INSERT INTO `ohlcv_data` VALUES (243942,'ADRO','1h','yahoo',1731556800,'2024-11-14 11:00:00',3840.00000000,3870.00000000,3830.00000000,3850.00000000,16038300.00000000,'2026-02-17 23:55:01'),(243943,'ADRO','1h','yahoo',1731564000,'2024-11-14 13:00:00',3860.00000000,3870.00000000,3850.00000000,3850.00000000,2773000.00000000,'2026-02-17 23:55:01'),(243944,'ADRO','1h','yahoo',1731567600,'2024-11-14 14:00:00',3860.00000000,3860.00000000,3840.00000000,3850.00000000,9260000.00000000,'2026-02-17 23:55:01'),(243945,'ADRO','1h','yahoo',1731571200,'2024-11-14 15:00:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,10313100.00000000,'2026-02-17 23:55:01'),(243946,'ADRO','1h','yahoo',1731574800,'2024-11-14 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,3583000.00000000,'2026-02-17 23:55:01'),(243947,'ADRO','1h','yahoo',1731636000,'2024-11-15 09:00:00',3840.00000000,3880.00000000,3830.00000000,3850.00000000,14085900.00000000,'2026-02-17 23:55:01'),(243948,'ADRO','1h','yahoo',1731639600,'2024-11-15 10:00:00',3840.00000000,3850.00000000,3790.00000000,3830.00000000,15817100.00000000,'2026-02-17 23:55:01'),(243949,'ADRO','1h','yahoo',1731643200,'2024-11-15 11:00:00',3830.00000000,3840.00000000,3820.00000000,3820.00000000,1826300.00000000,'2026-02-17 23:55:01'),(243950,'ADRO','1h','yahoo',1731654000,'2024-11-15 14:00:00',3830.00000000,3940.00000000,3820.00000000,3910.00000000,28977200.00000000,'2026-02-17 23:55:01'),(243951,'ADRO','1h','yahoo',1731657600,'2024-11-15 15:00:00',3910.00000000,3930.00000000,3880.00000000,3910.00000000,17632000.00000000,'2026-02-17 23:55:01'),(243952,'ADRO','1h','yahoo',1731661200,'2024-11-15 16:00:00',3920.00000000,3920.00000000,3920.00000000,3920.00000000,5022800.00000000,'2026-02-17 23:55:01'),(243953,'ADRO','1h','yahoo',1731895200,'2024-11-18 09:00:00',3920.00000000,3920.00000000,3720.00000000,3800.00000000,75411400.00000000,'2026-02-17 23:55:01'),(243954,'ADRO','1h','yahoo',1731898800,'2024-11-18 10:00:00',3800.00000000,3840.00000000,3740.00000000,3770.00000000,50494700.00000000,'2026-02-17 23:55:01'),(243955,'ADRO','1h','yahoo',1731902400,'2024-11-18 11:00:00',3770.00000000,3780.00000000,3750.00000000,3780.00000000,14148000.00000000,'2026-02-17 23:55:01'),(243956,'ADRO','1h','yahoo',1731909600,'2024-11-18 13:00:00',3780.00000000,3790.00000000,3720.00000000,3730.00000000,27723500.00000000,'2026-02-17 23:55:01'),(243957,'ADRO','1h','yahoo',1731913200,'2024-11-18 14:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,46676300.00000000,'2026-02-17 23:55:01'),(243958,'ADRO','1h','yahoo',1731916800,'2024-11-18 15:00:00',3720.00000000,3720.00000000,3670.00000000,3720.00000000,45982000.00000000,'2026-02-17 23:55:01'),(243959,'ADRO','1h','yahoo',1731920400,'2024-11-18 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,6911000.00000000,'2026-02-17 23:55:01'),(243960,'ADRO','1h','yahoo',1731981600,'2024-11-19 09:00:00',3720.00000000,3760.00000000,3670.00000000,3750.00000000,35500300.00000000,'2026-02-17 23:55:01'),(243961,'ADRO','1h','yahoo',1731985200,'2024-11-19 10:00:00',3750.00000000,3770.00000000,3720.00000000,3760.00000000,14030900.00000000,'2026-02-17 23:55:01'),(243962,'ADRO','1h','yahoo',1731988800,'2024-11-19 11:00:00',3750.00000000,3780.00000000,3750.00000000,3760.00000000,11737700.00000000,'2026-02-17 23:55:01'),(243963,'ADRO','1h','yahoo',1731996000,'2024-11-19 13:00:00',3770.00000000,3800.00000000,3760.00000000,3770.00000000,10626800.00000000,'2026-02-17 23:55:01'),(243964,'ADRO','1h','yahoo',1731999600,'2024-11-19 14:00:00',3770.00000000,3780.00000000,3740.00000000,3740.00000000,10081200.00000000,'2026-02-17 23:55:01'),(243965,'ADRO','1h','yahoo',1732003200,'2024-11-19 15:00:00',3740.00000000,3750.00000000,3700.00000000,3720.00000000,20471600.00000000,'2026-02-17 23:55:01'),(243966,'ADRO','1h','yahoo',1732006800,'2024-11-19 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,4585500.00000000,'2026-02-17 23:55:01'),(243967,'ADRO','1h','yahoo',1732068000,'2024-11-20 09:00:00',3720.00000000,3750.00000000,3680.00000000,3700.00000000,0.00000000,'2026-02-17 23:55:01'),(243968,'ADRO','1h','yahoo',1732071600,'2024-11-20 10:00:00',3700.00000000,3710.00000000,3660.00000000,3700.00000000,9907600.00000000,'2026-02-17 23:55:01'),(243969,'ADRO','1h','yahoo',1732075200,'2024-11-20 11:00:00',3690.00000000,3700.00000000,3670.00000000,3670.00000000,4054000.00000000,'2026-02-17 23:55:01'),(243970,'ADRO','1h','yahoo',1732082400,'2024-11-20 13:00:00',3680.00000000,3740.00000000,3670.00000000,3710.00000000,22836900.00000000,'2026-02-17 23:55:01'),(243971,'ADRO','1h','yahoo',1732086000,'2024-11-20 14:00:00',3710.00000000,3730.00000000,3700.00000000,3710.00000000,8018200.00000000,'2026-02-17 23:55:01'),(243972,'ADRO','1h','yahoo',1732089600,'2024-11-20 15:00:00',3710.00000000,3710.00000000,3690.00000000,3700.00000000,14699100.00000000,'2026-02-17 23:55:01'),(243973,'ADRO','1h','yahoo',1732093200,'2024-11-20 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,5097700.00000000,'2026-02-17 23:55:01'),(243974,'ADRO','1h','yahoo',1732154400,'2024-11-21 09:00:00',3710.00000000,3710.00000000,3670.00000000,3700.00000000,16092200.00000000,'2026-02-17 23:55:01'),(243975,'ADRO','1h','yahoo',1732158000,'2024-11-21 10:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,8348800.00000000,'2026-02-17 23:55:01'),(243976,'ADRO','1h','yahoo',1732161600,'2024-11-21 11:00:00',3690.00000000,3700.00000000,3660.00000000,3690.00000000,16016200.00000000,'2026-02-17 23:55:01'),(243977,'ADRO','1h','yahoo',1732168800,'2024-11-21 13:00:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,7164800.00000000,'2026-02-17 23:55:01'),(243978,'ADRO','1h','yahoo',1732172400,'2024-11-21 14:00:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,7178300.00000000,'2026-02-17 23:55:01'),(243979,'ADRO','1h','yahoo',1732176000,'2024-11-21 15:00:00',3680.00000000,3700.00000000,3670.00000000,3680.00000000,16590700.00000000,'2026-02-17 23:55:01'),(243980,'ADRO','1h','yahoo',1732179600,'2024-11-21 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,9153200.00000000,'2026-02-17 23:55:01'),(243981,'ADRO','1h','yahoo',1732240800,'2024-11-22 09:00:00',3680.00000000,3700.00000000,3660.00000000,3670.00000000,27856500.00000000,'2026-02-17 23:55:01'),(243982,'ADRO','1h','yahoo',1732244400,'2024-11-22 10:00:00',3670.00000000,3690.00000000,3660.00000000,3660.00000000,14845000.00000000,'2026-02-17 23:55:01'),(243983,'ADRO','1h','yahoo',1732248000,'2024-11-22 11:00:00',3660.00000000,3670.00000000,3640.00000000,3650.00000000,22443000.00000000,'2026-02-17 23:55:01'),(243984,'ADRO','1h','yahoo',1732258800,'2024-11-22 14:00:00',3650.00000000,3740.00000000,3650.00000000,3730.00000000,54366600.00000000,'2026-02-17 23:55:01'),(243985,'ADRO','1h','yahoo',1732262400,'2024-11-22 15:00:00',3730.00000000,3750.00000000,3700.00000000,3750.00000000,27366600.00000000,'2026-02-17 23:55:01'),(243986,'ADRO','1h','yahoo',1732266000,'2024-11-22 16:00:00',3750.00000000,3750.00000000,3750.00000000,3750.00000000,7216600.00000000,'2026-02-17 23:55:01'),(243987,'ADRO','1h','yahoo',1732500000,'2024-11-25 09:00:00',3770.00000000,3810.00000000,3730.00000000,3770.00000000,45642800.00000000,'2026-02-17 23:55:01'),(243988,'ADRO','1h','yahoo',1732503600,'2024-11-25 10:00:00',3770.00000000,3800.00000000,3770.00000000,3790.00000000,17244000.00000000,'2026-02-17 23:55:01'),(243989,'ADRO','1h','yahoo',1732507200,'2024-11-25 11:00:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,11989700.00000000,'2026-02-17 23:55:01'),(243990,'ADRO','1h','yahoo',1732514400,'2024-11-25 13:00:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,13551200.00000000,'2026-02-17 23:55:01'),(243991,'ADRO','1h','yahoo',1732518000,'2024-11-25 14:00:00',3760.00000000,3760.00000000,3730.00000000,3750.00000000,19541800.00000000,'2026-02-17 23:55:01'),(243992,'ADRO','1h','yahoo',1732521600,'2024-11-25 15:00:00',3740.00000000,3760.00000000,3730.00000000,3740.00000000,25123900.00000000,'2026-02-17 23:55:01'),(243993,'ADRO','1h','yahoo',1732525200,'2024-11-25 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,59343700.00000000,'2026-02-17 23:55:01'),(243994,'ADRO','1h','yahoo',1732586400,'2024-11-26 09:00:00',3790.00000000,3820.00000000,3720.00000000,3750.00000000,0.00000000,'2026-02-17 23:55:01'),(243995,'ADRO','1h','yahoo',1732590000,'2024-11-26 10:00:00',3740.00000000,3770.00000000,3740.00000000,3770.00000000,16331100.00000000,'2026-02-17 23:55:01'),(243996,'ADRO','1h','yahoo',1732593600,'2024-11-26 11:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,24849100.00000000,'2026-02-17 23:55:01'),(243997,'ADRO','1h','yahoo',1732600800,'2024-11-26 13:00:00',3760.00000000,3770.00000000,3720.00000000,3740.00000000,45453400.00000000,'2026-02-17 23:55:01'),(243998,'ADRO','1h','yahoo',1732604400,'2024-11-26 14:00:00',3730.00000000,3750.00000000,3680.00000000,3680.00000000,60538900.00000000,'2026-02-17 23:55:01'),(243999,'ADRO','1h','yahoo',1732608000,'2024-11-26 15:00:00',3690.00000000,3710.00000000,3680.00000000,3690.00000000,56993900.00000000,'2026-02-17 23:55:01'),(244000,'ADRO','1h','yahoo',1732611600,'2024-11-26 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,38586500.00000000,'2026-02-17 23:55:01'),(244001,'ADRO','1h','yahoo',1732759200,'2024-11-28 09:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,0.00000000,'2026-02-17 23:55:01'),(244002,'ADRO','1h','yahoo',1732762800,'2024-11-28 10:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,2881200.00000000,'2026-02-17 23:55:01'),(244003,'ADRO','1h','yahoo',1732766400,'2024-11-28 11:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,1049100.00000000,'2026-02-17 23:55:01'),(244004,'ADRO','1h','yahoo',1732773600,'2024-11-28 13:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,1715900.00000000,'2026-02-17 23:55:01'),(244005,'ADRO','1h','yahoo',1732777200,'2024-11-28 14:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,1162000.00000000,'2026-02-17 23:55:01'),(244006,'ADRO','1h','yahoo',1732780800,'2024-11-28 15:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,1116200.00000000,'2026-02-17 23:55:01'),(244007,'ADRO','1h','yahoo',1732784400,'2024-11-28 16:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,761500.00000000,'2026-02-17 23:55:01'),(244008,'ADRO','1h','yahoo',1732845600,'2024-11-29 09:00:00',2070.00000000,2210.00000000,2070.00000000,2110.00000000,709088600.00000000,'2026-02-17 23:55:01'),(244009,'ADRO','1h','yahoo',1732849200,'2024-11-29 10:00:00',2120.00000000,2140.00000000,2070.00000000,2130.00000000,130414500.00000000,'2026-02-17 23:55:01'),(244010,'ADRO','1h','yahoo',1732852800,'2024-11-29 11:00:00',2140.00000000,2150.00000000,2120.00000000,2130.00000000,21189700.00000000,'2026-02-17 23:55:01'),(244011,'ADRO','1h','yahoo',1732863600,'2024-11-29 14:00:00',2130.00000000,2140.00000000,2080.00000000,2120.00000000,75076400.00000000,'2026-02-17 23:55:01'),(244012,'ADRO','1h','yahoo',1732867200,'2024-11-29 15:00:00',2120.00000000,2140.00000000,2090.00000000,2090.00000000,69084200.00000000,'2026-02-17 23:55:01'),(244013,'ADRO','1h','yahoo',1732870800,'2024-11-29 16:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,22952300.00000000,'2026-02-17 23:55:01'),(244014,'ADRO','1h','yahoo',1733104800,'2024-12-02 09:00:00',2100.00000000,2250.00000000,2100.00000000,2240.00000000,0.00000000,'2026-02-17 23:55:01'),(244015,'ADRO','1h','yahoo',1733108400,'2024-12-02 10:00:00',2240.00000000,2330.00000000,2240.00000000,2310.00000000,122016600.00000000,'2026-02-17 23:55:01'),(244016,'ADRO','1h','yahoo',1733112000,'2024-12-02 11:00:00',2310.00000000,2370.00000000,2270.00000000,2340.00000000,61635600.00000000,'2026-02-17 23:55:01'),(244017,'ADRO','1h','yahoo',1733119200,'2024-12-02 13:00:00',2340.00000000,2380.00000000,2320.00000000,2340.00000000,38054900.00000000,'2026-02-17 23:55:01'),(244018,'ADRO','1h','yahoo',1733122800,'2024-12-02 14:00:00',2340.00000000,2350.00000000,2300.00000000,2310.00000000,36537700.00000000,'2026-02-17 23:55:01'),(244019,'ADRO','1h','yahoo',1733126400,'2024-12-02 15:00:00',2320.00000000,2350.00000000,2300.00000000,2300.00000000,34701200.00000000,'2026-02-17 23:55:01'),(244020,'ADRO','1h','yahoo',1733130000,'2024-12-02 16:00:00',2310.00000000,2310.00000000,2310.00000000,2310.00000000,13347200.00000000,'2026-02-17 23:55:01'),(244021,'ADRO','1h','yahoo',1733191200,'2024-12-03 09:00:00',2330.00000000,2430.00000000,2330.00000000,2370.00000000,118692900.00000000,'2026-02-17 23:55:01'),(244022,'ADRO','1h','yahoo',1733194800,'2024-12-03 10:00:00',2370.00000000,2370.00000000,2310.00000000,2320.00000000,24048800.00000000,'2026-02-17 23:55:01'),(244023,'ADRO','1h','yahoo',1733198400,'2024-12-03 11:00:00',2310.00000000,2350.00000000,2280.00000000,2330.00000000,40262600.00000000,'2026-02-17 23:55:01'),(244024,'ADRO','1h','yahoo',1733205600,'2024-12-03 13:00:00',2330.00000000,2350.00000000,2330.00000000,2340.00000000,10695100.00000000,'2026-02-17 23:55:01'),(244025,'ADRO','1h','yahoo',1733209200,'2024-12-03 14:00:00',2340.00000000,2350.00000000,2320.00000000,2340.00000000,16590200.00000000,'2026-02-17 23:55:01'),(244026,'ADRO','1h','yahoo',1733212800,'2024-12-03 15:00:00',2340.00000000,2370.00000000,2320.00000000,2360.00000000,32702700.00000000,'2026-02-17 23:55:01'),(244027,'ADRO','1h','yahoo',1733216400,'2024-12-03 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,15574700.00000000,'2026-02-17 23:55:01'),(244028,'ADRO','1h','yahoo',1733277600,'2024-12-04 09:00:00',2380.00000000,2380.00000000,2300.00000000,2340.00000000,0.00000000,'2026-02-17 23:55:01'),(244029,'ADRO','1h','yahoo',1733281200,'2024-12-04 10:00:00',2330.00000000,2340.00000000,2310.00000000,2320.00000000,9099400.00000000,'2026-02-17 23:55:01'),(244030,'ADRO','1h','yahoo',1733284800,'2024-12-04 11:00:00',2330.00000000,2330.00000000,2310.00000000,2310.00000000,11703900.00000000,'2026-02-17 23:55:01'),(244031,'ADRO','1h','yahoo',1733292000,'2024-12-04 13:00:00',2320.00000000,2320.00000000,2310.00000000,2310.00000000,5201300.00000000,'2026-02-17 23:55:01'),(244032,'ADRO','1h','yahoo',1733295600,'2024-12-04 14:00:00',2320.00000000,2350.00000000,2310.00000000,2350.00000000,20551600.00000000,'2026-02-17 23:55:01'),(244033,'ADRO','1h','yahoo',1733299200,'2024-12-04 15:00:00',2350.00000000,2370.00000000,2320.00000000,2350.00000000,34145900.00000000,'2026-02-17 23:55:01'),(244034,'ADRO','1h','yahoo',1733302800,'2024-12-04 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,19246200.00000000,'2026-02-17 23:55:01'),(244035,'ADRO','1h','yahoo',1733364000,'2024-12-05 09:00:00',2390.00000000,2420.00000000,2310.00000000,2330.00000000,0.00000000,'2026-02-17 23:55:01'),(244036,'ADRO','1h','yahoo',1733367600,'2024-12-05 10:00:00',2330.00000000,2340.00000000,2310.00000000,2320.00000000,16380700.00000000,'2026-02-17 23:55:01'),(244037,'ADRO','1h','yahoo',1733371200,'2024-12-05 11:00:00',2320.00000000,2320.00000000,2310.00000000,2310.00000000,8971900.00000000,'2026-02-17 23:55:01'),(244038,'ADRO','1h','yahoo',1733378400,'2024-12-05 13:00:00',2310.00000000,2320.00000000,2300.00000000,2320.00000000,9473400.00000000,'2026-02-17 23:55:01'),(244039,'ADRO','1h','yahoo',1733382000,'2024-12-05 14:00:00',2310.00000000,2320.00000000,2300.00000000,2320.00000000,28016900.00000000,'2026-02-17 23:55:01'),(244040,'ADRO','1h','yahoo',1733385600,'2024-12-05 15:00:00',2320.00000000,2340.00000000,2300.00000000,2320.00000000,20378700.00000000,'2026-02-17 23:55:01'),(244041,'ADRO','1h','yahoo',1733389200,'2024-12-05 16:00:00',2340.00000000,2340.00000000,2340.00000000,2340.00000000,11741700.00000000,'2026-02-17 23:55:01'),(244042,'ADRO','1h','yahoo',1733450400,'2024-12-06 09:00:00',2340.00000000,2340.00000000,2290.00000000,2330.00000000,27413900.00000000,'2026-02-17 23:55:01'),(244043,'ADRO','1h','yahoo',1733454000,'2024-12-06 10:00:00',2320.00000000,2330.00000000,2290.00000000,2310.00000000,17962400.00000000,'2026-02-17 23:55:01'),(244044,'ADRO','1h','yahoo',1733457600,'2024-12-06 11:00:00',2300.00000000,2320.00000000,2300.00000000,2300.00000000,7697500.00000000,'2026-02-17 23:55:01'),(244045,'ADRO','1h','yahoo',1733468400,'2024-12-06 14:00:00',2310.00000000,2310.00000000,2290.00000000,2300.00000000,55783700.00000000,'2026-02-17 23:55:01'),(244046,'ADRO','1h','yahoo',1733472000,'2024-12-06 15:00:00',2300.00000000,2310.00000000,2290.00000000,2310.00000000,38048000.00000000,'2026-02-17 23:55:01'),(244047,'ADRO','1h','yahoo',1733475600,'2024-12-06 16:00:00',2300.00000000,2300.00000000,2300.00000000,2300.00000000,5901100.00000000,'2026-02-17 23:55:01'),(244048,'ADRO','1h','yahoo',1733709600,'2024-12-09 09:00:00',2310.00000000,2370.00000000,2310.00000000,2350.00000000,79390000.00000000,'2026-02-17 23:55:01'),(244049,'ADRO','1h','yahoo',1733713200,'2024-12-09 10:00:00',2350.00000000,2360.00000000,2340.00000000,2360.00000000,12751100.00000000,'2026-02-17 23:55:01'),(244050,'ADRO','1h','yahoo',1733716800,'2024-12-09 11:00:00',2350.00000000,2370.00000000,2350.00000000,2360.00000000,22388800.00000000,'2026-02-17 23:55:01'),(244051,'ADRO','1h','yahoo',1733724000,'2024-12-09 13:00:00',2370.00000000,2470.00000000,2360.00000000,2470.00000000,77361500.00000000,'2026-02-17 23:55:01'),(244052,'ADRO','1h','yahoo',1733727600,'2024-12-09 14:00:00',2460.00000000,2690.00000000,2460.00000000,2680.00000000,224836500.00000000,'2026-02-17 23:55:01'),(244053,'ADRO','1h','yahoo',1733731200,'2024-12-09 15:00:00',2690.00000000,2700.00000000,2610.00000000,2680.00000000,78098700.00000000,'2026-02-17 23:55:01'),(244054,'ADRO','1h','yahoo',1733734800,'2024-12-09 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,14452900.00000000,'2026-02-17 23:55:01'),(244055,'ADRO','1h','yahoo',1733796000,'2024-12-10 09:00:00',2710.00000000,2880.00000000,2620.00000000,2820.00000000,0.00000000,'2026-02-17 23:55:01'),(244056,'ADRO','1h','yahoo',1733799600,'2024-12-10 10:00:00',2810.00000000,2840.00000000,2740.00000000,2750.00000000,49853800.00000000,'2026-02-17 23:55:01'),(244057,'ADRO','1h','yahoo',1733803200,'2024-12-10 11:00:00',2760.00000000,2790.00000000,2750.00000000,2780.00000000,15189300.00000000,'2026-02-17 23:55:01'),(244058,'ADRO','1h','yahoo',1733810400,'2024-12-10 13:00:00',2780.00000000,2790.00000000,2770.00000000,2790.00000000,10326900.00000000,'2026-02-17 23:55:01'),(244059,'ADRO','1h','yahoo',1733814000,'2024-12-10 14:00:00',2790.00000000,2790.00000000,2720.00000000,2740.00000000,29519800.00000000,'2026-02-17 23:55:01'),(244060,'ADRO','1h','yahoo',1733817600,'2024-12-10 15:00:00',2740.00000000,2740.00000000,2690.00000000,2710.00000000,41788200.00000000,'2026-02-17 23:55:01'),(244061,'ADRO','1h','yahoo',1733821200,'2024-12-10 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,9705000.00000000,'2026-02-17 23:55:01'),(244062,'ADRO','1h','yahoo',1733882400,'2024-12-11 09:00:00',2730.00000000,2770.00000000,2680.00000000,2710.00000000,0.00000000,'2026-02-17 23:55:01'),(244063,'ADRO','1h','yahoo',1733886000,'2024-12-11 10:00:00',2710.00000000,2710.00000000,2670.00000000,2670.00000000,24784700.00000000,'2026-02-17 23:55:01'),(244064,'ADRO','1h','yahoo',1733889600,'2024-12-11 11:00:00',2680.00000000,2680.00000000,2630.00000000,2650.00000000,31393800.00000000,'2026-02-17 23:55:01'),(244065,'ADRO','1h','yahoo',1733896800,'2024-12-11 13:00:00',2650.00000000,2660.00000000,2620.00000000,2620.00000000,15321100.00000000,'2026-02-17 23:55:01'),(244066,'ADRO','1h','yahoo',1733900400,'2024-12-11 14:00:00',2620.00000000,2640.00000000,2610.00000000,2630.00000000,16662300.00000000,'2026-02-17 23:55:01'),(244067,'ADRO','1h','yahoo',1733904000,'2024-12-11 15:00:00',2630.00000000,2640.00000000,2610.00000000,2610.00000000,18756000.00000000,'2026-02-17 23:55:01'),(244068,'ADRO','1h','yahoo',1733907600,'2024-12-11 16:00:00',2610.00000000,2610.00000000,2610.00000000,2610.00000000,7376100.00000000,'2026-02-17 23:55:01'),(244069,'ADRO','1h','yahoo',1733968800,'2024-12-12 09:00:00',2600.00000000,2660.00000000,2570.00000000,2620.00000000,0.00000000,'2026-02-17 23:55:01'),(244070,'ADRO','1h','yahoo',1733972400,'2024-12-12 10:00:00',2620.00000000,2620.00000000,2520.00000000,2540.00000000,31624700.00000000,'2026-02-17 23:55:01'),(244071,'ADRO','1h','yahoo',1733976000,'2024-12-12 11:00:00',2540.00000000,2570.00000000,2510.00000000,2570.00000000,15964600.00000000,'2026-02-17 23:55:01'),(244072,'ADRO','1h','yahoo',1733983200,'2024-12-12 13:00:00',2570.00000000,2580.00000000,2550.00000000,2570.00000000,6257500.00000000,'2026-02-17 23:55:01'),(244073,'ADRO','1h','yahoo',1733986800,'2024-12-12 14:00:00',2580.00000000,2580.00000000,2530.00000000,2540.00000000,9719000.00000000,'2026-02-17 23:55:01'),(244074,'ADRO','1h','yahoo',1733990400,'2024-12-12 15:00:00',2530.00000000,2550.00000000,2520.00000000,2530.00000000,16225500.00000000,'2026-02-17 23:55:01'),(244075,'ADRO','1h','yahoo',1733994000,'2024-12-12 16:00:00',2530.00000000,2530.00000000,2530.00000000,2530.00000000,4021000.00000000,'2026-02-17 23:55:01'),(244076,'ADRO','1h','yahoo',1734055200,'2024-12-13 09:00:00',2550.00000000,2630.00000000,2540.00000000,2580.00000000,58201600.00000000,'2026-02-17 23:55:01'),(244077,'ADRO','1h','yahoo',1734058800,'2024-12-13 10:00:00',2580.00000000,2600.00000000,2570.00000000,2590.00000000,7921100.00000000,'2026-02-17 23:55:01'),(244078,'ADRO','1h','yahoo',1734062400,'2024-12-13 11:00:00',2590.00000000,2600.00000000,2580.00000000,2580.00000000,1713500.00000000,'2026-02-17 23:55:01'),(244079,'ADRO','1h','yahoo',1734073200,'2024-12-13 14:00:00',2590.00000000,2590.00000000,2570.00000000,2580.00000000,13262000.00000000,'2026-02-17 23:55:01'),(244080,'ADRO','1h','yahoo',1734076800,'2024-12-13 15:00:00',2580.00000000,2620.00000000,2570.00000000,2590.00000000,23266400.00000000,'2026-02-17 23:55:01'),(244081,'ADRO','1h','yahoo',1734080400,'2024-12-13 16:00:00',2580.00000000,2580.00000000,2580.00000000,2580.00000000,6307200.00000000,'2026-02-17 23:55:01'),(244082,'ADRO','1h','yahoo',1734314400,'2024-12-16 09:00:00',2580.00000000,2630.00000000,2480.00000000,2600.00000000,0.00000000,'2026-02-17 23:55:01'),(244083,'ADRO','1h','yahoo',1734318000,'2024-12-16 10:00:00',2600.00000000,2660.00000000,2570.00000000,2640.00000000,32224400.00000000,'2026-02-17 23:55:01'),(244084,'ADRO','1h','yahoo',1734321600,'2024-12-16 11:00:00',2630.00000000,2640.00000000,2610.00000000,2630.00000000,11067400.00000000,'2026-02-17 23:55:01'),(244085,'ADRO','1h','yahoo',1734328800,'2024-12-16 13:00:00',2630.00000000,2640.00000000,2610.00000000,2620.00000000,7359000.00000000,'2026-02-17 23:55:01'),(244086,'ADRO','1h','yahoo',1734332400,'2024-12-16 14:00:00',2620.00000000,2650.00000000,2590.00000000,2600.00000000,15137300.00000000,'2026-02-17 23:55:01'),(244087,'ADRO','1h','yahoo',1734336000,'2024-12-16 15:00:00',2590.00000000,2620.00000000,2590.00000000,2600.00000000,8040700.00000000,'2026-02-17 23:55:01'),(244088,'ADRO','1h','yahoo',1734339600,'2024-12-16 16:00:00',2600.00000000,2600.00000000,2600.00000000,2600.00000000,5192900.00000000,'2026-02-17 23:55:01'),(244089,'ADRO','1h','yahoo',1734400800,'2024-12-17 09:00:00',2650.00000000,2660.00000000,2570.00000000,2590.00000000,0.00000000,'2026-02-17 23:55:01'),(244090,'ADRO','1h','yahoo',1734404400,'2024-12-17 10:00:00',2590.00000000,2590.00000000,2550.00000000,2560.00000000,13685600.00000000,'2026-02-17 23:55:01'),(244091,'ADRO','1h','yahoo',1734408000,'2024-12-17 11:00:00',2550.00000000,2570.00000000,2540.00000000,2550.00000000,7689300.00000000,'2026-02-17 23:55:01'),(244092,'ADRO','1h','yahoo',1734415200,'2024-12-17 13:00:00',2550.00000000,2560.00000000,2530.00000000,2550.00000000,8953900.00000000,'2026-02-17 23:55:01'),(244093,'ADRO','1h','yahoo',1734418800,'2024-12-17 14:00:00',2540.00000000,2550.00000000,2520.00000000,2520.00000000,12180600.00000000,'2026-02-17 23:55:01'),(244094,'ADRO','1h','yahoo',1734422400,'2024-12-17 15:00:00',2530.00000000,2540.00000000,2510.00000000,2520.00000000,18354600.00000000,'2026-02-17 23:55:01'),(244095,'ADRO','1h','yahoo',1734426000,'2024-12-17 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,8327700.00000000,'2026-02-17 23:55:01'),(244096,'ADRO','1h','yahoo',1734487200,'2024-12-18 09:00:00',2590.00000000,2630.00000000,2560.00000000,2580.00000000,42157800.00000000,'2026-02-17 23:55:01'),(244097,'ADRO','1h','yahoo',1734490800,'2024-12-18 10:00:00',2580.00000000,2600.00000000,2570.00000000,2580.00000000,8551900.00000000,'2026-02-17 23:55:01'),(244098,'ADRO','1h','yahoo',1734494400,'2024-12-18 11:00:00',2570.00000000,2580.00000000,2540.00000000,2560.00000000,10794300.00000000,'2026-02-17 23:55:01'),(244099,'ADRO','1h','yahoo',1734501600,'2024-12-18 13:00:00',2570.00000000,2590.00000000,2560.00000000,2580.00000000,3962300.00000000,'2026-02-17 23:55:01'),(244100,'ADRO','1h','yahoo',1734505200,'2024-12-18 14:00:00',2580.00000000,2590.00000000,2570.00000000,2580.00000000,7912800.00000000,'2026-02-17 23:55:01'),(244101,'ADRO','1h','yahoo',1734508800,'2024-12-18 15:00:00',2590.00000000,2590.00000000,2570.00000000,2570.00000000,12942100.00000000,'2026-02-17 23:55:01'),(244102,'ADRO','1h','yahoo',1734512400,'2024-12-18 16:00:00',2590.00000000,2590.00000000,2590.00000000,2590.00000000,5388100.00000000,'2026-02-17 23:55:01'),(244103,'ADRO','1h','yahoo',1734573600,'2024-12-19 09:00:00',2570.00000000,2570.00000000,2520.00000000,2540.00000000,0.00000000,'2026-02-17 23:55:01'),(244104,'ADRO','1h','yahoo',1734577200,'2024-12-19 10:00:00',2540.00000000,2580.00000000,2530.00000000,2560.00000000,8296500.00000000,'2026-02-17 23:55:01'),(244105,'ADRO','1h','yahoo',1734580800,'2024-12-19 11:00:00',2550.00000000,2570.00000000,2550.00000000,2550.00000000,4252900.00000000,'2026-02-17 23:55:01'),(244106,'ADRO','1h','yahoo',1734588000,'2024-12-19 13:00:00',2560.00000000,2560.00000000,2530.00000000,2540.00000000,5822100.00000000,'2026-02-17 23:55:01'),(244107,'ADRO','1h','yahoo',1734591600,'2024-12-19 14:00:00',2530.00000000,2560.00000000,2530.00000000,2560.00000000,7164600.00000000,'2026-02-17 23:55:01'),(244108,'ADRO','1h','yahoo',1734595200,'2024-12-19 15:00:00',2550.00000000,2560.00000000,2530.00000000,2550.00000000,8385800.00000000,'2026-02-17 23:55:01'),(244109,'ADRO','1h','yahoo',1734598800,'2024-12-19 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,4919200.00000000,'2026-02-17 23:55:01'),(244110,'ADRO','1h','yahoo',1734660000,'2024-12-20 09:00:00',2550.00000000,2580.00000000,2530.00000000,2530.00000000,13105000.00000000,'2026-02-17 23:55:01'),(244111,'ADRO','1h','yahoo',1734663600,'2024-12-20 10:00:00',2540.00000000,2540.00000000,2520.00000000,2530.00000000,8223900.00000000,'2026-02-17 23:55:01'),(244112,'ADRO','1h','yahoo',1734667200,'2024-12-20 11:00:00',2520.00000000,2540.00000000,2520.00000000,2540.00000000,2587700.00000000,'2026-02-17 23:55:01'),(244113,'ADRO','1h','yahoo',1734678000,'2024-12-20 14:00:00',2540.00000000,2560.00000000,2530.00000000,2540.00000000,9856800.00000000,'2026-02-17 23:55:01'),(244114,'ADRO','1h','yahoo',1734681600,'2024-12-20 15:00:00',2540.00000000,2540.00000000,2510.00000000,2510.00000000,11630200.00000000,'2026-02-17 23:55:01'),(244115,'ADRO','1h','yahoo',1734685200,'2024-12-20 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,19779900.00000000,'2026-02-17 23:55:01'),(244116,'ADRO','1h','yahoo',1734919200,'2024-12-23 09:00:00',2580.00000000,2590.00000000,2520.00000000,2550.00000000,0.00000000,'2026-02-17 23:55:01'),(244117,'ADRO','1h','yahoo',1734922800,'2024-12-23 10:00:00',2540.00000000,2550.00000000,2530.00000000,2540.00000000,5358800.00000000,'2026-02-17 23:55:01'),(244118,'ADRO','1h','yahoo',1734926400,'2024-12-23 11:00:00',2540.00000000,2550.00000000,2530.00000000,2550.00000000,3263900.00000000,'2026-02-17 23:55:01'),(244119,'ADRO','1h','yahoo',1734933600,'2024-12-23 13:00:00',2540.00000000,2550.00000000,2530.00000000,2550.00000000,3732800.00000000,'2026-02-17 23:55:01'),(244120,'ADRO','1h','yahoo',1734937200,'2024-12-23 14:00:00',2540.00000000,2550.00000000,2530.00000000,2540.00000000,3973600.00000000,'2026-02-17 23:55:01'),(244121,'ADRO','1h','yahoo',1734940800,'2024-12-23 15:00:00',2540.00000000,2550.00000000,2520.00000000,2530.00000000,15734100.00000000,'2026-02-17 23:55:01'),(244122,'ADRO','1h','yahoo',1734944400,'2024-12-23 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,3558700.00000000,'2026-02-17 23:55:01'),(244123,'ADRO','1h','yahoo',1735005600,'2024-12-24 09:00:00',2550.00000000,2610.00000000,2520.00000000,2600.00000000,23566700.00000000,'2026-02-17 23:55:01'),(244124,'ADRO','1h','yahoo',1735009200,'2024-12-24 10:00:00',2600.00000000,2600.00000000,2530.00000000,2540.00000000,8301500.00000000,'2026-02-17 23:55:01'),(244125,'ADRO','1h','yahoo',1735012800,'2024-12-24 11:00:00',2530.00000000,2550.00000000,2530.00000000,2540.00000000,4044600.00000000,'2026-02-17 23:55:01'),(244126,'ADRO','1h','yahoo',1735020000,'2024-12-24 13:00:00',2540.00000000,2550.00000000,2530.00000000,2530.00000000,2728300.00000000,'2026-02-17 23:55:01'),(244127,'ADRO','1h','yahoo',1735023600,'2024-12-24 14:00:00',2540.00000000,2540.00000000,2520.00000000,2540.00000000,12921500.00000000,'2026-02-17 23:55:01'),(244128,'ADRO','1h','yahoo',1735027200,'2024-12-24 15:00:00',2530.00000000,2540.00000000,2520.00000000,2530.00000000,9742600.00000000,'2026-02-17 23:55:01'),(244129,'ADRO','1h','yahoo',1735030800,'2024-12-24 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,9684800.00000000,'2026-02-17 23:55:01'),(244130,'ADRO','1h','yahoo',1735264800,'2024-12-27 09:00:00',2530.00000000,2540.00000000,2490.00000000,2510.00000000,21587700.00000000,'2026-02-17 23:55:01'),(244131,'ADRO','1h','yahoo',1735268400,'2024-12-27 10:00:00',2500.00000000,2510.00000000,2490.00000000,2500.00000000,7626500.00000000,'2026-02-17 23:55:01'),(244132,'ADRO','1h','yahoo',1735272000,'2024-12-27 11:00:00',2500.00000000,2510.00000000,2500.00000000,2500.00000000,2057800.00000000,'2026-02-17 23:55:01'),(244133,'ADRO','1h','yahoo',1735282800,'2024-12-27 14:00:00',2500.00000000,2520.00000000,2500.00000000,2520.00000000,12423700.00000000,'2026-02-17 23:55:01'),(244134,'ADRO','1h','yahoo',1735286400,'2024-12-27 15:00:00',2520.00000000,2540.00000000,2510.00000000,2540.00000000,13345700.00000000,'2026-02-17 23:55:01'),(244135,'ADRO','1h','yahoo',1735290000,'2024-12-27 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,7211800.00000000,'2026-02-17 23:55:01'),(244136,'ADRO','1h','yahoo',1735524000,'2024-12-30 09:00:00',2440.00000000,2470.00000000,2410.00000000,2460.00000000,0.00000000,'2026-02-17 23:55:01'),(244137,'ADRO','1h','yahoo',1735527600,'2024-12-30 10:00:00',2460.00000000,2460.00000000,2420.00000000,2420.00000000,10696400.00000000,'2026-02-17 23:55:01'),(244138,'ADRO','1h','yahoo',1735531200,'2024-12-30 11:00:00',2430.00000000,2450.00000000,2420.00000000,2440.00000000,3788200.00000000,'2026-02-17 23:55:01'),(244139,'ADRO','1h','yahoo',1735538400,'2024-12-30 13:00:00',2440.00000000,2460.00000000,2430.00000000,2450.00000000,4275100.00000000,'2026-02-17 23:55:01'),(244140,'ADRO','1h','yahoo',1735542000,'2024-12-30 14:00:00',2460.00000000,2460.00000000,2430.00000000,2440.00000000,6097900.00000000,'2026-02-17 23:55:01'),(244141,'ADRO','1h','yahoo',1735545600,'2024-12-30 15:00:00',2440.00000000,2450.00000000,2430.00000000,2430.00000000,12889800.00000000,'2026-02-17 23:55:01'),(244142,'ADRO','1h','yahoo',1735549200,'2024-12-30 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,10321500.00000000,'2026-02-17 23:55:01'),(244143,'ADRO','1h','yahoo',1735783200,'2025-01-02 09:00:00',2450.00000000,2470.00000000,2430.00000000,2440.00000000,9623400.00000000,'2026-02-17 23:55:01'),(244144,'ADRO','1h','yahoo',1735786800,'2025-01-02 10:00:00',2430.00000000,2460.00000000,2430.00000000,2460.00000000,5190500.00000000,'2026-02-17 23:55:01'),(244145,'ADRO','1h','yahoo',1735790400,'2025-01-02 11:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,3214000.00000000,'2026-02-17 23:55:01'),(244146,'ADRO','1h','yahoo',1735797600,'2025-01-02 13:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,2891800.00000000,'2026-02-17 23:55:01'),(244147,'ADRO','1h','yahoo',1735801200,'2025-01-02 14:00:00',2450.00000000,2520.00000000,2450.00000000,2510.00000000,25228900.00000000,'2026-02-17 23:55:01'),(244148,'ADRO','1h','yahoo',1735804800,'2025-01-02 15:00:00',2510.00000000,2540.00000000,2500.00000000,2520.00000000,15149200.00000000,'2026-02-17 23:55:01'),(244149,'ADRO','1h','yahoo',1735808400,'2025-01-02 16:00:00',2530.00000000,2530.00000000,2530.00000000,2530.00000000,2818600.00000000,'2026-02-17 23:55:01'),(244150,'ADRO','1h','yahoo',1735869600,'2025-01-03 09:00:00',2530.00000000,2580.00000000,2500.00000000,2540.00000000,0.00000000,'2026-02-17 23:55:01'),(244151,'ADRO','1h','yahoo',1735873200,'2025-01-03 10:00:00',2530.00000000,2540.00000000,2510.00000000,2510.00000000,6597000.00000000,'2026-02-17 23:55:01'),(244152,'ADRO','1h','yahoo',1735876800,'2025-01-03 11:00:00',2520.00000000,2530.00000000,2510.00000000,2510.00000000,3815700.00000000,'2026-02-17 23:55:01'),(244153,'ADRO','1h','yahoo',1735887600,'2025-01-03 14:00:00',2510.00000000,2520.00000000,2470.00000000,2480.00000000,19545400.00000000,'2026-02-17 23:55:01'),(244154,'ADRO','1h','yahoo',1735891200,'2025-01-03 15:00:00',2490.00000000,2490.00000000,2450.00000000,2460.00000000,16964100.00000000,'2026-02-17 23:55:01'),(244155,'ADRO','1h','yahoo',1735894800,'2025-01-03 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,1986900.00000000,'2026-02-17 23:55:01'),(244156,'ADRO','1h','yahoo',1736128800,'2025-01-06 09:00:00',2480.00000000,2480.00000000,2420.00000000,2440.00000000,0.00000000,'2026-02-17 23:55:01'),(244157,'ADRO','1h','yahoo',1736132400,'2025-01-06 10:00:00',2430.00000000,2440.00000000,2410.00000000,2420.00000000,6471900.00000000,'2026-02-17 23:55:01'),(244158,'ADRO','1h','yahoo',1736136000,'2025-01-06 11:00:00',2420.00000000,2430.00000000,2400.00000000,2420.00000000,5544200.00000000,'2026-02-17 23:55:01'),(244159,'ADRO','1h','yahoo',1736143200,'2025-01-06 13:00:00',2420.00000000,2430.00000000,2400.00000000,2410.00000000,3622100.00000000,'2026-02-17 23:55:01'),(244160,'ADRO','1h','yahoo',1736146800,'2025-01-06 14:00:00',2410.00000000,2420.00000000,2380.00000000,2380.00000000,10682700.00000000,'2026-02-17 23:55:01'),(244161,'ADRO','1h','yahoo',1736150400,'2025-01-06 15:00:00',2390.00000000,2400.00000000,2380.00000000,2400.00000000,6817000.00000000,'2026-02-17 23:55:01'),(244162,'ADRO','1h','yahoo',1736154000,'2025-01-06 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,4722300.00000000,'2026-02-17 23:55:01'),(244163,'ADRO','1h','yahoo',1736215200,'2025-01-07 09:00:00',2390.00000000,2430.00000000,2320.00000000,2390.00000000,20832500.00000000,'2026-02-17 23:55:01'),(244164,'ADRO','1h','yahoo',1736218800,'2025-01-07 10:00:00',2390.00000000,2440.00000000,2380.00000000,2400.00000000,9922400.00000000,'2026-02-17 23:55:01'),(244165,'ADRO','1h','yahoo',1736222400,'2025-01-07 11:00:00',2400.00000000,2430.00000000,2400.00000000,2410.00000000,3891200.00000000,'2026-02-17 23:55:01'),(244166,'ADRO','1h','yahoo',1736229600,'2025-01-07 13:00:00',2410.00000000,2430.00000000,2410.00000000,2410.00000000,2345800.00000000,'2026-02-17 23:55:01'),(244167,'ADRO','1h','yahoo',1736233200,'2025-01-07 14:00:00',2410.00000000,2420.00000000,2380.00000000,2380.00000000,3564900.00000000,'2026-02-17 23:55:01'),(244168,'ADRO','1h','yahoo',1736236800,'2025-01-07 15:00:00',2380.00000000,2480.00000000,2380.00000000,2480.00000000,24188300.00000000,'2026-02-17 23:55:01'),(244169,'ADRO','1h','yahoo',1736240400,'2025-01-07 16:00:00',2470.00000000,2470.00000000,2470.00000000,2470.00000000,3037700.00000000,'2026-02-17 23:55:01'),(244170,'ADRO','1h','yahoo',1736301600,'2025-01-08 09:00:00',2470.00000000,2520.00000000,2420.00000000,2460.00000000,24940700.00000000,'2026-02-17 23:55:01'),(244171,'ADRO','1h','yahoo',1736305200,'2025-01-08 10:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,5629700.00000000,'2026-02-17 23:55:01'),(244172,'ADRO','1h','yahoo',1736308800,'2025-01-08 11:00:00',2450.00000000,2470.00000000,2450.00000000,2460.00000000,4924300.00000000,'2026-02-17 23:55:01'),(244173,'ADRO','1h','yahoo',1736316000,'2025-01-08 13:00:00',2470.00000000,2470.00000000,2450.00000000,2450.00000000,4910200.00000000,'2026-02-17 23:55:01'),(244174,'ADRO','1h','yahoo',1736319600,'2025-01-08 14:00:00',2450.00000000,2460.00000000,2420.00000000,2420.00000000,9008800.00000000,'2026-02-17 23:55:01'),(244175,'ADRO','1h','yahoo',1736323200,'2025-01-08 15:00:00',2420.00000000,2430.00000000,2400.00000000,2430.00000000,8135300.00000000,'2026-02-17 23:55:01'),(244176,'ADRO','1h','yahoo',1736326800,'2025-01-08 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,3513900.00000000,'2026-02-17 23:55:01'),(244177,'ADRO','1h','yahoo',1736388000,'2025-01-09 09:00:00',2420.00000000,2430.00000000,2380.00000000,2390.00000000,0.00000000,'2026-02-17 23:55:01'),(244178,'ADRO','1h','yahoo',1736391600,'2025-01-09 10:00:00',2400.00000000,2400.00000000,2360.00000000,2370.00000000,7655700.00000000,'2026-02-17 23:55:01'),(244179,'ADRO','1h','yahoo',1736395200,'2025-01-09 11:00:00',2360.00000000,2380.00000000,2360.00000000,2370.00000000,4289000.00000000,'2026-02-17 23:55:01'),(244180,'ADRO','1h','yahoo',1736402400,'2025-01-09 13:00:00',2380.00000000,2380.00000000,2370.00000000,2380.00000000,1141000.00000000,'2026-02-17 23:55:01'),(244181,'ADRO','1h','yahoo',1736406000,'2025-01-09 14:00:00',2380.00000000,2400.00000000,2350.00000000,2360.00000000,11778700.00000000,'2026-02-17 23:55:01'),(244182,'ADRO','1h','yahoo',1736409600,'2025-01-09 15:00:00',2360.00000000,2380.00000000,2350.00000000,2350.00000000,7745200.00000000,'2026-02-17 23:55:01'),(244183,'ADRO','1h','yahoo',1736413200,'2025-01-09 16:00:00',2340.00000000,2340.00000000,2340.00000000,2340.00000000,4309200.00000000,'2026-02-17 23:55:01'),(244184,'ADRO','1h','yahoo',1736474400,'2025-01-10 09:00:00',2360.00000000,2370.00000000,2330.00000000,2350.00000000,0.00000000,'2026-02-17 23:55:01'),(244185,'ADRO','1h','yahoo',1736478000,'2025-01-10 10:00:00',2360.00000000,2360.00000000,2330.00000000,2350.00000000,7981000.00000000,'2026-02-17 23:55:01'),(244186,'ADRO','1h','yahoo',1736481600,'2025-01-10 11:00:00',2350.00000000,2370.00000000,2340.00000000,2350.00000000,3770700.00000000,'2026-02-17 23:55:01'),(244187,'ADRO','1h','yahoo',1736492400,'2025-01-10 14:00:00',2360.00000000,2390.00000000,2340.00000000,2380.00000000,14548400.00000000,'2026-02-17 23:55:01'),(244188,'ADRO','1h','yahoo',1736496000,'2025-01-10 15:00:00',2380.00000000,2390.00000000,2320.00000000,2330.00000000,19152000.00000000,'2026-02-17 23:55:01'),(244189,'ADRO','1h','yahoo',1736499600,'2025-01-10 16:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,8910900.00000000,'2026-02-17 23:55:01'),(244190,'ADRO','1h','yahoo',1736733600,'2025-01-13 09:00:00',2340.00000000,2360.00000000,2300.00000000,2330.00000000,16638000.00000000,'2026-02-17 23:55:01'),(244191,'ADRO','1h','yahoo',1736737200,'2025-01-13 10:00:00',2330.00000000,2330.00000000,2310.00000000,2330.00000000,6033300.00000000,'2026-02-17 23:55:01'),(244192,'ADRO','1h','yahoo',1736740800,'2025-01-13 11:00:00',2330.00000000,2350.00000000,2310.00000000,2340.00000000,5195700.00000000,'2026-02-17 23:55:01'),(244193,'ADRO','1h','yahoo',1736748000,'2025-01-13 13:00:00',2340.00000000,2380.00000000,2340.00000000,2370.00000000,11854700.00000000,'2026-02-17 23:55:01'),(244194,'ADRO','1h','yahoo',1736751600,'2025-01-13 14:00:00',2370.00000000,2390.00000000,2360.00000000,2380.00000000,14179200.00000000,'2026-02-17 23:55:01'),(244195,'ADRO','1h','yahoo',1736755200,'2025-01-13 15:00:00',2370.00000000,2380.00000000,2340.00000000,2350.00000000,15912300.00000000,'2026-02-17 23:55:01'),(244196,'ADRO','1h','yahoo',1736758800,'2025-01-13 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,4953800.00000000,'2026-02-17 23:55:01'),(244197,'ADRO','1h','yahoo',1736820000,'2025-01-14 09:00:00',2380.00000000,2420.00000000,2360.00000000,2380.00000000,19321600.00000000,'2026-02-17 23:55:01'),(244198,'ADRO','1h','yahoo',1736823600,'2025-01-14 10:00:00',2390.00000000,2390.00000000,2360.00000000,2370.00000000,6666100.00000000,'2026-02-17 23:55:01'),(244199,'ADRO','1h','yahoo',1736827200,'2025-01-14 11:00:00',2370.00000000,2390.00000000,2360.00000000,2380.00000000,4407600.00000000,'2026-02-17 23:55:01'),(244200,'ADRO','1h','yahoo',1736834400,'2025-01-14 13:00:00',2380.00000000,2400.00000000,2380.00000000,2390.00000000,3116400.00000000,'2026-02-17 23:55:01'),(244201,'ADRO','1h','yahoo',1736838000,'2025-01-14 14:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,6923800.00000000,'2026-02-17 23:55:01'),(244202,'ADRO','1h','yahoo',1736841600,'2025-01-14 15:00:00',2390.00000000,2410.00000000,2390.00000000,2390.00000000,11539300.00000000,'2026-02-17 23:55:01'),(244203,'ADRO','1h','yahoo',1736845200,'2025-01-14 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,8137100.00000000,'2026-02-17 23:55:01'),(244204,'ADRO','1h','yahoo',1736906400,'2025-01-15 09:00:00',2380.00000000,2430.00000000,2360.00000000,2410.00000000,18720300.00000000,'2026-02-17 23:55:01'),(244205,'ADRO','1h','yahoo',1736910000,'2025-01-15 10:00:00',2420.00000000,2420.00000000,2400.00000000,2410.00000000,8514500.00000000,'2026-02-17 23:55:01'),(244206,'ADRO','1h','yahoo',1736913600,'2025-01-15 11:00:00',2410.00000000,2410.00000000,2380.00000000,2390.00000000,8718300.00000000,'2026-02-17 23:55:01'),(244207,'ADRO','1h','yahoo',1736920800,'2025-01-15 13:00:00',2400.00000000,2400.00000000,2380.00000000,2400.00000000,1841900.00000000,'2026-02-17 23:55:01'),(244208,'ADRO','1h','yahoo',1736924400,'2025-01-15 14:00:00',2390.00000000,2400.00000000,2360.00000000,2370.00000000,9619200.00000000,'2026-02-17 23:55:01'),(244209,'ADRO','1h','yahoo',1736928000,'2025-01-15 15:00:00',2370.00000000,2410.00000000,2370.00000000,2370.00000000,12548900.00000000,'2026-02-17 23:55:01'),(244210,'ADRO','1h','yahoo',1736931600,'2025-01-15 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,4648500.00000000,'2026-02-17 23:55:01'),(244211,'ADRO','1h','yahoo',1736992800,'2025-01-16 09:00:00',2430.00000000,2440.00000000,2400.00000000,2400.00000000,0.00000000,'2026-02-17 23:55:01'),(244212,'ADRO','1h','yahoo',1736996400,'2025-01-16 10:00:00',2410.00000000,2470.00000000,2400.00000000,2460.00000000,15715200.00000000,'2026-02-17 23:55:01'),(244213,'ADRO','1h','yahoo',1737000000,'2025-01-16 11:00:00',2470.00000000,2470.00000000,2400.00000000,2430.00000000,12455800.00000000,'2026-02-17 23:55:01'),(244214,'ADRO','1h','yahoo',1737007200,'2025-01-16 13:00:00',2440.00000000,2450.00000000,2430.00000000,2430.00000000,3756700.00000000,'2026-02-17 23:55:01'),(244215,'ADRO','1h','yahoo',1737010800,'2025-01-16 14:00:00',2430.00000000,2440.00000000,2410.00000000,2420.00000000,5472100.00000000,'2026-02-17 23:55:01'),(244216,'ADRO','1h','yahoo',1737014400,'2025-01-16 15:00:00',2420.00000000,2440.00000000,2420.00000000,2430.00000000,5870300.00000000,'2026-02-17 23:55:01'),(244217,'ADRO','1h','yahoo',1737018000,'2025-01-16 16:00:00',2410.00000000,2410.00000000,2410.00000000,2410.00000000,7230900.00000000,'2026-02-17 23:55:01'),(244218,'ADRO','1h','yahoo',1737079200,'2025-01-17 09:00:00',2420.00000000,2430.00000000,2360.00000000,2390.00000000,16474600.00000000,'2026-02-17 23:55:01'),(244219,'ADRO','1h','yahoo',1737082800,'2025-01-17 10:00:00',2390.00000000,2390.00000000,2370.00000000,2380.00000000,5938700.00000000,'2026-02-17 23:55:01'),(244220,'ADRO','1h','yahoo',1737086400,'2025-01-17 11:00:00',2380.00000000,2400.00000000,2380.00000000,2390.00000000,3113400.00000000,'2026-02-17 23:55:01'),(244221,'ADRO','1h','yahoo',1737097200,'2025-01-17 14:00:00',2390.00000000,2410.00000000,2380.00000000,2400.00000000,7762800.00000000,'2026-02-17 23:55:01'),(244222,'ADRO','1h','yahoo',1737100800,'2025-01-17 15:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,6113300.00000000,'2026-02-17 23:55:01'),(244223,'ADRO','1h','yahoo',1737104400,'2025-01-17 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,3352000.00000000,'2026-02-17 23:55:01'),(244224,'ADRO','1h','yahoo',1737338400,'2025-01-20 09:00:00',2410.00000000,2420.00000000,2380.00000000,2380.00000000,0.00000000,'2026-02-17 23:55:01'),(244225,'ADRO','1h','yahoo',1737342000,'2025-01-20 10:00:00',2380.00000000,2400.00000000,2370.00000000,2380.00000000,5664100.00000000,'2026-02-17 23:55:01'),(244226,'ADRO','1h','yahoo',1737345600,'2025-01-20 11:00:00',2380.00000000,2390.00000000,2370.00000000,2380.00000000,6460400.00000000,'2026-02-17 23:55:01'),(244227,'ADRO','1h','yahoo',1737352800,'2025-01-20 13:00:00',2390.00000000,2390.00000000,2370.00000000,2370.00000000,2276300.00000000,'2026-02-17 23:55:01'),(244228,'ADRO','1h','yahoo',1737356400,'2025-01-20 14:00:00',2380.00000000,2390.00000000,2360.00000000,2370.00000000,8691600.00000000,'2026-02-17 23:55:01'),(244229,'ADRO','1h','yahoo',1737360000,'2025-01-20 15:00:00',2370.00000000,2370.00000000,2350.00000000,2360.00000000,9055400.00000000,'2026-02-17 23:55:01'),(244230,'ADRO','1h','yahoo',1737363600,'2025-01-20 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,6859500.00000000,'2026-02-17 23:55:01'),(244231,'ADRO','1h','yahoo',1737424800,'2025-01-21 09:00:00',2360.00000000,2370.00000000,2330.00000000,2340.00000000,0.00000000,'2026-02-17 23:55:01'),(244232,'ADRO','1h','yahoo',1737428400,'2025-01-21 10:00:00',2340.00000000,2350.00000000,2320.00000000,2350.00000000,7510200.00000000,'2026-02-17 23:55:01'),(244233,'ADRO','1h','yahoo',1737432000,'2025-01-21 11:00:00',2350.00000000,2350.00000000,2320.00000000,2350.00000000,5415900.00000000,'2026-02-17 23:55:01'),(244234,'ADRO','1h','yahoo',1737439200,'2025-01-21 13:00:00',2350.00000000,2350.00000000,2330.00000000,2340.00000000,1672300.00000000,'2026-02-17 23:55:01'),(244235,'ADRO','1h','yahoo',1737442800,'2025-01-21 14:00:00',2340.00000000,2350.00000000,2320.00000000,2330.00000000,3766900.00000000,'2026-02-17 23:55:01'),(244236,'ADRO','1h','yahoo',1737446400,'2025-01-21 15:00:00',2320.00000000,2330.00000000,2310.00000000,2320.00000000,11575300.00000000,'2026-02-17 23:55:01'),(244237,'ADRO','1h','yahoo',1737450000,'2025-01-21 16:00:00',2310.00000000,2310.00000000,2310.00000000,2310.00000000,4434300.00000000,'2026-02-17 23:55:01'),(244238,'ADRO','1h','yahoo',1737511200,'2025-01-22 09:00:00',2320.00000000,2350.00000000,2320.00000000,2340.00000000,12301800.00000000,'2026-02-17 23:55:01'),(244239,'ADRO','1h','yahoo',1737514800,'2025-01-22 10:00:00',2340.00000000,2350.00000000,2330.00000000,2330.00000000,3347900.00000000,'2026-02-17 23:55:01'),(244240,'ADRO','1h','yahoo',1737518400,'2025-01-22 11:00:00',2330.00000000,2340.00000000,2320.00000000,2320.00000000,4481400.00000000,'2026-02-17 23:55:01'),(244241,'ADRO','1h','yahoo',1737525600,'2025-01-22 13:00:00',2320.00000000,2340.00000000,2320.00000000,2330.00000000,3011200.00000000,'2026-02-17 23:55:01'),(244242,'ADRO','1h','yahoo',1737529200,'2025-01-22 14:00:00',2330.00000000,2330.00000000,2320.00000000,2320.00000000,5347900.00000000,'2026-02-17 23:55:01'),(244243,'ADRO','1h','yahoo',1737532800,'2025-01-22 15:00:00',2330.00000000,2340.00000000,2320.00000000,2320.00000000,6248600.00000000,'2026-02-17 23:55:01'),(244244,'ADRO','1h','yahoo',1737536400,'2025-01-22 16:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,3631300.00000000,'2026-02-17 23:55:01'),(244245,'ADRO','1h','yahoo',1737597600,'2025-01-23 09:00:00',2340.00000000,2350.00000000,2310.00000000,2320.00000000,10320800.00000000,'2026-02-17 23:55:01'),(244246,'ADRO','1h','yahoo',1737601200,'2025-01-23 10:00:00',2310.00000000,2330.00000000,2310.00000000,2320.00000000,10326600.00000000,'2026-02-17 23:55:01'),(244247,'ADRO','1h','yahoo',1737604800,'2025-01-23 11:00:00',2320.00000000,2330.00000000,2310.00000000,2320.00000000,9547400.00000000,'2026-02-17 23:55:01'),(244248,'ADRO','1h','yahoo',1737612000,'2025-01-23 13:00:00',2330.00000000,2340.00000000,2320.00000000,2330.00000000,5697500.00000000,'2026-02-17 23:55:01'),(244249,'ADRO','1h','yahoo',1737615600,'2025-01-23 14:00:00',2330.00000000,2350.00000000,2320.00000000,2340.00000000,13104400.00000000,'2026-02-17 23:55:01'),(244250,'ADRO','1h','yahoo',1737619200,'2025-01-23 15:00:00',2340.00000000,2390.00000000,2340.00000000,2360.00000000,34654600.00000000,'2026-02-17 23:55:01'),(244251,'ADRO','1h','yahoo',1737622800,'2025-01-23 16:00:00',2340.00000000,2340.00000000,2340.00000000,2340.00000000,6122000.00000000,'2026-02-17 23:55:01'),(244252,'ADRO','1h','yahoo',1737684000,'2025-01-24 09:00:00',2350.00000000,2360.00000000,2320.00000000,2330.00000000,6889300.00000000,'2026-02-17 23:55:01'),(244253,'ADRO','1h','yahoo',1737687600,'2025-01-24 10:00:00',2330.00000000,2340.00000000,2320.00000000,2320.00000000,2573700.00000000,'2026-02-17 23:55:01'),(244254,'ADRO','1h','yahoo',1737691200,'2025-01-24 11:00:00',2330.00000000,2330.00000000,2320.00000000,2320.00000000,2455000.00000000,'2026-02-17 23:55:01'),(244255,'ADRO','1h','yahoo',1737702000,'2025-01-24 14:00:00',2330.00000000,2330.00000000,2310.00000000,2310.00000000,6186700.00000000,'2026-02-17 23:55:01'),(244256,'ADRO','1h','yahoo',1737705600,'2025-01-24 15:00:00',2320.00000000,2320.00000000,2280.00000000,2300.00000000,25805000.00000000,'2026-02-17 23:55:01'),(244257,'ADRO','1h','yahoo',1737709200,'2025-01-24 16:00:00',2300.00000000,2300.00000000,2300.00000000,2300.00000000,5352600.00000000,'2026-02-17 23:55:01'),(244258,'ADRO','1h','yahoo',1738202400,'2025-01-30 09:00:00',2310.00000000,2320.00000000,2250.00000000,2260.00000000,0.00000000,'2026-02-17 23:55:01'),(244259,'ADRO','1h','yahoo',1738206000,'2025-01-30 10:00:00',2260.00000000,2300.00000000,2260.00000000,2300.00000000,6467400.00000000,'2026-02-17 23:55:01'),(244260,'ADRO','1h','yahoo',1738209600,'2025-01-30 11:00:00',2290.00000000,2300.00000000,2270.00000000,2270.00000000,5132500.00000000,'2026-02-17 23:55:01'),(244261,'ADRO','1h','yahoo',1738216800,'2025-01-30 13:00:00',2280.00000000,2300.00000000,2270.00000000,2290.00000000,6483600.00000000,'2026-02-17 23:55:01'),(244262,'ADRO','1h','yahoo',1738220400,'2025-01-30 14:00:00',2290.00000000,2310.00000000,2270.00000000,2300.00000000,10394400.00000000,'2026-02-17 23:55:01'),(244263,'ADRO','1h','yahoo',1738224000,'2025-01-30 15:00:00',2300.00000000,2310.00000000,2270.00000000,2300.00000000,16074800.00000000,'2026-02-17 23:55:01'),(244264,'ADRO','1h','yahoo',1738227600,'2025-01-30 16:00:00',2300.00000000,2300.00000000,2300.00000000,2300.00000000,8548700.00000000,'2026-02-17 23:55:01'),(244265,'ADRO','1h','yahoo',1738288800,'2025-01-31 09:00:00',2310.00000000,2320.00000000,2290.00000000,2300.00000000,3831800.00000000,'2026-02-17 23:55:01'),(244266,'ADRO','1h','yahoo',1738292400,'2025-01-31 10:00:00',2300.00000000,2310.00000000,2290.00000000,2300.00000000,3047100.00000000,'2026-02-17 23:55:01'),(244267,'ADRO','1h','yahoo',1738296000,'2025-01-31 11:00:00',2300.00000000,2320.00000000,2300.00000000,2300.00000000,2970500.00000000,'2026-02-17 23:55:01'),(244268,'ADRO','1h','yahoo',1738306800,'2025-01-31 14:00:00',2310.00000000,2320.00000000,2300.00000000,2300.00000000,2810900.00000000,'2026-02-17 23:55:01'),(244269,'ADRO','1h','yahoo',1738310400,'2025-01-31 15:00:00',2310.00000000,2340.00000000,2300.00000000,2330.00000000,10782600.00000000,'2026-02-17 23:55:01'),(244270,'ADRO','1h','yahoo',1738314000,'2025-01-31 16:00:00',2330.00000000,2330.00000000,2330.00000000,2330.00000000,5018700.00000000,'2026-02-17 23:55:01'),(244271,'ADRO','1h','yahoo',1738548000,'2025-02-03 09:00:00',2320.00000000,2330.00000000,2260.00000000,2270.00000000,12155900.00000000,'2026-02-17 23:55:01'),(244272,'ADRO','1h','yahoo',1738551600,'2025-02-03 10:00:00',2270.00000000,2280.00000000,2260.00000000,2260.00000000,4782100.00000000,'2026-02-17 23:55:01'),(244273,'ADRO','1h','yahoo',1738555200,'2025-02-03 11:00:00',2270.00000000,2280.00000000,2260.00000000,2270.00000000,4073600.00000000,'2026-02-17 23:55:01'),(244274,'ADRO','1h','yahoo',1738562400,'2025-02-03 13:00:00',2280.00000000,2290.00000000,2270.00000000,2290.00000000,1517400.00000000,'2026-02-17 23:55:01'),(244275,'ADRO','1h','yahoo',1738566000,'2025-02-03 14:00:00',2290.00000000,2300.00000000,2270.00000000,2290.00000000,5048600.00000000,'2026-02-17 23:55:01'),(244276,'ADRO','1h','yahoo',1738569600,'2025-02-03 15:00:00',2300.00000000,2310.00000000,2280.00000000,2310.00000000,11044300.00000000,'2026-02-17 23:55:01'),(244277,'ADRO','1h','yahoo',1738573200,'2025-02-03 16:00:00',2310.00000000,2310.00000000,2310.00000000,2310.00000000,2417700.00000000,'2026-02-17 23:55:01'),(244278,'ADRO','1h','yahoo',1738634400,'2025-02-04 09:00:00',2310.00000000,2320.00000000,2300.00000000,2310.00000000,3489200.00000000,'2026-02-17 23:55:01'),(244279,'ADRO','1h','yahoo',1738638000,'2025-02-04 10:00:00',2300.00000000,2320.00000000,2290.00000000,2320.00000000,4373900.00000000,'2026-02-17 23:55:01'),(244280,'ADRO','1h','yahoo',1738641600,'2025-02-04 11:00:00',2310.00000000,2330.00000000,2300.00000000,2310.00000000,4176100.00000000,'2026-02-17 23:55:01'),(244281,'ADRO','1h','yahoo',1738648800,'2025-02-04 13:00:00',2320.00000000,2370.00000000,2310.00000000,2350.00000000,15359300.00000000,'2026-02-17 23:55:01'),(244282,'ADRO','1h','yahoo',1738652400,'2025-02-04 14:00:00',2350.00000000,2360.00000000,2320.00000000,2320.00000000,5767700.00000000,'2026-02-17 23:55:01'),(244283,'ADRO','1h','yahoo',1738656000,'2025-02-04 15:00:00',2330.00000000,2340.00000000,2320.00000000,2320.00000000,5309800.00000000,'2026-02-17 23:55:01'),(244284,'ADRO','1h','yahoo',1738659600,'2025-02-04 16:00:00',2330.00000000,2330.00000000,2330.00000000,2330.00000000,1953000.00000000,'2026-02-17 23:55:01'),(244285,'ADRO','1h','yahoo',1738720800,'2025-02-05 09:00:00',2360.00000000,2380.00000000,2320.00000000,2340.00000000,0.00000000,'2026-02-17 23:55:01'),(244286,'ADRO','1h','yahoo',1738724400,'2025-02-05 10:00:00',2350.00000000,2350.00000000,2330.00000000,2330.00000000,3549300.00000000,'2026-02-17 23:55:01'),(244287,'ADRO','1h','yahoo',1738728000,'2025-02-05 11:00:00',2330.00000000,2340.00000000,2330.00000000,2330.00000000,1767600.00000000,'2026-02-17 23:55:01'),(244288,'ADRO','1h','yahoo',1738735200,'2025-02-05 13:00:00',2330.00000000,2350.00000000,2320.00000000,2350.00000000,4071600.00000000,'2026-02-17 23:55:01'),(244289,'ADRO','1h','yahoo',1738738800,'2025-02-05 14:00:00',2340.00000000,2380.00000000,2340.00000000,2370.00000000,14774200.00000000,'2026-02-17 23:55:01'),(244290,'ADRO','1h','yahoo',1738742400,'2025-02-05 15:00:00',2370.00000000,2370.00000000,2330.00000000,2350.00000000,6184900.00000000,'2026-02-17 23:55:01'),(244291,'ADRO','1h','yahoo',1738746000,'2025-02-05 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,5131100.00000000,'2026-02-17 23:55:01'),(244292,'ADRO','1h','yahoo',1738807200,'2025-02-06 09:00:00',2360.00000000,2370.00000000,2310.00000000,2320.00000000,3427600.00000000,'2026-02-17 23:55:01'),(244293,'ADRO','1h','yahoo',1738810800,'2025-02-06 10:00:00',2320.00000000,2330.00000000,2300.00000000,2310.00000000,2637300.00000000,'2026-02-17 23:55:01'),(244294,'ADRO','1h','yahoo',1738814400,'2025-02-06 11:00:00',2300.00000000,2310.00000000,2280.00000000,2300.00000000,6619400.00000000,'2026-02-17 23:55:01'),(244295,'ADRO','1h','yahoo',1738821600,'2025-02-06 13:00:00',2310.00000000,2320.00000000,2300.00000000,2320.00000000,1791900.00000000,'2026-02-17 23:55:01'),(244296,'ADRO','1h','yahoo',1738825200,'2025-02-06 14:00:00',2310.00000000,2320.00000000,2280.00000000,2300.00000000,3684300.00000000,'2026-02-17 23:55:01'),(244297,'ADRO','1h','yahoo',1738828800,'2025-02-06 15:00:00',2300.00000000,2300.00000000,2260.00000000,2270.00000000,5013000.00000000,'2026-02-17 23:55:01'),(244298,'ADRO','1h','yahoo',1738832400,'2025-02-06 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,1830500.00000000,'2026-02-17 23:55:01'),(244299,'ADRO','1h','yahoo',1738893600,'2025-02-07 09:00:00',2290.00000000,2290.00000000,2230.00000000,2280.00000000,0.00000000,'2026-02-17 23:55:01'),(244300,'ADRO','1h','yahoo',1738897200,'2025-02-07 10:00:00',2280.00000000,2280.00000000,2250.00000000,2270.00000000,4464900.00000000,'2026-02-17 23:55:01'),(244301,'ADRO','1h','yahoo',1738900800,'2025-02-07 11:00:00',2270.00000000,2270.00000000,2260.00000000,2260.00000000,759600.00000000,'2026-02-17 23:55:01'),(244302,'ADRO','1h','yahoo',1738911600,'2025-02-07 14:00:00',2270.00000000,2280.00000000,2260.00000000,2270.00000000,4411600.00000000,'2026-02-17 23:55:01'),(244303,'ADRO','1h','yahoo',1738915200,'2025-02-07 15:00:00',2270.00000000,2270.00000000,2240.00000000,2260.00000000,7893300.00000000,'2026-02-17 23:55:01'),(244304,'ADRO','1h','yahoo',1738918800,'2025-02-07 16:00:00',2270.00000000,2270.00000000,2270.00000000,2270.00000000,1913000.00000000,'2026-02-17 23:55:01'),(244305,'ADRO','1h','yahoo',1739152800,'2025-02-10 09:00:00',2270.00000000,2270.00000000,2210.00000000,2220.00000000,0.00000000,'2026-02-17 23:55:01'),(244306,'ADRO','1h','yahoo',1739156400,'2025-02-10 10:00:00',2210.00000000,2220.00000000,2200.00000000,2210.00000000,7495100.00000000,'2026-02-17 23:55:01'),(244307,'ADRO','1h','yahoo',1739160000,'2025-02-10 11:00:00',2210.00000000,2230.00000000,2210.00000000,2210.00000000,3278500.00000000,'2026-02-17 23:55:01'),(244308,'ADRO','1h','yahoo',1739167200,'2025-02-10 13:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,2173000.00000000,'2026-02-17 23:55:01'),(244309,'ADRO','1h','yahoo',1739170800,'2025-02-10 14:00:00',2210.00000000,2220.00000000,2200.00000000,2220.00000000,6105900.00000000,'2026-02-17 23:55:01'),(244310,'ADRO','1h','yahoo',1739174400,'2025-02-10 15:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,5061300.00000000,'2026-02-17 23:55:01'),(244311,'ADRO','1h','yahoo',1739178000,'2025-02-10 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,3033700.00000000,'2026-02-17 23:55:01'),(244312,'ADRO','1h','yahoo',1739239200,'2025-02-11 09:00:00',2210.00000000,2220.00000000,2160.00000000,2160.00000000,10946300.00000000,'2026-02-17 23:55:01'),(244313,'ADRO','1h','yahoo',1739242800,'2025-02-11 10:00:00',2170.00000000,2170.00000000,2140.00000000,2140.00000000,6988300.00000000,'2026-02-17 23:55:01'),(244314,'ADRO','1h','yahoo',1739246400,'2025-02-11 11:00:00',2150.00000000,2150.00000000,2120.00000000,2140.00000000,6289100.00000000,'2026-02-17 23:55:01'),(244315,'ADRO','1h','yahoo',1739253600,'2025-02-11 13:00:00',2150.00000000,2190.00000000,2140.00000000,2160.00000000,5330300.00000000,'2026-02-17 23:55:01'),(244316,'ADRO','1h','yahoo',1739257200,'2025-02-11 14:00:00',2160.00000000,2180.00000000,2140.00000000,2150.00000000,5754900.00000000,'2026-02-17 23:55:01'),(244317,'ADRO','1h','yahoo',1739260800,'2025-02-11 15:00:00',2140.00000000,2150.00000000,2120.00000000,2130.00000000,15352300.00000000,'2026-02-17 23:55:01'),(244318,'ADRO','1h','yahoo',1739264400,'2025-02-11 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,4920400.00000000,'2026-02-17 23:55:01'),(244319,'ADRO','1h','yahoo',1739325600,'2025-02-12 09:00:00',2150.00000000,2200.00000000,2140.00000000,2180.00000000,9717000.00000000,'2026-02-17 23:55:01'),(244320,'ADRO','1h','yahoo',1739329200,'2025-02-12 10:00:00',2190.00000000,2220.00000000,2180.00000000,2180.00000000,8067800.00000000,'2026-02-17 23:55:01'),(244321,'ADRO','1h','yahoo',1739332800,'2025-02-12 11:00:00',2180.00000000,2210.00000000,2180.00000000,2210.00000000,4076100.00000000,'2026-02-17 23:55:01'),(244322,'ADRO','1h','yahoo',1739340000,'2025-02-12 13:00:00',2200.00000000,2250.00000000,2190.00000000,2240.00000000,7518100.00000000,'2026-02-17 23:55:01'),(244323,'ADRO','1h','yahoo',1739343600,'2025-02-12 14:00:00',2240.00000000,2260.00000000,2220.00000000,2240.00000000,8191300.00000000,'2026-02-17 23:55:01'),(244324,'ADRO','1h','yahoo',1739347200,'2025-02-12 15:00:00',2250.00000000,2250.00000000,2210.00000000,2240.00000000,10981400.00000000,'2026-02-17 23:55:01'),(244325,'ADRO','1h','yahoo',1739350800,'2025-02-12 16:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,2937800.00000000,'2026-02-17 23:55:01'),(244326,'ADRO','1h','yahoo',1739412000,'2025-02-13 09:00:00',2240.00000000,2250.00000000,2210.00000000,2210.00000000,4120400.00000000,'2026-02-17 23:55:01'),(244327,'ADRO','1h','yahoo',1739415600,'2025-02-13 10:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,2556100.00000000,'2026-02-17 23:55:01'),(244328,'ADRO','1h','yahoo',1739419200,'2025-02-13 11:00:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,2927100.00000000,'2026-02-17 23:55:01'),(244329,'ADRO','1h','yahoo',1739426400,'2025-02-13 13:00:00',2210.00000000,2220.00000000,2190.00000000,2210.00000000,3086300.00000000,'2026-02-17 23:55:01'),(244330,'ADRO','1h','yahoo',1739430000,'2025-02-13 14:00:00',2210.00000000,2240.00000000,2210.00000000,2230.00000000,4289700.00000000,'2026-02-17 23:55:01'),(244331,'ADRO','1h','yahoo',1739433600,'2025-02-13 15:00:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,6736400.00000000,'2026-02-17 23:55:01'),(244332,'ADRO','1h','yahoo',1739437200,'2025-02-13 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,2148900.00000000,'2026-02-17 23:55:01'),(244333,'ADRO','1h','yahoo',1739498400,'2025-02-14 09:00:00',2230.00000000,2230.00000000,2210.00000000,2210.00000000,3841000.00000000,'2026-02-17 23:55:01'),(244334,'ADRO','1h','yahoo',1739502000,'2025-02-14 10:00:00',2220.00000000,2230.00000000,2200.00000000,2220.00000000,3340300.00000000,'2026-02-17 23:55:01'),(244335,'ADRO','1h','yahoo',1739505600,'2025-02-14 11:00:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,1032600.00000000,'2026-02-17 23:55:01'),(244336,'ADRO','1h','yahoo',1739516400,'2025-02-14 14:00:00',2220.00000000,2240.00000000,2210.00000000,2230.00000000,7032300.00000000,'2026-02-17 23:55:01'),(244337,'ADRO','1h','yahoo',1739520000,'2025-02-14 15:00:00',2230.00000000,2240.00000000,2210.00000000,2230.00000000,7239800.00000000,'2026-02-17 23:55:01'),(244338,'ADRO','1h','yahoo',1739523600,'2025-02-14 16:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,3167500.00000000,'2026-02-17 23:55:01'),(244339,'ADRO','1h','yahoo',1739757600,'2025-02-17 09:00:00',2240.00000000,2250.00000000,2210.00000000,2250.00000000,0.00000000,'2026-02-17 23:55:01'),(244340,'ADRO','1h','yahoo',1739761200,'2025-02-17 10:00:00',2250.00000000,2260.00000000,2240.00000000,2260.00000000,3389600.00000000,'2026-02-17 23:55:01'),(244341,'ADRO','1h','yahoo',1739764800,'2025-02-17 11:00:00',2250.00000000,2290.00000000,2250.00000000,2270.00000000,5600200.00000000,'2026-02-17 23:55:01'),(244342,'ADRO','1h','yahoo',1739768400,'2025-02-17 12:00:00',2280.00000000,2280.00000000,2280.00000000,2280.00000000,24900.00000000,'2026-02-17 23:55:01'),(244343,'ADRO','1h','yahoo',1739772000,'2025-02-17 13:00:00',2280.00000000,2300.00000000,2270.00000000,2290.00000000,3108900.00000000,'2026-02-17 23:55:01'),(244344,'ADRO','1h','yahoo',1739775600,'2025-02-17 14:00:00',2300.00000000,2300.00000000,2260.00000000,2260.00000000,2533100.00000000,'2026-02-17 23:55:01'),(244345,'ADRO','1h','yahoo',1739779200,'2025-02-17 15:00:00',2260.00000000,2290.00000000,2260.00000000,2280.00000000,6339700.00000000,'2026-02-17 23:55:01'),(244346,'ADRO','1h','yahoo',1739782800,'2025-02-17 16:00:00',2280.00000000,2280.00000000,2280.00000000,2280.00000000,1971900.00000000,'2026-02-17 23:55:01'),(244347,'ADRO','1h','yahoo',1739844000,'2025-02-18 09:00:00',2280.00000000,2300.00000000,2260.00000000,2260.00000000,7737500.00000000,'2026-02-17 23:55:01'),(244348,'ADRO','1h','yahoo',1739847600,'2025-02-18 10:00:00',2270.00000000,2270.00000000,2250.00000000,2270.00000000,8133200.00000000,'2026-02-17 23:55:01'),(244349,'ADRO','1h','yahoo',1739851200,'2025-02-18 11:00:00',2260.00000000,2270.00000000,2250.00000000,2260.00000000,2074600.00000000,'2026-02-17 23:55:01'),(244350,'ADRO','1h','yahoo',1739858400,'2025-02-18 13:00:00',2260.00000000,2280.00000000,2260.00000000,2270.00000000,3236600.00000000,'2026-02-17 23:55:01'),(244351,'ADRO','1h','yahoo',1739862000,'2025-02-18 14:00:00',2280.00000000,2280.00000000,2270.00000000,2270.00000000,2427800.00000000,'2026-02-17 23:55:01'),(244352,'ADRO','1h','yahoo',1739865600,'2025-02-18 15:00:00',2270.00000000,2280.00000000,2250.00000000,2250.00000000,4553100.00000000,'2026-02-17 23:55:01'),(244353,'ADRO','1h','yahoo',1739869200,'2025-02-18 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,3385500.00000000,'2026-02-17 23:55:01'),(244354,'ADRO','1h','yahoo',1739930400,'2025-02-19 09:00:00',2270.00000000,2290.00000000,2250.00000000,2260.00000000,4522600.00000000,'2026-02-17 23:55:01'),(244355,'ADRO','1h','yahoo',1739934000,'2025-02-19 10:00:00',2250.00000000,2270.00000000,2240.00000000,2250.00000000,6271100.00000000,'2026-02-17 23:55:01'),(244356,'ADRO','1h','yahoo',1739937600,'2025-02-19 11:00:00',2240.00000000,2260.00000000,2230.00000000,2240.00000000,5073200.00000000,'2026-02-17 23:55:01'),(244357,'ADRO','1h','yahoo',1739944800,'2025-02-19 13:00:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,947600.00000000,'2026-02-17 23:55:01'),(244358,'ADRO','1h','yahoo',1739948400,'2025-02-19 14:00:00',2250.00000000,2260.00000000,2230.00000000,2230.00000000,3751200.00000000,'2026-02-17 23:55:01'),(244359,'ADRO','1h','yahoo',1739952000,'2025-02-19 15:00:00',2230.00000000,2260.00000000,2210.00000000,2230.00000000,8406100.00000000,'2026-02-17 23:55:01'),(244360,'ADRO','1h','yahoo',1739955600,'2025-02-19 16:00:00',2250.00000000,2250.00000000,2250.00000000,2250.00000000,1958300.00000000,'2026-02-17 23:55:01'),(244361,'ADRO','1h','yahoo',1740016800,'2025-02-20 09:00:00',2250.00000000,2250.00000000,2210.00000000,2210.00000000,4706500.00000000,'2026-02-17 23:55:01'),(244362,'ADRO','1h','yahoo',1740020400,'2025-02-20 10:00:00',2210.00000000,2220.00000000,2190.00000000,2210.00000000,12017900.00000000,'2026-02-17 23:55:01'),(244363,'ADRO','1h','yahoo',1740024000,'2025-02-20 11:00:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,4912500.00000000,'2026-02-17 23:55:01'),(244364,'ADRO','1h','yahoo',1740031200,'2025-02-20 13:00:00',2200.00000000,2210.00000000,2190.00000000,2210.00000000,3789100.00000000,'2026-02-17 23:55:01'),(244365,'ADRO','1h','yahoo',1740034800,'2025-02-20 14:00:00',2200.00000000,2210.00000000,2190.00000000,2190.00000000,8326700.00000000,'2026-02-17 23:55:01'),(244366,'ADRO','1h','yahoo',1740038400,'2025-02-20 15:00:00',2200.00000000,2220.00000000,2190.00000000,2200.00000000,12224400.00000000,'2026-02-17 23:55:01'),(244367,'ADRO','1h','yahoo',1740042000,'2025-02-20 16:00:00',2200.00000000,2200.00000000,2200.00000000,2200.00000000,5797400.00000000,'2026-02-17 23:55:01'),(244368,'ADRO','1h','yahoo',1740103200,'2025-02-21 09:00:00',2200.00000000,2220.00000000,2180.00000000,2220.00000000,7687700.00000000,'2026-02-17 23:55:01'),(244369,'ADRO','1h','yahoo',1740106800,'2025-02-21 10:00:00',2210.00000000,2240.00000000,2210.00000000,2230.00000000,4554800.00000000,'2026-02-17 23:55:01'),(244370,'ADRO','1h','yahoo',1740110400,'2025-02-21 11:00:00',2220.00000000,2230.00000000,2200.00000000,2200.00000000,2051900.00000000,'2026-02-17 23:55:01'),(244371,'ADRO','1h','yahoo',1740121200,'2025-02-21 14:00:00',2210.00000000,2210.00000000,2190.00000000,2190.00000000,5738900.00000000,'2026-02-17 23:55:01'),(244372,'ADRO','1h','yahoo',1740124800,'2025-02-21 15:00:00',2200.00000000,2210.00000000,2180.00000000,2190.00000000,6917500.00000000,'2026-02-17 23:55:01'),(244373,'ADRO','1h','yahoo',1740128400,'2025-02-21 16:00:00',2180.00000000,2180.00000000,2180.00000000,2180.00000000,7876900.00000000,'2026-02-17 23:55:01'),(244374,'ADRO','1h','yahoo',1740362400,'2025-02-24 09:00:00',2180.00000000,2220.00000000,2170.00000000,2200.00000000,6045100.00000000,'2026-02-17 23:55:01'),(244375,'ADRO','1h','yahoo',1740366000,'2025-02-24 10:00:00',2210.00000000,2210.00000000,2180.00000000,2180.00000000,3250900.00000000,'2026-02-17 23:55:01'),(244376,'ADRO','1h','yahoo',1740369600,'2025-02-24 11:00:00',2180.00000000,2200.00000000,2170.00000000,2170.00000000,4111400.00000000,'2026-02-17 23:55:01'),(244377,'ADRO','1h','yahoo',1740376800,'2025-02-24 13:00:00',2170.00000000,2180.00000000,2150.00000000,2160.00000000,3101400.00000000,'2026-02-17 23:55:01'),(244378,'ADRO','1h','yahoo',1740380400,'2025-02-24 14:00:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,2252200.00000000,'2026-02-17 23:55:01'),(244379,'ADRO','1h','yahoo',1740384000,'2025-02-24 15:00:00',2180.00000000,2190.00000000,2160.00000000,2170.00000000,4416700.00000000,'2026-02-17 23:55:01'),(244380,'ADRO','1h','yahoo',1740387600,'2025-02-24 16:00:00',2190.00000000,2190.00000000,2190.00000000,2190.00000000,2436400.00000000,'2026-02-17 23:55:01'),(244381,'ADRO','1h','yahoo',1740448800,'2025-02-25 09:00:00',2180.00000000,2190.00000000,2150.00000000,2170.00000000,8042700.00000000,'2026-02-17 23:55:01'),(244382,'ADRO','1h','yahoo',1740452400,'2025-02-25 10:00:00',2160.00000000,2170.00000000,2130.00000000,2160.00000000,7441900.00000000,'2026-02-17 23:55:01'),(244383,'ADRO','1h','yahoo',1740456000,'2025-02-25 11:00:00',2150.00000000,2160.00000000,2120.00000000,2120.00000000,2946800.00000000,'2026-02-17 23:55:01'),(244384,'ADRO','1h','yahoo',1740463200,'2025-02-25 13:00:00',2120.00000000,2130.00000000,2110.00000000,2110.00000000,4787800.00000000,'2026-02-17 23:55:01'),(244385,'ADRO','1h','yahoo',1740466800,'2025-02-25 14:00:00',2120.00000000,2130.00000000,2080.00000000,2100.00000000,10792200.00000000,'2026-02-17 23:55:01'),(244386,'ADRO','1h','yahoo',1740470400,'2025-02-25 15:00:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,5453900.00000000,'2026-02-17 23:55:01'),(244387,'ADRO','1h','yahoo',1740474000,'2025-02-25 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,3409100.00000000,'2026-02-17 23:55:01'),(244388,'ADRO','1h','yahoo',1740535200,'2025-02-26 09:00:00',2120.00000000,2150.00000000,2110.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:01'),(244389,'ADRO','1h','yahoo',1740538800,'2025-02-26 10:00:00',2120.00000000,2120.00000000,2080.00000000,2100.00000000,7119000.00000000,'2026-02-17 23:55:01'),(244390,'ADRO','1h','yahoo',1740542400,'2025-02-26 11:00:00',2090.00000000,2100.00000000,2080.00000000,2080.00000000,2879500.00000000,'2026-02-17 23:55:01'),(244391,'ADRO','1h','yahoo',1740549600,'2025-02-26 13:00:00',2100.00000000,2130.00000000,2080.00000000,2130.00000000,4353500.00000000,'2026-02-17 23:55:01'),(244392,'ADRO','1h','yahoo',1740553200,'2025-02-26 14:00:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,5881600.00000000,'2026-02-17 23:55:01'),(244393,'ADRO','1h','yahoo',1740556800,'2025-02-26 15:00:00',2130.00000000,2130.00000000,2100.00000000,2100.00000000,4375900.00000000,'2026-02-17 23:55:01'),(244394,'ADRO','1h','yahoo',1740560400,'2025-02-26 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,2626900.00000000,'2026-02-17 23:55:01'),(244395,'ADRO','1h','yahoo',1740621600,'2025-02-27 09:00:00',2130.00000000,2150.00000000,2110.00000000,2130.00000000,6860000.00000000,'2026-02-17 23:55:01'),(244396,'ADRO','1h','yahoo',1740625200,'2025-02-27 10:00:00',2140.00000000,2140.00000000,2090.00000000,2110.00000000,6859400.00000000,'2026-02-17 23:55:01'),(244397,'ADRO','1h','yahoo',1740628800,'2025-02-27 11:00:00',2100.00000000,2120.00000000,2050.00000000,2060.00000000,7813600.00000000,'2026-02-17 23:55:01'),(244398,'ADRO','1h','yahoo',1740636000,'2025-02-27 13:00:00',2070.00000000,2090.00000000,2050.00000000,2070.00000000,4263100.00000000,'2026-02-17 23:55:01'),(244399,'ADRO','1h','yahoo',1740639600,'2025-02-27 14:00:00',2060.00000000,2090.00000000,2060.00000000,2090.00000000,5109500.00000000,'2026-02-17 23:55:01'),(244400,'ADRO','1h','yahoo',1740643200,'2025-02-27 15:00:00',2090.00000000,2100.00000000,2050.00000000,2050.00000000,9547800.00000000,'2026-02-17 23:55:01'),(244401,'ADRO','1h','yahoo',1740646800,'2025-02-27 16:00:00',2070.00000000,2070.00000000,2070.00000000,2070.00000000,2110500.00000000,'2026-02-17 23:55:01'),(244402,'ADRO','1h','yahoo',1740708000,'2025-02-28 09:00:00',2070.00000000,2080.00000000,2020.00000000,2030.00000000,8169800.00000000,'2026-02-17 23:55:01'),(244403,'ADRO','1h','yahoo',1740711600,'2025-02-28 10:00:00',2030.00000000,2050.00000000,2010.00000000,2020.00000000,5649900.00000000,'2026-02-17 23:55:01'),(244404,'ADRO','1h','yahoo',1740715200,'2025-02-28 11:00:00',2020.00000000,2060.00000000,2010.00000000,2030.00000000,6580700.00000000,'2026-02-17 23:55:01'),(244405,'ADRO','1h','yahoo',1740726000,'2025-02-28 14:00:00',2020.00000000,2080.00000000,2020.00000000,2070.00000000,12079500.00000000,'2026-02-17 23:55:01'),(244406,'ADRO','1h','yahoo',1740729600,'2025-02-28 15:00:00',2080.00000000,2100.00000000,2040.00000000,2050.00000000,17217900.00000000,'2026-02-17 23:55:01'),(244407,'ADRO','1h','yahoo',1740733200,'2025-02-28 16:00:00',2070.00000000,2070.00000000,2070.00000000,2070.00000000,17653700.00000000,'2026-02-17 23:55:01'),(244408,'ADRO','1h','yahoo',1740967200,'2025-03-03 09:00:00',2090.00000000,2110.00000000,2020.00000000,2040.00000000,0.00000000,'2026-02-17 23:55:01'),(244409,'ADRO','1h','yahoo',1740970800,'2025-03-03 10:00:00',2040.00000000,2080.00000000,2030.00000000,2080.00000000,4637300.00000000,'2026-02-17 23:55:01'),(244410,'ADRO','1h','yahoo',1740974400,'2025-03-03 11:00:00',2080.00000000,2080.00000000,2070.00000000,2070.00000000,3704500.00000000,'2026-02-17 23:55:01'),(244411,'ADRO','1h','yahoo',1740981600,'2025-03-03 13:00:00',2070.00000000,2080.00000000,2050.00000000,2080.00000000,2960800.00000000,'2026-02-17 23:55:01'),(244412,'ADRO','1h','yahoo',1740985200,'2025-03-03 14:00:00',2080.00000000,2080.00000000,2010.00000000,2040.00000000,23631500.00000000,'2026-02-17 23:55:01'),(244413,'ADRO','1h','yahoo',1740988800,'2025-03-03 15:00:00',2030.00000000,2060.00000000,2010.00000000,2060.00000000,16531100.00000000,'2026-02-17 23:55:01'),(244414,'ADRO','1h','yahoo',1740992400,'2025-03-03 16:00:00',2050.00000000,2050.00000000,2050.00000000,2050.00000000,5287000.00000000,'2026-02-17 23:55:01'),(244415,'ADRO','1h','yahoo',1741053600,'2025-03-04 09:00:00',2040.00000000,2060.00000000,2010.00000000,2010.00000000,12892100.00000000,'2026-02-17 23:55:01'),(244416,'ADRO','1h','yahoo',1741057200,'2025-03-04 10:00:00',2010.00000000,2020.00000000,1990.00000000,1995.00000000,17751000.00000000,'2026-02-17 23:55:01'),(244417,'ADRO','1h','yahoo',1741060800,'2025-03-04 11:00:00',1995.00000000,1995.00000000,1935.00000000,1940.00000000,23097200.00000000,'2026-02-17 23:55:01'),(244418,'ADRO','1h','yahoo',1741068000,'2025-03-04 13:00:00',1940.00000000,1950.00000000,1910.00000000,1910.00000000,14563800.00000000,'2026-02-17 23:55:01'),(244419,'ADRO','1h','yahoo',1741071600,'2025-03-04 14:00:00',1915.00000000,1915.00000000,1885.00000000,1885.00000000,33880700.00000000,'2026-02-17 23:55:01'),(244420,'ADRO','1h','yahoo',1741075200,'2025-03-04 15:00:00',1890.00000000,1900.00000000,1875.00000000,1900.00000000,26023600.00000000,'2026-02-17 23:55:01'),(244421,'ADRO','1h','yahoo',1741078800,'2025-03-04 16:00:00',1910.00000000,1910.00000000,1910.00000000,1910.00000000,8626000.00000000,'2026-02-17 23:55:01'),(244422,'ADRO','1h','yahoo',1741140000,'2025-03-05 09:00:00',1905.00000000,1945.00000000,1890.00000000,1920.00000000,0.00000000,'2026-02-17 23:55:01'),(244423,'ADRO','1h','yahoo',1741143600,'2025-03-05 10:00:00',1920.00000000,1920.00000000,1910.00000000,1915.00000000,14232200.00000000,'2026-02-17 23:55:01'),(244424,'ADRO','1h','yahoo',1741147200,'2025-03-05 11:00:00',1915.00000000,1915.00000000,1880.00000000,1890.00000000,21812000.00000000,'2026-02-17 23:55:01'),(244425,'ADRO','1h','yahoo',1741154400,'2025-03-05 13:00:00',1890.00000000,1895.00000000,1880.00000000,1880.00000000,9473200.00000000,'2026-02-17 23:55:01'),(244426,'ADRO','1h','yahoo',1741158000,'2025-03-05 14:00:00',1885.00000000,1895.00000000,1865.00000000,1875.00000000,20897000.00000000,'2026-02-17 23:55:01'),(244427,'ADRO','1h','yahoo',1741161600,'2025-03-05 15:00:00',1875.00000000,1895.00000000,1865.00000000,1885.00000000,27837900.00000000,'2026-02-17 23:55:01'),(244428,'ADRO','1h','yahoo',1741165200,'2025-03-05 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,10066100.00000000,'2026-02-17 23:55:01'),(244429,'ADRO','1h','yahoo',1741226400,'2025-03-06 09:00:00',1965.00000000,2070.00000000,1965.00000000,2010.00000000,0.00000000,'2026-02-17 23:55:01'),(244430,'ADRO','1h','yahoo',1741230000,'2025-03-06 10:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,12951800.00000000,'2026-02-17 23:55:01'),(244431,'ADRO','1h','yahoo',1741233600,'2025-03-06 11:00:00',1995.00000000,2010.00000000,1990.00000000,1995.00000000,8310000.00000000,'2026-02-17 23:55:01'),(244432,'ADRO','1h','yahoo',1741240800,'2025-03-06 13:00:00',2000.00000000,2050.00000000,1995.00000000,2050.00000000,17490200.00000000,'2026-02-17 23:55:01'),(244433,'ADRO','1h','yahoo',1741244400,'2025-03-06 14:00:00',2050.00000000,2070.00000000,2010.00000000,2020.00000000,21938500.00000000,'2026-02-17 23:55:01'),(244434,'ADRO','1h','yahoo',1741248000,'2025-03-06 15:00:00',2030.00000000,2050.00000000,2010.00000000,2030.00000000,12959900.00000000,'2026-02-17 23:55:01'),(244435,'ADRO','1h','yahoo',1741251600,'2025-03-06 16:00:00',2050.00000000,2050.00000000,2050.00000000,2050.00000000,10659800.00000000,'2026-02-17 23:55:01'),(244436,'ADRO','1h','yahoo',1741312800,'2025-03-07 09:00:00',2040.00000000,2050.00000000,1990.00000000,2010.00000000,0.00000000,'2026-02-17 23:55:01'),(244437,'ADRO','1h','yahoo',1741316400,'2025-03-07 10:00:00',2020.00000000,2060.00000000,2010.00000000,2010.00000000,17619700.00000000,'2026-02-17 23:55:01'),(244438,'ADRO','1h','yahoo',1741320000,'2025-03-07 11:00:00',2010.00000000,2020.00000000,2000.00000000,2000.00000000,4523300.00000000,'2026-02-17 23:55:01'),(244439,'ADRO','1h','yahoo',1741330800,'2025-03-07 14:00:00',2010.00000000,2020.00000000,2000.00000000,2000.00000000,16141000.00000000,'2026-02-17 23:55:01'),(244440,'ADRO','1h','yahoo',1741334400,'2025-03-07 15:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,13786500.00000000,'2026-02-17 23:55:01'),(244441,'ADRO','1h','yahoo',1741338000,'2025-03-07 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,4014900.00000000,'2026-02-17 23:55:01'),(244442,'ADRO','1h','yahoo',1741572000,'2025-03-10 09:00:00',2040.00000000,2050.00000000,1950.00000000,1960.00000000,0.00000000,'2026-02-17 23:55:01'),(244443,'ADRO','1h','yahoo',1741575600,'2025-03-10 10:00:00',1960.00000000,1965.00000000,1920.00000000,1925.00000000,18346300.00000000,'2026-02-17 23:55:01'),(244444,'ADRO','1h','yahoo',1741579200,'2025-03-10 11:00:00',1925.00000000,1940.00000000,1915.00000000,1930.00000000,10023200.00000000,'2026-02-17 23:55:01'),(244445,'ADRO','1h','yahoo',1741586400,'2025-03-10 13:00:00',1935.00000000,1935.00000000,1920.00000000,1930.00000000,4243800.00000000,'2026-02-17 23:55:01'),(244446,'ADRO','1h','yahoo',1741590000,'2025-03-10 14:00:00',1930.00000000,1930.00000000,1905.00000000,1910.00000000,12461700.00000000,'2026-02-17 23:55:01'),(244447,'ADRO','1h','yahoo',1741593600,'2025-03-10 15:00:00',1910.00000000,1915.00000000,1900.00000000,1910.00000000,11683200.00000000,'2026-02-17 23:55:01'),(244448,'ADRO','1h','yahoo',1741597200,'2025-03-10 16:00:00',1915.00000000,1915.00000000,1915.00000000,1915.00000000,6477000.00000000,'2026-02-17 23:55:01'),(244449,'ADRO','1h','yahoo',1741658400,'2025-03-11 09:00:00',1910.00000000,1910.00000000,1855.00000000,1855.00000000,0.00000000,'2026-02-17 23:55:01'),(244450,'ADRO','1h','yahoo',1741662000,'2025-03-11 10:00:00',1855.00000000,1860.00000000,1850.00000000,1855.00000000,11538200.00000000,'2026-02-17 23:55:01'),(244451,'ADRO','1h','yahoo',1741665600,'2025-03-11 11:00:00',1855.00000000,1855.00000000,1830.00000000,1840.00000000,14891000.00000000,'2026-02-17 23:55:01'),(244452,'ADRO','1h','yahoo',1741672800,'2025-03-11 13:00:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,5062800.00000000,'2026-02-17 23:55:01'),(244453,'ADRO','1h','yahoo',1741676400,'2025-03-11 14:00:00',1835.00000000,1845.00000000,1825.00000000,1835.00000000,14768800.00000000,'2026-02-17 23:55:01'),(244454,'ADRO','1h','yahoo',1741680000,'2025-03-11 15:00:00',1835.00000000,1850.00000000,1825.00000000,1835.00000000,18417400.00000000,'2026-02-17 23:55:01'),(244455,'ADRO','1h','yahoo',1741683600,'2025-03-11 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,9050100.00000000,'2026-02-17 23:55:01'),(244456,'ADRO','1h','yahoo',1741744800,'2025-03-12 09:00:00',1855.00000000,1860.00000000,1810.00000000,1820.00000000,19270200.00000000,'2026-02-17 23:55:01'),(244457,'ADRO','1h','yahoo',1741748400,'2025-03-12 10:00:00',1820.00000000,1825.00000000,1815.00000000,1815.00000000,8118600.00000000,'2026-02-17 23:55:01'),(244458,'ADRO','1h','yahoo',1741752000,'2025-03-12 11:00:00',1815.00000000,1835.00000000,1810.00000000,1830.00000000,7818200.00000000,'2026-02-17 23:55:01'),(244459,'ADRO','1h','yahoo',1741759200,'2025-03-12 13:00:00',1835.00000000,1855.00000000,1835.00000000,1845.00000000,7002000.00000000,'2026-02-17 23:55:01'),(244460,'ADRO','1h','yahoo',1741762800,'2025-03-12 14:00:00',1840.00000000,1845.00000000,1830.00000000,1835.00000000,5657400.00000000,'2026-02-17 23:55:01'),(244461,'ADRO','1h','yahoo',1741766400,'2025-03-12 15:00:00',1835.00000000,1845.00000000,1825.00000000,1835.00000000,12118700.00000000,'2026-02-17 23:55:01'),(244462,'ADRO','1h','yahoo',1741770000,'2025-03-12 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,9726800.00000000,'2026-02-17 23:55:01'),(244463,'ADRO','1h','yahoo',1741831200,'2025-03-13 09:00:00',1850.00000000,1860.00000000,1820.00000000,1835.00000000,14130200.00000000,'2026-02-17 23:55:01'),(244464,'ADRO','1h','yahoo',1741834800,'2025-03-13 10:00:00',1835.00000000,1865.00000000,1830.00000000,1855.00000000,14103400.00000000,'2026-02-17 23:55:01'),(244465,'ADRO','1h','yahoo',1741838400,'2025-03-13 11:00:00',1850.00000000,1875.00000000,1845.00000000,1865.00000000,11025100.00000000,'2026-02-17 23:55:01'),(244466,'ADRO','1h','yahoo',1741845600,'2025-03-13 13:00:00',1870.00000000,1870.00000000,1855.00000000,1860.00000000,4672900.00000000,'2026-02-17 23:55:01'),(244467,'ADRO','1h','yahoo',1741849200,'2025-03-13 14:00:00',1855.00000000,1865.00000000,1840.00000000,1850.00000000,8107800.00000000,'2026-02-17 23:55:01'),(244468,'ADRO','1h','yahoo',1741852800,'2025-03-13 15:00:00',1855.00000000,1860.00000000,1845.00000000,1850.00000000,8654200.00000000,'2026-02-17 23:55:01'),(244469,'ADRO','1h','yahoo',1741856400,'2025-03-13 16:00:00',1865.00000000,1865.00000000,1865.00000000,1865.00000000,9629300.00000000,'2026-02-17 23:55:01'),(244470,'ADRO','1h','yahoo',1741917600,'2025-03-14 09:00:00',1855.00000000,1860.00000000,1820.00000000,1830.00000000,0.00000000,'2026-02-17 23:55:01'),(244471,'ADRO','1h','yahoo',1741921200,'2025-03-14 10:00:00',1825.00000000,1830.00000000,1810.00000000,1810.00000000,9816700.00000000,'2026-02-17 23:55:01'),(244472,'ADRO','1h','yahoo',1741924800,'2025-03-14 11:00:00',1810.00000000,1820.00000000,1800.00000000,1815.00000000,9474800.00000000,'2026-02-17 23:55:01'),(244473,'ADRO','1h','yahoo',1741935600,'2025-03-14 14:00:00',1820.00000000,1825.00000000,1800.00000000,1800.00000000,12199000.00000000,'2026-02-17 23:55:01'),(244474,'ADRO','1h','yahoo',1741939200,'2025-03-14 15:00:00',1800.00000000,1810.00000000,1800.00000000,1810.00000000,11925400.00000000,'2026-02-17 23:55:01'),(244475,'ADRO','1h','yahoo',1741942800,'2025-03-14 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,4442600.00000000,'2026-02-17 23:55:01'),(244476,'ADRO','1h','yahoo',1742176800,'2025-03-17 09:00:00',1815.00000000,1825.00000000,1785.00000000,1800.00000000,16830400.00000000,'2026-02-17 23:55:01'),(244477,'ADRO','1h','yahoo',1742180400,'2025-03-17 10:00:00',1800.00000000,1800.00000000,1765.00000000,1770.00000000,14854800.00000000,'2026-02-17 23:55:01'),(244478,'ADRO','1h','yahoo',1742184000,'2025-03-17 11:00:00',1775.00000000,1790.00000000,1765.00000000,1785.00000000,6811700.00000000,'2026-02-17 23:55:01'),(244479,'ADRO','1h','yahoo',1742191200,'2025-03-17 13:00:00',1790.00000000,1795.00000000,1775.00000000,1785.00000000,3535900.00000000,'2026-02-17 23:55:01'),(244480,'ADRO','1h','yahoo',1742194800,'2025-03-17 14:00:00',1785.00000000,1790.00000000,1775.00000000,1790.00000000,6772300.00000000,'2026-02-17 23:55:01'),(244481,'ADRO','1h','yahoo',1742198400,'2025-03-17 15:00:00',1790.00000000,1815.00000000,1785.00000000,1795.00000000,11447600.00000000,'2026-02-17 23:55:01'),(244482,'ADRO','1h','yahoo',1742202000,'2025-03-17 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,4877200.00000000,'2026-02-17 23:55:01'),(244483,'ADRO','1h','yahoo',1742263200,'2025-03-18 09:00:00',1815.00000000,1820.00000000,1765.00000000,1775.00000000,17530700.00000000,'2026-02-17 23:55:01'),(244484,'ADRO','1h','yahoo',1742266800,'2025-03-18 10:00:00',1780.00000000,1780.00000000,1755.00000000,1765.00000000,15041500.00000000,'2026-02-17 23:55:01'),(244485,'ADRO','1h','yahoo',1742270400,'2025-03-18 11:00:00',1760.00000000,1765.00000000,1680.00000000,1720.00000000,17580700.00000000,'2026-02-17 23:55:01'),(244486,'ADRO','1h','yahoo',1742277600,'2025-03-18 13:00:00',1720.00000000,1755.00000000,1710.00000000,1755.00000000,13912500.00000000,'2026-02-17 23:55:01'),(244487,'ADRO','1h','yahoo',1742281200,'2025-03-18 14:00:00',1750.00000000,1765.00000000,1745.00000000,1760.00000000,9233900.00000000,'2026-02-17 23:55:01'),(244488,'ADRO','1h','yahoo',1742284800,'2025-03-18 15:00:00',1760.00000000,1780.00000000,1750.00000000,1770.00000000,10987200.00000000,'2026-02-17 23:55:01'),(244489,'ADRO','1h','yahoo',1742288400,'2025-03-18 16:00:00',1795.00000000,1795.00000000,1795.00000000,1795.00000000,8610600.00000000,'2026-02-17 23:55:01'),(244490,'ADRO','1h','yahoo',1742349600,'2025-03-19 09:00:00',1790.00000000,1810.00000000,1755.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(244491,'ADRO','1h','yahoo',1742353200,'2025-03-19 10:00:00',1805.00000000,1810.00000000,1775.00000000,1790.00000000,8279200.00000000,'2026-02-17 23:55:01'),(244492,'ADRO','1h','yahoo',1742356800,'2025-03-19 11:00:00',1785.00000000,1795.00000000,1780.00000000,1795.00000000,5922300.00000000,'2026-02-17 23:55:01'),(244493,'ADRO','1h','yahoo',1742364000,'2025-03-19 13:00:00',1795.00000000,1795.00000000,1785.00000000,1795.00000000,3766500.00000000,'2026-02-17 23:55:01'),(244494,'ADRO','1h','yahoo',1742367600,'2025-03-19 14:00:00',1795.00000000,1795.00000000,1785.00000000,1795.00000000,5068700.00000000,'2026-02-17 23:55:01'),(244495,'ADRO','1h','yahoo',1742371200,'2025-03-19 15:00:00',1795.00000000,1805.00000000,1790.00000000,1805.00000000,14334800.00000000,'2026-02-17 23:55:01'),(244496,'ADRO','1h','yahoo',1742374800,'2025-03-19 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,6249800.00000000,'2026-02-17 23:55:01'),(244497,'ADRO','1h','yahoo',1742436000,'2025-03-20 09:00:00',1815.00000000,1860.00000000,1800.00000000,1835.00000000,25455300.00000000,'2026-02-17 23:55:01'),(244498,'ADRO','1h','yahoo',1742439600,'2025-03-20 10:00:00',1835.00000000,1840.00000000,1820.00000000,1820.00000000,10815800.00000000,'2026-02-17 23:55:01'),(244499,'ADRO','1h','yahoo',1742443200,'2025-03-20 11:00:00',1820.00000000,1820.00000000,1795.00000000,1795.00000000,15203100.00000000,'2026-02-17 23:55:01'),(244500,'ADRO','1h','yahoo',1742450400,'2025-03-20 13:00:00',1800.00000000,1810.00000000,1795.00000000,1800.00000000,3855600.00000000,'2026-02-17 23:55:01'),(244501,'ADRO','1h','yahoo',1742454000,'2025-03-20 14:00:00',1805.00000000,1805.00000000,1785.00000000,1790.00000000,7384200.00000000,'2026-02-17 23:55:01'),(244502,'ADRO','1h','yahoo',1742457600,'2025-03-20 15:00:00',1790.00000000,1805.00000000,1785.00000000,1800.00000000,8662800.00000000,'2026-02-17 23:55:01'),(244503,'ADRO','1h','yahoo',1742461200,'2025-03-20 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,5521700.00000000,'2026-02-17 23:55:01'),(244504,'ADRO','1h','yahoo',1742522400,'2025-03-21 09:00:00',1805.00000000,1805.00000000,1745.00000000,1755.00000000,14263700.00000000,'2026-02-17 23:55:01'),(244505,'ADRO','1h','yahoo',1742526000,'2025-03-21 10:00:00',1755.00000000,1775.00000000,1750.00000000,1770.00000000,5961800.00000000,'2026-02-17 23:55:01'),(244506,'ADRO','1h','yahoo',1742529600,'2025-03-21 11:00:00',1765.00000000,1770.00000000,1760.00000000,1765.00000000,2401600.00000000,'2026-02-17 23:55:01'),(244507,'ADRO','1h','yahoo',1742540400,'2025-03-21 14:00:00',1765.00000000,1775.00000000,1750.00000000,1760.00000000,9599600.00000000,'2026-02-17 23:55:01'),(244508,'ADRO','1h','yahoo',1742544000,'2025-03-21 15:00:00',1760.00000000,1785.00000000,1755.00000000,1785.00000000,9521000.00000000,'2026-02-17 23:55:01'),(244509,'ADRO','1h','yahoo',1742547600,'2025-03-21 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,30567100.00000000,'2026-02-17 23:55:01'),(244510,'ADRO','1h','yahoo',1742781600,'2025-03-24 09:00:00',1785.00000000,1790.00000000,1730.00000000,1730.00000000,11493700.00000000,'2026-02-17 23:55:01'),(244511,'ADRO','1h','yahoo',1742785200,'2025-03-24 10:00:00',1735.00000000,1735.00000000,1700.00000000,1725.00000000,15364600.00000000,'2026-02-17 23:55:01'),(244512,'ADRO','1h','yahoo',1742788800,'2025-03-24 11:00:00',1725.00000000,1735.00000000,1715.00000000,1735.00000000,6710600.00000000,'2026-02-17 23:55:01'),(244513,'ADRO','1h','yahoo',1742796000,'2025-03-24 13:00:00',1730.00000000,1750.00000000,1720.00000000,1750.00000000,6860900.00000000,'2026-02-17 23:55:01'),(244514,'ADRO','1h','yahoo',1742799600,'2025-03-24 14:00:00',1750.00000000,1760.00000000,1745.00000000,1755.00000000,7552300.00000000,'2026-02-17 23:55:01'),(244515,'ADRO','1h','yahoo',1742803200,'2025-03-24 15:00:00',1755.00000000,1755.00000000,1730.00000000,1735.00000000,9380500.00000000,'2026-02-17 23:55:01'),(244516,'ADRO','1h','yahoo',1742806800,'2025-03-24 16:00:00',1750.00000000,1750.00000000,1750.00000000,1750.00000000,6944900.00000000,'2026-02-17 23:55:01'),(244517,'ADRO','1h','yahoo',1742868000,'2025-03-25 09:00:00',1735.00000000,1745.00000000,1730.00000000,1740.00000000,5549000.00000000,'2026-02-17 23:55:01'),(244518,'ADRO','1h','yahoo',1742871600,'2025-03-25 10:00:00',1740.00000000,1745.00000000,1715.00000000,1720.00000000,6799700.00000000,'2026-02-17 23:55:01'),(244519,'ADRO','1h','yahoo',1742875200,'2025-03-25 11:00:00',1720.00000000,1730.00000000,1710.00000000,1730.00000000,5441000.00000000,'2026-02-17 23:55:01'),(244520,'ADRO','1h','yahoo',1742882400,'2025-03-25 13:00:00',1730.00000000,1735.00000000,1715.00000000,1730.00000000,2569200.00000000,'2026-02-17 23:55:01'),(244521,'ADRO','1h','yahoo',1742886000,'2025-03-25 14:00:00',1730.00000000,1735.00000000,1720.00000000,1720.00000000,7568300.00000000,'2026-02-17 23:55:01'),(244522,'ADRO','1h','yahoo',1742889600,'2025-03-25 15:00:00',1725.00000000,1745.00000000,1720.00000000,1740.00000000,9457500.00000000,'2026-02-17 23:55:01'),(244523,'ADRO','1h','yahoo',1742893200,'2025-03-25 16:00:00',1745.00000000,1745.00000000,1745.00000000,1745.00000000,5484200.00000000,'2026-02-17 23:55:01'),(244524,'ADRO','1h','yahoo',1742954400,'2025-03-26 09:00:00',1750.00000000,1815.00000000,1750.00000000,1810.00000000,0.00000000,'2026-02-17 23:55:01'),(244525,'ADRO','1h','yahoo',1742958000,'2025-03-26 10:00:00',1815.00000000,1830.00000000,1805.00000000,1830.00000000,8906200.00000000,'2026-02-17 23:55:01'),(244526,'ADRO','1h','yahoo',1742961600,'2025-03-26 11:00:00',1825.00000000,1830.00000000,1805.00000000,1815.00000000,7699900.00000000,'2026-02-17 23:55:01'),(244527,'ADRO','1h','yahoo',1742968800,'2025-03-26 13:00:00',1815.00000000,1830.00000000,1810.00000000,1830.00000000,6322100.00000000,'2026-02-17 23:55:01'),(244528,'ADRO','1h','yahoo',1742972400,'2025-03-26 14:00:00',1830.00000000,1850.00000000,1825.00000000,1830.00000000,6318400.00000000,'2026-02-17 23:55:01'),(244529,'ADRO','1h','yahoo',1742976000,'2025-03-26 15:00:00',1830.00000000,1840.00000000,1815.00000000,1830.00000000,7640900.00000000,'2026-02-17 23:55:01'),(244530,'ADRO','1h','yahoo',1742979600,'2025-03-26 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,4162400.00000000,'2026-02-17 23:55:01'),(244531,'ADRO','1h','yahoo',1743040800,'2025-03-27 09:00:00',1835.00000000,1835.00000000,1805.00000000,1825.00000000,0.00000000,'2026-02-17 23:55:01'),(244532,'ADRO','1h','yahoo',1743044400,'2025-03-27 10:00:00',1825.00000000,1840.00000000,1815.00000000,1830.00000000,6266900.00000000,'2026-02-17 23:55:01'),(244533,'ADRO','1h','yahoo',1743048000,'2025-03-27 11:00:00',1830.00000000,1830.00000000,1815.00000000,1820.00000000,4166800.00000000,'2026-02-17 23:55:01'),(244534,'ADRO','1h','yahoo',1743055200,'2025-03-27 13:00:00',1825.00000000,1835.00000000,1820.00000000,1830.00000000,1701800.00000000,'2026-02-17 23:55:01'),(244535,'ADRO','1h','yahoo',1743058800,'2025-03-27 14:00:00',1835.00000000,1845.00000000,1825.00000000,1830.00000000,6295100.00000000,'2026-02-17 23:55:01'),(244536,'ADRO','1h','yahoo',1743062400,'2025-03-27 15:00:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,4648800.00000000,'2026-02-17 23:55:01'),(244537,'ADRO','1h','yahoo',1743066000,'2025-03-27 16:00:00',1845.00000000,1845.00000000,1845.00000000,1845.00000000,9813300.00000000,'2026-02-17 23:55:01'),(244538,'ADRO','1h','yahoo',1744077600,'2025-04-08 09:00:00',1725.00000000,1725.00000000,1600.00000000,1650.00000000,27335400.00000000,'2026-02-17 23:55:01'),(244539,'ADRO','1h','yahoo',1744081200,'2025-04-08 10:00:00',1650.00000000,1665.00000000,1600.00000000,1655.00000000,30362200.00000000,'2026-02-17 23:55:01'),(244540,'ADRO','1h','yahoo',1744084800,'2025-04-08 11:00:00',1655.00000000,1660.00000000,1620.00000000,1640.00000000,20935000.00000000,'2026-02-17 23:55:01'),(244541,'ADRO','1h','yahoo',1744092000,'2025-04-08 13:00:00',1640.00000000,1645.00000000,1620.00000000,1625.00000000,7459700.00000000,'2026-02-17 23:55:01'),(244542,'ADRO','1h','yahoo',1744095600,'2025-04-08 14:00:00',1625.00000000,1630.00000000,1610.00000000,1615.00000000,13395500.00000000,'2026-02-17 23:55:01'),(244543,'ADRO','1h','yahoo',1744099200,'2025-04-08 15:00:00',1615.00000000,1625.00000000,1605.00000000,1620.00000000,19143000.00000000,'2026-02-17 23:55:01'),(244544,'ADRO','1h','yahoo',1744102800,'2025-04-08 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,22396800.00000000,'2026-02-17 23:55:01'),(244545,'ADRO','1h','yahoo',1744164000,'2025-04-09 09:00:00',1635.00000000,1695.00000000,1625.00000000,1660.00000000,0.00000000,'2026-02-17 23:55:01'),(244546,'ADRO','1h','yahoo',1744167600,'2025-04-09 10:00:00',1660.00000000,1670.00000000,1650.00000000,1655.00000000,9249400.00000000,'2026-02-17 23:55:01'),(244547,'ADRO','1h','yahoo',1744171200,'2025-04-09 11:00:00',1660.00000000,1660.00000000,1625.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:01'),(244548,'ADRO','1h','yahoo',1744178400,'2025-04-09 13:00:00',1640.00000000,1640.00000000,1620.00000000,1630.00000000,45541700.00000000,'2026-02-17 23:55:01'),(244549,'ADRO','1h','yahoo',1744182000,'2025-04-09 14:00:00',1625.00000000,1630.00000000,1615.00000000,1620.00000000,10621700.00000000,'2026-02-17 23:55:01'),(244550,'ADRO','1h','yahoo',1744185600,'2025-04-09 15:00:00',1615.00000000,1625.00000000,1605.00000000,1615.00000000,15485900.00000000,'2026-02-17 23:55:01'),(244551,'ADRO','1h','yahoo',1744189200,'2025-04-09 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,14406800.00000000,'2026-02-17 23:55:01'),(244552,'ADRO','1h','yahoo',1744250400,'2025-04-10 09:00:00',1735.00000000,1745.00000000,1695.00000000,1735.00000000,0.00000000,'2026-02-17 23:55:01'),(244553,'ADRO','1h','yahoo',1744254000,'2025-04-10 10:00:00',1740.00000000,1745.00000000,1720.00000000,1720.00000000,9713400.00000000,'2026-02-17 23:55:01'),(244554,'ADRO','1h','yahoo',1744257600,'2025-04-10 11:00:00',1720.00000000,1735.00000000,1715.00000000,1720.00000000,7218100.00000000,'2026-02-17 23:55:01'),(244555,'ADRO','1h','yahoo',1744264800,'2025-04-10 13:00:00',1725.00000000,1730.00000000,1720.00000000,1730.00000000,4759900.00000000,'2026-02-17 23:55:01'),(244556,'ADRO','1h','yahoo',1744268400,'2025-04-10 14:00:00',1730.00000000,1730.00000000,1720.00000000,1730.00000000,6818700.00000000,'2026-02-17 23:55:01'),(244557,'ADRO','1h','yahoo',1744272000,'2025-04-10 15:00:00',1730.00000000,1730.00000000,1715.00000000,1725.00000000,10853500.00000000,'2026-02-17 23:55:01'),(244558,'ADRO','1h','yahoo',1744275600,'2025-04-10 16:00:00',1700.00000000,1700.00000000,1700.00000000,1700.00000000,15927100.00000000,'2026-02-17 23:55:01'),(244559,'ADRO','1h','yahoo',1744336800,'2025-04-11 09:00:00',1695.00000000,1715.00000000,1665.00000000,1710.00000000,0.00000000,'2026-02-17 23:55:01'),(244560,'ADRO','1h','yahoo',1744340400,'2025-04-11 10:00:00',1705.00000000,1715.00000000,1695.00000000,1700.00000000,10051200.00000000,'2026-02-17 23:55:01'),(244561,'ADRO','1h','yahoo',1744344000,'2025-04-11 11:00:00',1700.00000000,1705.00000000,1695.00000000,1700.00000000,3062200.00000000,'2026-02-17 23:55:01'),(244562,'ADRO','1h','yahoo',1744354800,'2025-04-11 14:00:00',1705.00000000,1725.00000000,1695.00000000,1705.00000000,11813200.00000000,'2026-02-17 23:55:01'),(244563,'ADRO','1h','yahoo',1744358400,'2025-04-11 15:00:00',1710.00000000,1715.00000000,1700.00000000,1710.00000000,9290500.00000000,'2026-02-17 23:55:01'),(244564,'ADRO','1h','yahoo',1744362000,'2025-04-11 16:00:00',1715.00000000,1715.00000000,1715.00000000,1715.00000000,4982500.00000000,'2026-02-17 23:55:01'),(244565,'ADRO','1h','yahoo',1744596000,'2025-04-14 09:00:00',1720.00000000,1775.00000000,1715.00000000,1765.00000000,0.00000000,'2026-02-17 23:55:01'),(244566,'ADRO','1h','yahoo',1744599600,'2025-04-14 10:00:00',1765.00000000,1785.00000000,1755.00000000,1760.00000000,13956900.00000000,'2026-02-17 23:55:01'),(244567,'ADRO','1h','yahoo',1744603200,'2025-04-14 11:00:00',1760.00000000,1770.00000000,1755.00000000,1765.00000000,6800700.00000000,'2026-02-17 23:55:01'),(244568,'ADRO','1h','yahoo',1744610400,'2025-04-14 13:00:00',1770.00000000,1775.00000000,1765.00000000,1775.00000000,3695900.00000000,'2026-02-17 23:55:01'),(244569,'ADRO','1h','yahoo',1744614000,'2025-04-14 14:00:00',1770.00000000,1780.00000000,1770.00000000,1780.00000000,6155000.00000000,'2026-02-17 23:55:01'),(244570,'ADRO','1h','yahoo',1744617600,'2025-04-14 15:00:00',1780.00000000,1780.00000000,1755.00000000,1770.00000000,18249800.00000000,'2026-02-17 23:55:01'),(244571,'ADRO','1h','yahoo',1744621200,'2025-04-14 16:00:00',1765.00000000,1765.00000000,1765.00000000,1765.00000000,4450800.00000000,'2026-02-17 23:55:01'),(244572,'ADRO','1h','yahoo',1744682400,'2025-04-15 09:00:00',1770.00000000,1795.00000000,1760.00000000,1785.00000000,0.00000000,'2026-02-17 23:55:01'),(244573,'ADRO','1h','yahoo',1744686000,'2025-04-15 10:00:00',1785.00000000,1795.00000000,1770.00000000,1770.00000000,11010800.00000000,'2026-02-17 23:55:01'),(244574,'ADRO','1h','yahoo',1744689600,'2025-04-15 11:00:00',1770.00000000,1830.00000000,1770.00000000,1800.00000000,18420800.00000000,'2026-02-17 23:55:01'),(244575,'ADRO','1h','yahoo',1744696800,'2025-04-15 13:00:00',1800.00000000,1805.00000000,1790.00000000,1795.00000000,5487200.00000000,'2026-02-17 23:55:01'),(244576,'ADRO','1h','yahoo',1744700400,'2025-04-15 14:00:00',1795.00000000,1800.00000000,1775.00000000,1785.00000000,9038200.00000000,'2026-02-17 23:55:01'),(244577,'ADRO','1h','yahoo',1744704000,'2025-04-15 15:00:00',1785.00000000,1790.00000000,1775.00000000,1790.00000000,10037100.00000000,'2026-02-17 23:55:01'),(244578,'ADRO','1h','yahoo',1744707600,'2025-04-15 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,6204100.00000000,'2026-02-17 23:55:01'),(244579,'ADRO','1h','yahoo',1744768800,'2025-04-16 09:00:00',1815.00000000,1845.00000000,1800.00000000,1835.00000000,0.00000000,'2026-02-17 23:55:01'),(244580,'ADRO','1h','yahoo',1744772400,'2025-04-16 10:00:00',1835.00000000,1835.00000000,1790.00000000,1800.00000000,16905200.00000000,'2026-02-17 23:55:01'),(244581,'ADRO','1h','yahoo',1744776000,'2025-04-16 11:00:00',1805.00000000,1805.00000000,1795.00000000,1800.00000000,8754700.00000000,'2026-02-17 23:55:01'),(244582,'ADRO','1h','yahoo',1744783200,'2025-04-16 13:00:00',1800.00000000,1805.00000000,1790.00000000,1805.00000000,6093900.00000000,'2026-02-17 23:55:01'),(244583,'ADRO','1h','yahoo',1744786800,'2025-04-16 14:00:00',1805.00000000,1805.00000000,1790.00000000,1795.00000000,9425800.00000000,'2026-02-17 23:55:01'),(244584,'ADRO','1h','yahoo',1744790400,'2025-04-16 15:00:00',1795.00000000,1805.00000000,1785.00000000,1800.00000000,12820500.00000000,'2026-02-17 23:55:01'),(244585,'ADRO','1h','yahoo',1744794000,'2025-04-16 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,7984500.00000000,'2026-02-17 23:55:01'),(244586,'ADRO','1h','yahoo',1744855200,'2025-04-17 09:00:00',1800.00000000,1800.00000000,1770.00000000,1780.00000000,0.00000000,'2026-02-17 23:55:01'),(244587,'ADRO','1h','yahoo',1744858800,'2025-04-17 10:00:00',1780.00000000,1785.00000000,1770.00000000,1785.00000000,6125400.00000000,'2026-02-17 23:55:01'),(244588,'ADRO','1h','yahoo',1744862400,'2025-04-17 11:00:00',1780.00000000,1785.00000000,1770.00000000,1775.00000000,8013300.00000000,'2026-02-17 23:55:01'),(244589,'ADRO','1h','yahoo',1744869600,'2025-04-17 13:00:00',1780.00000000,1805.00000000,1775.00000000,1805.00000000,7735300.00000000,'2026-02-17 23:55:01'),(244590,'ADRO','1h','yahoo',1744873200,'2025-04-17 14:00:00',1805.00000000,1810.00000000,1790.00000000,1790.00000000,7432700.00000000,'2026-02-17 23:55:01'),(244591,'ADRO','1h','yahoo',1744876800,'2025-04-17 15:00:00',1795.00000000,1805.00000000,1790.00000000,1795.00000000,8686600.00000000,'2026-02-17 23:55:01'),(244592,'ADRO','1h','yahoo',1744880400,'2025-04-17 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,8830300.00000000,'2026-02-17 23:55:01'),(244593,'ADRO','1h','yahoo',1745200800,'2025-04-21 09:00:00',1800.00000000,1820.00000000,1800.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(244594,'ADRO','1h','yahoo',1745204400,'2025-04-21 10:00:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,4095300.00000000,'2026-02-17 23:55:01'),(244595,'ADRO','1h','yahoo',1745208000,'2025-04-21 11:00:00',1805.00000000,1810.00000000,1795.00000000,1805.00000000,5816500.00000000,'2026-02-17 23:55:01'),(244596,'ADRO','1h','yahoo',1745215200,'2025-04-21 13:00:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,2806300.00000000,'2026-02-17 23:55:01'),(244597,'ADRO','1h','yahoo',1745218800,'2025-04-21 14:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,3178000.00000000,'2026-02-17 23:55:01'),(244598,'ADRO','1h','yahoo',1745222400,'2025-04-21 15:00:00',1800.00000000,1805.00000000,1795.00000000,1805.00000000,5858300.00000000,'2026-02-17 23:55:01'),(244599,'ADRO','1h','yahoo',1745226000,'2025-04-21 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,3025400.00000000,'2026-02-17 23:55:01'),(244600,'ADRO','1h','yahoo',1745287200,'2025-04-22 09:00:00',1810.00000000,1830.00000000,1795.00000000,1825.00000000,0.00000000,'2026-02-17 23:55:01'),(244601,'ADRO','1h','yahoo',1745290800,'2025-04-22 10:00:00',1820.00000000,1840.00000000,1820.00000000,1835.00000000,8144000.00000000,'2026-02-17 23:55:01'),(244602,'ADRO','1h','yahoo',1745294400,'2025-04-22 11:00:00',1835.00000000,1840.00000000,1820.00000000,1830.00000000,5001000.00000000,'2026-02-17 23:55:01'),(244603,'ADRO','1h','yahoo',1745301600,'2025-04-22 13:00:00',1830.00000000,1905.00000000,1830.00000000,1890.00000000,42940100.00000000,'2026-02-17 23:55:01'),(244604,'ADRO','1h','yahoo',1745305200,'2025-04-22 14:00:00',1890.00000000,1890.00000000,1855.00000000,1885.00000000,23271700.00000000,'2026-02-17 23:55:01'),(244605,'ADRO','1h','yahoo',1745308800,'2025-04-22 15:00:00',1880.00000000,1895.00000000,1865.00000000,1875.00000000,17954500.00000000,'2026-02-17 23:55:01'),(244606,'ADRO','1h','yahoo',1745312400,'2025-04-22 16:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,8375900.00000000,'2026-02-17 23:55:01'),(244607,'ADRO','1h','yahoo',1745373600,'2025-04-23 09:00:00',1905.00000000,1920.00000000,1865.00000000,1880.00000000,0.00000000,'2026-02-17 23:55:01'),(244608,'ADRO','1h','yahoo',1745377200,'2025-04-23 10:00:00',1880.00000000,1880.00000000,1850.00000000,1850.00000000,10284600.00000000,'2026-02-17 23:55:01'),(244609,'ADRO','1h','yahoo',1745380800,'2025-04-23 11:00:00',1855.00000000,1860.00000000,1840.00000000,1855.00000000,7910000.00000000,'2026-02-17 23:55:01'),(244610,'ADRO','1h','yahoo',1745388000,'2025-04-23 13:00:00',1855.00000000,1860.00000000,1850.00000000,1850.00000000,4252200.00000000,'2026-02-17 23:55:01'),(244611,'ADRO','1h','yahoo',1745391600,'2025-04-23 14:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,5942200.00000000,'2026-02-17 23:55:01'),(244612,'ADRO','1h','yahoo',1745395200,'2025-04-23 15:00:00',1850.00000000,1860.00000000,1845.00000000,1855.00000000,12697300.00000000,'2026-02-17 23:55:01'),(244613,'ADRO','1h','yahoo',1745398800,'2025-04-23 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,4616200.00000000,'2026-02-17 23:55:01'),(244614,'ADRO','1h','yahoo',1745460000,'2025-04-24 09:00:00',1860.00000000,1910.00000000,1850.00000000,1905.00000000,0.00000000,'2026-02-17 23:55:01'),(244615,'ADRO','1h','yahoo',1745463600,'2025-04-24 10:00:00',1900.00000000,1905.00000000,1875.00000000,1880.00000000,14950200.00000000,'2026-02-17 23:55:01'),(244616,'ADRO','1h','yahoo',1745467200,'2025-04-24 11:00:00',1880.00000000,1890.00000000,1875.00000000,1880.00000000,4739700.00000000,'2026-02-17 23:55:01'),(244617,'ADRO','1h','yahoo',1745474400,'2025-04-24 13:00:00',1880.00000000,1885.00000000,1875.00000000,1875.00000000,2329900.00000000,'2026-02-17 23:55:01'),(244618,'ADRO','1h','yahoo',1745478000,'2025-04-24 14:00:00',1875.00000000,1880.00000000,1860.00000000,1870.00000000,10889000.00000000,'2026-02-17 23:55:01'),(244619,'ADRO','1h','yahoo',1745481600,'2025-04-24 15:00:00',1870.00000000,1870.00000000,1855.00000000,1865.00000000,10823400.00000000,'2026-02-17 23:55:01'),(244620,'ADRO','1h','yahoo',1745485200,'2025-04-24 16:00:00',1875.00000000,1875.00000000,1875.00000000,1875.00000000,5804200.00000000,'2026-02-17 23:55:01'),(244621,'ADRO','1h','yahoo',1745546400,'2025-04-25 09:00:00',1885.00000000,1895.00000000,1875.00000000,1890.00000000,0.00000000,'2026-02-17 23:55:01'),(244622,'ADRO','1h','yahoo',1745550000,'2025-04-25 10:00:00',1890.00000000,1890.00000000,1880.00000000,1885.00000000,9789500.00000000,'2026-02-17 23:55:01'),(244623,'ADRO','1h','yahoo',1745553600,'2025-04-25 11:00:00',1880.00000000,1890.00000000,1875.00000000,1885.00000000,3690600.00000000,'2026-02-17 23:55:01'),(244624,'ADRO','1h','yahoo',1745564400,'2025-04-25 14:00:00',1890.00000000,1890.00000000,1875.00000000,1885.00000000,10732100.00000000,'2026-02-17 23:55:01'),(244625,'ADRO','1h','yahoo',1745568000,'2025-04-25 15:00:00',1885.00000000,1885.00000000,1870.00000000,1875.00000000,11765200.00000000,'2026-02-17 23:55:01'),(244626,'ADRO','1h','yahoo',1745571600,'2025-04-25 16:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,4063500.00000000,'2026-02-17 23:55:01'),(244627,'ADRO','1h','yahoo',1745805600,'2025-04-28 09:00:00',1890.00000000,1895.00000000,1875.00000000,1885.00000000,0.00000000,'2026-02-17 23:55:01'),(244628,'ADRO','1h','yahoo',1745809200,'2025-04-28 10:00:00',1885.00000000,1890.00000000,1880.00000000,1885.00000000,7057100.00000000,'2026-02-17 23:55:01'),(244629,'ADRO','1h','yahoo',1745812800,'2025-04-28 11:00:00',1885.00000000,1930.00000000,1885.00000000,1910.00000000,18048500.00000000,'2026-02-17 23:55:01'),(244630,'ADRO','1h','yahoo',1745820000,'2025-04-28 13:00:00',1910.00000000,1915.00000000,1900.00000000,1900.00000000,5655900.00000000,'2026-02-17 23:55:01'),(244631,'ADRO','1h','yahoo',1745823600,'2025-04-28 14:00:00',1900.00000000,1905.00000000,1895.00000000,1905.00000000,5846800.00000000,'2026-02-17 23:55:01'),(244632,'ADRO','1h','yahoo',1745827200,'2025-04-28 15:00:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,5725200.00000000,'2026-02-17 23:55:01'),(244633,'ADRO','1h','yahoo',1745830800,'2025-04-28 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,5228600.00000000,'2026-02-17 23:55:01'),(244634,'ADRO','1h','yahoo',1745892000,'2025-04-29 09:00:00',1910.00000000,1915.00000000,1895.00000000,1905.00000000,0.00000000,'2026-02-17 23:55:01'),(244635,'ADRO','1h','yahoo',1745895600,'2025-04-29 10:00:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,3506900.00000000,'2026-02-17 23:55:01'),(244636,'ADRO','1h','yahoo',1745899200,'2025-04-29 11:00:00',1900.00000000,1905.00000000,1900.00000000,1900.00000000,2159600.00000000,'2026-02-17 23:55:01'),(244637,'ADRO','1h','yahoo',1745906400,'2025-04-29 13:00:00',1905.00000000,1905.00000000,1895.00000000,1905.00000000,6242900.00000000,'2026-02-17 23:55:01'),(244638,'ADRO','1h','yahoo',1745910000,'2025-04-29 14:00:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,4881300.00000000,'2026-02-17 23:55:01'),(244639,'ADRO','1h','yahoo',1745913600,'2025-04-29 15:00:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,6604700.00000000,'2026-02-17 23:55:01'),(244640,'ADRO','1h','yahoo',1745917200,'2025-04-29 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,4032300.00000000,'2026-02-17 23:55:01'),(244641,'ADRO','1h','yahoo',1745978400,'2025-04-30 09:00:00',1905.00000000,1905.00000000,1885.00000000,1890.00000000,0.00000000,'2026-02-17 23:55:01'),(244642,'ADRO','1h','yahoo',1745982000,'2025-04-30 10:00:00',1890.00000000,1925.00000000,1885.00000000,1900.00000000,11883400.00000000,'2026-02-17 23:55:01'),(244643,'ADRO','1h','yahoo',1745985600,'2025-04-30 11:00:00',1895.00000000,1905.00000000,1890.00000000,1895.00000000,3933900.00000000,'2026-02-17 23:55:01'),(244644,'ADRO','1h','yahoo',1745992800,'2025-04-30 13:00:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,4353900.00000000,'2026-02-17 23:55:01'),(244645,'ADRO','1h','yahoo',1745996400,'2025-04-30 14:00:00',1895.00000000,1900.00000000,1885.00000000,1890.00000000,8963100.00000000,'2026-02-17 23:55:01'),(244646,'ADRO','1h','yahoo',1746000000,'2025-04-30 15:00:00',1890.00000000,1895.00000000,1880.00000000,1890.00000000,13685000.00000000,'2026-02-17 23:55:01'),(244647,'ADRO','1h','yahoo',1746003600,'2025-04-30 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,8062700.00000000,'2026-02-17 23:55:01'),(244648,'ADRO','1h','yahoo',1746151200,'2025-05-02 09:00:00',1875.00000000,1895.00000000,1865.00000000,1885.00000000,0.00000000,'2026-02-17 23:55:01'),(244649,'ADRO','1h','yahoo',1746154800,'2025-05-02 10:00:00',1885.00000000,1890.00000000,1880.00000000,1880.00000000,4465100.00000000,'2026-02-17 23:55:01'),(244650,'ADRO','1h','yahoo',1746158400,'2025-05-02 11:00:00',1880.00000000,1885.00000000,1875.00000000,1880.00000000,3673100.00000000,'2026-02-17 23:55:01'),(244651,'ADRO','1h','yahoo',1746169200,'2025-05-02 14:00:00',1885.00000000,1885.00000000,1875.00000000,1875.00000000,7333800.00000000,'2026-02-17 23:55:01'),(244652,'ADRO','1h','yahoo',1746172800,'2025-05-02 15:00:00',1880.00000000,1890.00000000,1875.00000000,1885.00000000,7988700.00000000,'2026-02-17 23:55:01'),(244653,'ADRO','1h','yahoo',1746176400,'2025-05-02 16:00:00',1885.00000000,1885.00000000,1885.00000000,1885.00000000,5498400.00000000,'2026-02-17 23:55:01'),(244654,'ADRO','1h','yahoo',1746410400,'2025-05-05 09:00:00',1890.00000000,1895.00000000,1850.00000000,1855.00000000,0.00000000,'2026-02-17 23:55:01'),(244655,'ADRO','1h','yahoo',1746414000,'2025-05-05 10:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,7339500.00000000,'2026-02-17 23:55:01'),(244656,'ADRO','1h','yahoo',1746417600,'2025-05-05 11:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,6864100.00000000,'2026-02-17 23:55:01'),(244657,'ADRO','1h','yahoo',1746424800,'2025-05-05 13:00:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,1983600.00000000,'2026-02-17 23:55:01'),(244658,'ADRO','1h','yahoo',1746428400,'2025-05-05 14:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,6798400.00000000,'2026-02-17 23:55:01'),(244659,'ADRO','1h','yahoo',1746432000,'2025-05-05 15:00:00',1855.00000000,1865.00000000,1850.00000000,1860.00000000,12330800.00000000,'2026-02-17 23:55:01'),(244660,'ADRO','1h','yahoo',1746435600,'2025-05-05 16:00:00',1860.00000000,1860.00000000,1860.00000000,1860.00000000,4178000.00000000,'2026-02-17 23:55:01'),(244661,'ADRO','1h','yahoo',1746496800,'2025-05-06 09:00:00',1870.00000000,1890.00000000,1870.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:01'),(244662,'ADRO','1h','yahoo',1746500400,'2025-05-06 10:00:00',1870.00000000,1880.00000000,1865.00000000,1870.00000000,5978400.00000000,'2026-02-17 23:55:01'),(244663,'ADRO','1h','yahoo',1746504000,'2025-05-06 11:00:00',1865.00000000,1875.00000000,1865.00000000,1870.00000000,3074500.00000000,'2026-02-17 23:55:01'),(244664,'ADRO','1h','yahoo',1746511200,'2025-05-06 13:00:00',1865.00000000,1875.00000000,1865.00000000,1870.00000000,3846800.00000000,'2026-02-17 23:55:01'),(244665,'ADRO','1h','yahoo',1746514800,'2025-05-06 14:00:00',1865.00000000,1875.00000000,1865.00000000,1870.00000000,7885300.00000000,'2026-02-17 23:55:01'),(244666,'ADRO','1h','yahoo',1746518400,'2025-05-06 15:00:00',1870.00000000,1885.00000000,1865.00000000,1875.00000000,14251300.00000000,'2026-02-17 23:55:01'),(244667,'ADRO','1h','yahoo',1746522000,'2025-05-06 16:00:00',1875.00000000,1875.00000000,1875.00000000,1875.00000000,2659200.00000000,'2026-02-17 23:55:01'),(244668,'ADRO','1h','yahoo',1746583200,'2025-05-07 09:00:00',1885.00000000,1945.00000000,1885.00000000,1905.00000000,0.00000000,'2026-02-17 23:55:01'),(244669,'ADRO','1h','yahoo',1746586800,'2025-05-07 10:00:00',1910.00000000,1920.00000000,1900.00000000,1905.00000000,7693800.00000000,'2026-02-17 23:55:01'),(244670,'ADRO','1h','yahoo',1746590400,'2025-05-07 11:00:00',1900.00000000,1910.00000000,1900.00000000,1900.00000000,4721100.00000000,'2026-02-17 23:55:01'),(244671,'ADRO','1h','yahoo',1746597600,'2025-05-07 13:00:00',1905.00000000,1905.00000000,1895.00000000,1895.00000000,6221700.00000000,'2026-02-17 23:55:01'),(244672,'ADRO','1h','yahoo',1746601200,'2025-05-07 14:00:00',1895.00000000,1905.00000000,1895.00000000,1900.00000000,7493900.00000000,'2026-02-17 23:55:01'),(244673,'ADRO','1h','yahoo',1746604800,'2025-05-07 15:00:00',1900.00000000,1905.00000000,1890.00000000,1900.00000000,10830000.00000000,'2026-02-17 23:55:01'),(244674,'ADRO','1h','yahoo',1746608400,'2025-05-07 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,5445200.00000000,'2026-02-17 23:55:01'),(244675,'ADRO','1h','yahoo',1746669600,'2025-05-08 09:00:00',1905.00000000,1920.00000000,1895.00000000,1905.00000000,0.00000000,'2026-02-17 23:55:01'),(244676,'ADRO','1h','yahoo',1746673200,'2025-05-08 10:00:00',1905.00000000,1910.00000000,1890.00000000,1895.00000000,10706200.00000000,'2026-02-17 23:55:01'),(244677,'ADRO','1h','yahoo',1746676800,'2025-05-08 11:00:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,4619300.00000000,'2026-02-17 23:55:01'),(244678,'ADRO','1h','yahoo',1746684000,'2025-05-08 13:00:00',1895.00000000,1895.00000000,1885.00000000,1890.00000000,4157900.00000000,'2026-02-17 23:55:01'),(244679,'ADRO','1h','yahoo',1746687600,'2025-05-08 14:00:00',1890.00000000,1895.00000000,1875.00000000,1880.00000000,8202700.00000000,'2026-02-17 23:55:01'),(244680,'ADRO','1h','yahoo',1746691200,'2025-05-08 15:00:00',1880.00000000,1885.00000000,1870.00000000,1880.00000000,10218500.00000000,'2026-02-17 23:55:01'),(244681,'ADRO','1h','yahoo',1746694800,'2025-05-08 16:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,12555500.00000000,'2026-02-17 23:55:01'),(244682,'ADRO','1h','yahoo',1746756000,'2025-05-09 09:00:00',1890.00000000,1895.00000000,1865.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:01'),(244683,'ADRO','1h','yahoo',1746759600,'2025-05-09 10:00:00',1865.00000000,1875.00000000,1860.00000000,1865.00000000,6986500.00000000,'2026-02-17 23:55:01'),(244684,'ADRO','1h','yahoo',1746763200,'2025-05-09 11:00:00',1865.00000000,1870.00000000,1860.00000000,1870.00000000,1562200.00000000,'2026-02-17 23:55:01'),(244685,'ADRO','1h','yahoo',1746774000,'2025-05-09 14:00:00',1870.00000000,1875.00000000,1860.00000000,1865.00000000,7175200.00000000,'2026-02-17 23:55:01'),(244686,'ADRO','1h','yahoo',1746777600,'2025-05-09 15:00:00',1865.00000000,1865.00000000,1855.00000000,1865.00000000,6810300.00000000,'2026-02-17 23:55:01'),(244687,'ADRO','1h','yahoo',1746781200,'2025-05-09 16:00:00',1855.00000000,1855.00000000,1855.00000000,1855.00000000,3749600.00000000,'2026-02-17 23:55:01'),(244688,'ADRO','1h','yahoo',1747188000,'2025-05-14 09:00:00',1860.00000000,1925.00000000,1860.00000000,1885.00000000,26461400.00000000,'2026-02-17 23:55:01'),(244689,'ADRO','1h','yahoo',1747191600,'2025-05-14 10:00:00',1885.00000000,1895.00000000,1880.00000000,1880.00000000,11859100.00000000,'2026-02-17 23:55:01'),(244690,'ADRO','1h','yahoo',1747195200,'2025-05-14 11:00:00',1885.00000000,1885.00000000,1875.00000000,1880.00000000,8610200.00000000,'2026-02-17 23:55:01'),(244691,'ADRO','1h','yahoo',1747202400,'2025-05-14 13:00:00',1885.00000000,1890.00000000,1880.00000000,1890.00000000,6287000.00000000,'2026-02-17 23:55:01'),(244692,'ADRO','1h','yahoo',1747206000,'2025-05-14 14:00:00',1885.00000000,1890.00000000,1880.00000000,1880.00000000,14657100.00000000,'2026-02-17 23:55:01'),(244693,'ADRO','1h','yahoo',1747209600,'2025-05-14 15:00:00',1880.00000000,1900.00000000,1880.00000000,1900.00000000,12949800.00000000,'2026-02-17 23:55:01'),(244694,'ADRO','1h','yahoo',1747213200,'2025-05-14 16:00:00',1915.00000000,1915.00000000,1915.00000000,1915.00000000,13234700.00000000,'2026-02-17 23:55:01'),(244695,'ADRO','1h','yahoo',1747274400,'2025-05-15 09:00:00',1895.00000000,1920.00000000,1890.00000000,1915.00000000,0.00000000,'2026-02-17 23:55:01'),(244696,'ADRO','1h','yahoo',1747278000,'2025-05-15 10:00:00',1915.00000000,1925.00000000,1910.00000000,1910.00000000,8732800.00000000,'2026-02-17 23:55:01'),(244697,'ADRO','1h','yahoo',1747281600,'2025-05-15 11:00:00',1910.00000000,1920.00000000,1905.00000000,1915.00000000,7104200.00000000,'2026-02-17 23:55:01'),(244698,'ADRO','1h','yahoo',1747288800,'2025-05-15 13:00:00',1915.00000000,1920.00000000,1910.00000000,1920.00000000,3698300.00000000,'2026-02-17 23:55:01'),(244699,'ADRO','1h','yahoo',1747292400,'2025-05-15 14:00:00',1920.00000000,1925.00000000,1905.00000000,1905.00000000,10322800.00000000,'2026-02-17 23:55:01'),(244700,'ADRO','1h','yahoo',1747296000,'2025-05-15 15:00:00',1905.00000000,1915.00000000,1905.00000000,1910.00000000,13233700.00000000,'2026-02-17 23:55:01'),(244701,'ADRO','1h','yahoo',1747299600,'2025-05-15 16:00:00',1915.00000000,1915.00000000,1915.00000000,1915.00000000,8296900.00000000,'2026-02-17 23:55:01'),(244702,'ADRO','1h','yahoo',1747360800,'2025-05-16 09:00:00',1945.00000000,1990.00000000,1920.00000000,1975.00000000,0.00000000,'2026-02-17 23:55:01'),(244703,'ADRO','1h','yahoo',1747364400,'2025-05-16 10:00:00',1975.00000000,1995.00000000,1965.00000000,1990.00000000,22539900.00000000,'2026-02-17 23:55:01'),(244704,'ADRO','1h','yahoo',1747368000,'2025-05-16 11:00:00',1990.00000000,2040.00000000,1985.00000000,2030.00000000,31783900.00000000,'2026-02-17 23:55:01'),(244705,'ADRO','1h','yahoo',1747378800,'2025-05-16 14:00:00',2030.00000000,2200.00000000,2030.00000000,2130.00000000,123573600.00000000,'2026-02-17 23:55:01'),(244706,'ADRO','1h','yahoo',1747382400,'2025-05-16 15:00:00',2130.00000000,2150.00000000,2110.00000000,2150.00000000,45610600.00000000,'2026-02-17 23:55:01'),(244707,'ADRO','1h','yahoo',1747386000,'2025-05-16 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,7414300.00000000,'2026-02-17 23:55:01'),(244708,'ADRO','1h','yahoo',1747620000,'2025-05-19 09:00:00',2160.00000000,2340.00000000,2160.00000000,2320.00000000,0.00000000,'2026-02-17 23:55:01'),(244709,'ADRO','1h','yahoo',1747623600,'2025-05-19 10:00:00',2320.00000000,2400.00000000,2300.00000000,2390.00000000,90194100.00000000,'2026-02-17 23:55:01'),(244710,'ADRO','1h','yahoo',1747627200,'2025-05-19 11:00:00',2380.00000000,2390.00000000,2350.00000000,2370.00000000,31023800.00000000,'2026-02-17 23:55:01'),(244711,'ADRO','1h','yahoo',1747634400,'2025-05-19 13:00:00',2370.00000000,2380.00000000,2330.00000000,2340.00000000,19610700.00000000,'2026-02-17 23:55:01'),(244712,'ADRO','1h','yahoo',1747638000,'2025-05-19 14:00:00',2340.00000000,2360.00000000,2330.00000000,2360.00000000,18190100.00000000,'2026-02-17 23:55:01'),(244713,'ADRO','1h','yahoo',1747641600,'2025-05-19 15:00:00',2350.00000000,2360.00000000,2320.00000000,2330.00000000,31201400.00000000,'2026-02-17 23:55:01'),(244714,'ADRO','1h','yahoo',1747645200,'2025-05-19 16:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,6027800.00000000,'2026-02-17 23:55:01'),(244715,'ADRO','1h','yahoo',1747706400,'2025-05-20 09:00:00',2360.00000000,2430.00000000,2270.00000000,2280.00000000,0.00000000,'2026-02-17 23:55:01'),(244716,'ADRO','1h','yahoo',1747710000,'2025-05-20 10:00:00',2280.00000000,2320.00000000,2260.00000000,2280.00000000,39006600.00000000,'2026-02-17 23:55:01'),(244717,'ADRO','1h','yahoo',1747713600,'2025-05-20 11:00:00',2280.00000000,2310.00000000,2270.00000000,2280.00000000,19944600.00000000,'2026-02-17 23:55:01'),(244718,'ADRO','1h','yahoo',1747720800,'2025-05-20 13:00:00',2280.00000000,2300.00000000,2280.00000000,2280.00000000,4848100.00000000,'2026-02-17 23:55:01'),(244719,'ADRO','1h','yahoo',1747724400,'2025-05-20 14:00:00',2280.00000000,2290.00000000,2260.00000000,2270.00000000,13739600.00000000,'2026-02-17 23:55:01'),(244720,'ADRO','1h','yahoo',1747728000,'2025-05-20 15:00:00',2270.00000000,2270.00000000,2210.00000000,2230.00000000,56234800.00000000,'2026-02-17 23:55:01'),(244721,'ADRO','1h','yahoo',1747731600,'2025-05-20 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,10370800.00000000,'2026-02-17 23:55:01'),(244722,'ADRO','1h','yahoo',1747792800,'2025-05-21 09:00:00',2260.00000000,2260.00000000,2180.00000000,2210.00000000,0.00000000,'2026-02-17 23:55:01'),(244723,'ADRO','1h','yahoo',1747796400,'2025-05-21 10:00:00',2210.00000000,2230.00000000,2180.00000000,2210.00000000,24519800.00000000,'2026-02-17 23:55:01'),(244724,'ADRO','1h','yahoo',1747800000,'2025-05-21 11:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,7661200.00000000,'2026-02-17 23:55:01'),(244725,'ADRO','1h','yahoo',1747807200,'2025-05-21 13:00:00',2210.00000000,2220.00000000,2190.00000000,2210.00000000,16466700.00000000,'2026-02-17 23:55:01'),(244726,'ADRO','1h','yahoo',1747810800,'2025-05-21 14:00:00',2210.00000000,2210.00000000,2180.00000000,2180.00000000,20721000.00000000,'2026-02-17 23:55:01'),(244727,'ADRO','1h','yahoo',1747814400,'2025-05-21 15:00:00',2180.00000000,2190.00000000,2150.00000000,2160.00000000,44125500.00000000,'2026-02-17 23:55:01'),(244728,'ADRO','1h','yahoo',1747818000,'2025-05-21 16:00:00',2160.00000000,2160.00000000,2160.00000000,2160.00000000,7507800.00000000,'2026-02-17 23:55:01'),(244729,'ADRO','1h','yahoo',1747879200,'2025-05-22 09:00:00',2170.00000000,2180.00000000,2130.00000000,2150.00000000,0.00000000,'2026-02-17 23:55:01'),(244730,'ADRO','1h','yahoo',1747882800,'2025-05-22 10:00:00',2150.00000000,2160.00000000,2130.00000000,2140.00000000,12430100.00000000,'2026-02-17 23:55:01'),(244731,'ADRO','1h','yahoo',1747886400,'2025-05-22 11:00:00',2140.00000000,2180.00000000,2140.00000000,2160.00000000,12961900.00000000,'2026-02-17 23:55:01'),(244732,'ADRO','1h','yahoo',1747893600,'2025-05-22 13:00:00',2170.00000000,2170.00000000,2150.00000000,2150.00000000,4948300.00000000,'2026-02-17 23:55:01'),(244733,'ADRO','1h','yahoo',1747897200,'2025-05-22 14:00:00',2150.00000000,2170.00000000,2150.00000000,2170.00000000,5713100.00000000,'2026-02-17 23:55:01'),(244734,'ADRO','1h','yahoo',1747900800,'2025-05-22 15:00:00',2170.00000000,2180.00000000,2140.00000000,2150.00000000,22976500.00000000,'2026-02-17 23:55:01'),(244735,'ADRO','1h','yahoo',1747904400,'2025-05-22 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,6791700.00000000,'2026-02-17 23:55:01'),(244736,'ADRO','1h','yahoo',1747965600,'2025-05-23 09:00:00',2160.00000000,2160.00000000,2110.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:01'),(244737,'ADRO','1h','yahoo',1747969200,'2025-05-23 10:00:00',2130.00000000,2130.00000000,2110.00000000,2120.00000000,8189400.00000000,'2026-02-17 23:55:01'),(244738,'ADRO','1h','yahoo',1747972800,'2025-05-23 11:00:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,6129400.00000000,'2026-02-17 23:55:01'),(244739,'ADRO','1h','yahoo',1747983600,'2025-05-23 14:00:00',2120.00000000,2120.00000000,2100.00000000,2100.00000000,17975700.00000000,'2026-02-17 23:55:01'),(244740,'ADRO','1h','yahoo',1747987200,'2025-05-23 15:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,38759100.00000000,'2026-02-17 23:55:01'),(244741,'ADRO','1h','yahoo',1747990800,'2025-05-23 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,8274200.00000000,'2026-02-17 23:55:01'),(244742,'ADRO','1h','yahoo',1748224800,'2025-05-26 09:00:00',2140.00000000,2160.00000000,2100.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:01'),(244743,'ADRO','1h','yahoo',1748228400,'2025-05-26 10:00:00',2120.00000000,2120.00000000,2080.00000000,2100.00000000,21289900.00000000,'2026-02-17 23:55:01'),(244744,'ADRO','1h','yahoo',1748232000,'2025-05-26 11:00:00',2110.00000000,2110.00000000,2070.00000000,2100.00000000,17382100.00000000,'2026-02-17 23:55:01'),(244745,'ADRO','1h','yahoo',1748239200,'2025-05-26 13:00:00',2110.00000000,2110.00000000,2090.00000000,2100.00000000,3775800.00000000,'2026-02-17 23:55:01'),(244746,'ADRO','1h','yahoo',1748242800,'2025-05-26 14:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,6228400.00000000,'2026-02-17 23:55:01'),(244747,'ADRO','1h','yahoo',1748246400,'2025-05-26 15:00:00',2100.00000000,2120.00000000,2090.00000000,2100.00000000,15966400.00000000,'2026-02-17 23:55:01'),(244748,'ADRO','1h','yahoo',1748250000,'2025-05-26 16:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,3839200.00000000,'2026-02-17 23:55:01'),(244749,'ADRO','1h','yahoo',1748311200,'2025-05-27 09:00:00',2130.00000000,2250.00000000,2100.00000000,2240.00000000,17434300.00000000,'2026-02-17 23:55:01'),(244750,'ADRO','1h','yahoo',1748314800,'2025-05-27 10:00:00',2240.00000000,2250.00000000,2200.00000000,2220.00000000,27510000.00000000,'2026-02-17 23:55:01'),(244751,'ADRO','1h','yahoo',1748318400,'2025-05-27 11:00:00',2210.00000000,2210.00000000,2180.00000000,2200.00000000,13519100.00000000,'2026-02-17 23:55:01'),(244752,'ADRO','1h','yahoo',1748325600,'2025-05-27 13:00:00',2200.00000000,2230.00000000,2200.00000000,2220.00000000,6305400.00000000,'2026-02-17 23:55:01'),(244753,'ADRO','1h','yahoo',1748329200,'2025-05-27 14:00:00',2220.00000000,2230.00000000,2180.00000000,2190.00000000,19080800.00000000,'2026-02-17 23:55:01'),(244754,'ADRO','1h','yahoo',1748332800,'2025-05-27 15:00:00',2190.00000000,2300.00000000,2190.00000000,2290.00000000,68716500.00000000,'2026-02-17 23:55:01'),(244755,'ADRO','1h','yahoo',1748336400,'2025-05-27 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,19452300.00000000,'2026-02-17 23:55:01'),(244756,'ADRO','1h','yahoo',1748397600,'2025-05-28 09:00:00',2310.00000000,2360.00000000,2220.00000000,2240.00000000,0.00000000,'2026-02-17 23:55:01'),(244757,'ADRO','1h','yahoo',1748401200,'2025-05-28 10:00:00',2250.00000000,2260.00000000,2230.00000000,2240.00000000,19318100.00000000,'2026-02-17 23:55:01'),(244758,'ADRO','1h','yahoo',1748404800,'2025-05-28 11:00:00',2250.00000000,2250.00000000,2220.00000000,2250.00000000,16467100.00000000,'2026-02-17 23:55:01'),(244759,'ADRO','1h','yahoo',1748412000,'2025-05-28 13:00:00',2250.00000000,2260.00000000,2230.00000000,2240.00000000,7943700.00000000,'2026-02-17 23:55:01'),(244760,'ADRO','1h','yahoo',1748415600,'2025-05-28 14:00:00',2240.00000000,2250.00000000,2220.00000000,2230.00000000,11244800.00000000,'2026-02-17 23:55:01'),(244761,'ADRO','1h','yahoo',1748419200,'2025-05-28 15:00:00',2240.00000000,2240.00000000,2180.00000000,2210.00000000,46501500.00000000,'2026-02-17 23:55:01'),(244762,'ADRO','1h','yahoo',1748422800,'2025-05-28 16:00:00',2200.00000000,2200.00000000,2200.00000000,2200.00000000,116387200.00000000,'2026-02-17 23:55:01'),(244763,'ADRO','1h','yahoo',1748829600,'2025-06-02 09:00:00',2200.00000000,2210.00000000,2110.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:01'),(244764,'ADRO','1h','yahoo',1748833200,'2025-06-02 10:00:00',2120.00000000,2170.00000000,2110.00000000,2130.00000000,26504000.00000000,'2026-02-17 23:55:01'),(244765,'ADRO','1h','yahoo',1748836800,'2025-06-02 11:00:00',2130.00000000,2160.00000000,2130.00000000,2150.00000000,6256300.00000000,'2026-02-17 23:55:01'),(244766,'ADRO','1h','yahoo',1748844000,'2025-06-02 13:00:00',2150.00000000,2160.00000000,2140.00000000,2150.00000000,4886200.00000000,'2026-02-17 23:55:01'),(244767,'ADRO','1h','yahoo',1748847600,'2025-06-02 14:00:00',2150.00000000,2160.00000000,2120.00000000,2150.00000000,13456100.00000000,'2026-02-17 23:55:01'),(244768,'ADRO','1h','yahoo',1748851200,'2025-06-02 15:00:00',2150.00000000,2150.00000000,2130.00000000,2140.00000000,14728600.00000000,'2026-02-17 23:55:01'),(244769,'ADRO','1h','yahoo',1748854800,'2025-06-02 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,7997200.00000000,'2026-02-17 23:55:01'),(244770,'ADRO','1h','yahoo',1748916000,'2025-06-03 09:00:00',2150.00000000,2170.00000000,2090.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:01'),(244771,'ADRO','1h','yahoo',1748919600,'2025-06-03 10:00:00',2130.00000000,2150.00000000,2120.00000000,2140.00000000,8257500.00000000,'2026-02-17 23:55:01'),(244772,'ADRO','1h','yahoo',1748923200,'2025-06-03 11:00:00',2150.00000000,2150.00000000,2130.00000000,2130.00000000,7499500.00000000,'2026-02-17 23:55:01'),(244773,'ADRO','1h','yahoo',1748930400,'2025-06-03 13:00:00',2130.00000000,2150.00000000,2130.00000000,2130.00000000,3118800.00000000,'2026-02-17 23:55:01'),(244774,'ADRO','1h','yahoo',1748934000,'2025-06-03 14:00:00',2140.00000000,2140.00000000,2100.00000000,2110.00000000,11272200.00000000,'2026-02-17 23:55:01'),(244775,'ADRO','1h','yahoo',1748937600,'2025-06-03 15:00:00',2100.00000000,2110.00000000,2090.00000000,2110.00000000,19972900.00000000,'2026-02-17 23:55:01'),(244776,'ADRO','1h','yahoo',1748941200,'2025-06-03 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7980200.00000000,'2026-02-17 23:55:01'),(244777,'ADRO','1h','yahoo',1749002400,'2025-06-04 09:00:00',2120.00000000,2170.00000000,2110.00000000,2130.00000000,0.00000000,'2026-02-17 23:55:01'),(244778,'ADRO','1h','yahoo',1749006000,'2025-06-04 10:00:00',2140.00000000,2140.00000000,2110.00000000,2120.00000000,12555700.00000000,'2026-02-17 23:55:01'),(244779,'ADRO','1h','yahoo',1749009600,'2025-06-04 11:00:00',2130.00000000,2140.00000000,2100.00000000,2120.00000000,13249100.00000000,'2026-02-17 23:55:01'),(244780,'ADRO','1h','yahoo',1749016800,'2025-06-04 13:00:00',2120.00000000,2130.00000000,2100.00000000,2130.00000000,8351700.00000000,'2026-02-17 23:55:01'),(244781,'ADRO','1h','yahoo',1749020400,'2025-06-04 14:00:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,11277000.00000000,'2026-02-17 23:55:01'),(244782,'ADRO','1h','yahoo',1749024000,'2025-06-04 15:00:00',2130.00000000,2130.00000000,2100.00000000,2110.00000000,23578300.00000000,'2026-02-17 23:55:01'),(244783,'ADRO','1h','yahoo',1749027600,'2025-06-04 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,11465900.00000000,'2026-02-17 23:55:01'),(244784,'ADRO','1h','yahoo',1749088800,'2025-06-05 09:00:00',2120.00000000,2140.00000000,2090.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:01'),(244785,'ADRO','1h','yahoo',1749092400,'2025-06-05 10:00:00',2110.00000000,2120.00000000,2100.00000000,2100.00000000,7409700.00000000,'2026-02-17 23:55:01'),(244786,'ADRO','1h','yahoo',1749096000,'2025-06-05 11:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,11158400.00000000,'2026-02-17 23:55:01'),(244787,'ADRO','1h','yahoo',1749103200,'2025-06-05 13:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,4586300.00000000,'2026-02-17 23:55:01'),(244788,'ADRO','1h','yahoo',1749106800,'2025-06-05 14:00:00',2110.00000000,2110.00000000,2100.00000000,2110.00000000,8441300.00000000,'2026-02-17 23:55:01'),(244789,'ADRO','1h','yahoo',1749110400,'2025-06-05 15:00:00',2100.00000000,2110.00000000,2100.00000000,2110.00000000,11161400.00000000,'2026-02-17 23:55:01'),(244790,'ADRO','1h','yahoo',1749114000,'2025-06-05 16:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,5320700.00000000,'2026-02-17 23:55:01'),(244791,'ADRO','1h','yahoo',1749520800,'2025-06-10 09:00:00',2130.00000000,2140.00000000,2100.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:01'),(244792,'ADRO','1h','yahoo',1749524400,'2025-06-10 10:00:00',2110.00000000,2110.00000000,2090.00000000,2100.00000000,16379100.00000000,'2026-02-17 23:55:01'),(244793,'ADRO','1h','yahoo',1749528000,'2025-06-10 11:00:00',2100.00000000,2110.00000000,2080.00000000,2100.00000000,23987700.00000000,'2026-02-17 23:55:01'),(244794,'ADRO','1h','yahoo',1749535200,'2025-06-10 13:00:00',2100.00000000,2110.00000000,2100.00000000,2110.00000000,9223900.00000000,'2026-02-17 23:55:01'),(244795,'ADRO','1h','yahoo',1749538800,'2025-06-10 14:00:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,9843000.00000000,'2026-02-17 23:55:01'),(244796,'ADRO','1h','yahoo',1749542400,'2025-06-10 15:00:00',2110.00000000,2110.00000000,2090.00000000,2110.00000000,16745800.00000000,'2026-02-17 23:55:01'),(244797,'ADRO','1h','yahoo',1749546000,'2025-06-10 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,7413100.00000000,'2026-02-17 23:55:01'),(244798,'ADRO','1h','yahoo',1749607200,'2025-06-11 09:00:00',2120.00000000,2130.00000000,2100.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:01'),(244799,'ADRO','1h','yahoo',1749610800,'2025-06-11 10:00:00',2110.00000000,2140.00000000,2110.00000000,2130.00000000,19847800.00000000,'2026-02-17 23:55:01'),(244800,'ADRO','1h','yahoo',1749614400,'2025-06-11 11:00:00',2130.00000000,2130.00000000,2110.00000000,2120.00000000,8173100.00000000,'2026-02-17 23:55:01'),(244801,'ADRO','1h','yahoo',1749621600,'2025-06-11 13:00:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,2677500.00000000,'2026-02-17 23:55:01'),(244802,'ADRO','1h','yahoo',1749625200,'2025-06-11 14:00:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,10182500.00000000,'2026-02-17 23:55:01'),(244803,'ADRO','1h','yahoo',1749628800,'2025-06-11 15:00:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,16054400.00000000,'2026-02-17 23:55:01'),(244804,'ADRO','1h','yahoo',1749632400,'2025-06-11 16:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,7141700.00000000,'2026-02-17 23:55:01'),(244805,'ADRO','1h','yahoo',1749693600,'2025-06-12 09:00:00',2130.00000000,2150.00000000,2110.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:01'),(244806,'ADRO','1h','yahoo',1749697200,'2025-06-12 10:00:00',2120.00000000,2120.00000000,2100.00000000,2110.00000000,21178000.00000000,'2026-02-17 23:55:01'),(244807,'ADRO','1h','yahoo',1749700800,'2025-06-12 11:00:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,6222700.00000000,'2026-02-17 23:55:01'),(244808,'ADRO','1h','yahoo',1749708000,'2025-06-12 13:00:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,4430300.00000000,'2026-02-17 23:55:01'),(244809,'ADRO','1h','yahoo',1749711600,'2025-06-12 14:00:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,13370500.00000000,'2026-02-17 23:55:01'),(244810,'ADRO','1h','yahoo',1749715200,'2025-06-12 15:00:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,28521000.00000000,'2026-02-17 23:55:01'),(244811,'ADRO','1h','yahoo',1749718800,'2025-06-12 16:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,17473200.00000000,'2026-02-17 23:55:01'),(244812,'ADRO','1h','yahoo',1749780000,'2025-06-13 09:00:00',1955.00000000,2030.00000000,1950.00000000,1990.00000000,0.00000000,'2026-02-17 23:55:01'),(244813,'ADRO','1h','yahoo',1749783600,'2025-06-13 10:00:00',1985.00000000,1990.00000000,1980.00000000,1990.00000000,14636500.00000000,'2026-02-17 23:55:01'),(244814,'ADRO','1h','yahoo',1749787200,'2025-06-13 11:00:00',1990.00000000,1990.00000000,1985.00000000,1985.00000000,4684700.00000000,'2026-02-17 23:55:01'),(244815,'ADRO','1h','yahoo',1749798000,'2025-06-13 14:00:00',1990.00000000,2010.00000000,1985.00000000,2000.00000000,14374300.00000000,'2026-02-17 23:55:01'),(244816,'ADRO','1h','yahoo',1749801600,'2025-06-13 15:00:00',2000.00000000,2010.00000000,1995.00000000,1995.00000000,13987100.00000000,'2026-02-17 23:55:01'),(244817,'ADRO','1h','yahoo',1749805200,'2025-06-13 16:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,3122700.00000000,'2026-02-17 23:55:01'),(244818,'ADRO','1h','yahoo',1750039200,'2025-06-16 09:00:00',1995.00000000,2050.00000000,1985.00000000,2010.00000000,0.00000000,'2026-02-17 23:55:01'),(244819,'ADRO','1h','yahoo',1750042800,'2025-06-16 10:00:00',2010.00000000,2020.00000000,2000.00000000,2020.00000000,7522400.00000000,'2026-02-17 23:55:01'),(244820,'ADRO','1h','yahoo',1750046400,'2025-06-16 11:00:00',2020.00000000,2020.00000000,2000.00000000,2010.00000000,4829400.00000000,'2026-02-17 23:55:01'),(244821,'ADRO','1h','yahoo',1750053600,'2025-06-16 13:00:00',2010.00000000,2020.00000000,2000.00000000,2000.00000000,3598000.00000000,'2026-02-17 23:55:01'),(244822,'ADRO','1h','yahoo',1750057200,'2025-06-16 14:00:00',2000.00000000,2010.00000000,2000.00000000,2000.00000000,3383000.00000000,'2026-02-17 23:55:01'),(244823,'ADRO','1h','yahoo',1750060800,'2025-06-16 15:00:00',2000.00000000,2010.00000000,2000.00000000,2010.00000000,16064400.00000000,'2026-02-17 23:55:01'),(244824,'ADRO','1h','yahoo',1750064400,'2025-06-16 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,4241200.00000000,'2026-02-17 23:55:01'),(244825,'ADRO','1h','yahoo',1750125600,'2025-06-17 09:00:00',2030.00000000,2030.00000000,1990.00000000,1990.00000000,0.00000000,'2026-02-17 23:55:01'),(244826,'ADRO','1h','yahoo',1750129200,'2025-06-17 10:00:00',1990.00000000,2000.00000000,1990.00000000,1995.00000000,3315100.00000000,'2026-02-17 23:55:01'),(244827,'ADRO','1h','yahoo',1750132800,'2025-06-17 11:00:00',1995.00000000,2010.00000000,1990.00000000,1995.00000000,5019300.00000000,'2026-02-17 23:55:01'),(244828,'ADRO','1h','yahoo',1750140000,'2025-06-17 13:00:00',1995.00000000,2010.00000000,1995.00000000,2000.00000000,3933100.00000000,'2026-02-17 23:55:01'),(244829,'ADRO','1h','yahoo',1750143600,'2025-06-17 14:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,3346900.00000000,'2026-02-17 23:55:01'),(244830,'ADRO','1h','yahoo',1750147200,'2025-06-17 15:00:00',2000.00000000,2010.00000000,2000.00000000,2010.00000000,5623900.00000000,'2026-02-17 23:55:01'),(244831,'ADRO','1h','yahoo',1750150800,'2025-06-17 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,2598600.00000000,'2026-02-17 23:55:01'),(244832,'ADRO','1h','yahoo',1750212000,'2025-06-18 09:00:00',2000.00000000,2010.00000000,1990.00000000,1990.00000000,0.00000000,'2026-02-17 23:55:01'),(244833,'ADRO','1h','yahoo',1750215600,'2025-06-18 10:00:00',1995.00000000,2000.00000000,1990.00000000,1990.00000000,10644800.00000000,'2026-02-17 23:55:01'),(244834,'ADRO','1h','yahoo',1750219200,'2025-06-18 11:00:00',1990.00000000,1995.00000000,1985.00000000,1985.00000000,9083500.00000000,'2026-02-17 23:55:01'),(244835,'ADRO','1h','yahoo',1750226400,'2025-06-18 13:00:00',1990.00000000,1990.00000000,1985.00000000,1990.00000000,2986100.00000000,'2026-02-17 23:55:01'),(244836,'ADRO','1h','yahoo',1750230000,'2025-06-18 14:00:00',1990.00000000,1990.00000000,1980.00000000,1980.00000000,13776200.00000000,'2026-02-17 23:55:01'),(244837,'ADRO','1h','yahoo',1750233600,'2025-06-18 15:00:00',1980.00000000,1985.00000000,1975.00000000,1980.00000000,13284800.00000000,'2026-02-17 23:55:01'),(244838,'ADRO','1h','yahoo',1750237200,'2025-06-18 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,4420800.00000000,'2026-02-17 23:55:01'),(244839,'ADRO','1h','yahoo',1750298400,'2025-06-19 09:00:00',1990.00000000,1990.00000000,1930.00000000,1935.00000000,0.00000000,'2026-02-17 23:55:01'),(244840,'ADRO','1h','yahoo',1750302000,'2025-06-19 10:00:00',1935.00000000,1945.00000000,1930.00000000,1935.00000000,7662000.00000000,'2026-02-17 23:55:01'),(244841,'ADRO','1h','yahoo',1750305600,'2025-06-19 11:00:00',1930.00000000,1940.00000000,1930.00000000,1935.00000000,5852100.00000000,'2026-02-17 23:55:01'),(244842,'ADRO','1h','yahoo',1750312800,'2025-06-19 13:00:00',1940.00000000,1940.00000000,1930.00000000,1935.00000000,4150100.00000000,'2026-02-17 23:55:01'),(244843,'ADRO','1h','yahoo',1750316400,'2025-06-19 14:00:00',1935.00000000,1935.00000000,1920.00000000,1930.00000000,10192300.00000000,'2026-02-17 23:55:01'),(244844,'ADRO','1h','yahoo',1750320000,'2025-06-19 15:00:00',1925.00000000,1935.00000000,1920.00000000,1930.00000000,12098000.00000000,'2026-02-17 23:55:01'),(244845,'ADRO','1h','yahoo',1750323600,'2025-06-19 16:00:00',1925.00000000,1925.00000000,1925.00000000,1925.00000000,4144700.00000000,'2026-02-17 23:55:01'),(244846,'ADRO','1h','yahoo',1750384800,'2025-06-20 09:00:00',1925.00000000,1935.00000000,1885.00000000,1890.00000000,0.00000000,'2026-02-17 23:55:01'),(244847,'ADRO','1h','yahoo',1750388400,'2025-06-20 10:00:00',1890.00000000,1890.00000000,1860.00000000,1860.00000000,23160700.00000000,'2026-02-17 23:55:01'),(244848,'ADRO','1h','yahoo',1750392000,'2025-06-20 11:00:00',1865.00000000,1880.00000000,1855.00000000,1875.00000000,11721400.00000000,'2026-02-17 23:55:01'),(244849,'ADRO','1h','yahoo',1750402800,'2025-06-20 14:00:00',1875.00000000,1880.00000000,1860.00000000,1860.00000000,23646100.00000000,'2026-02-17 23:55:01'),(244850,'ADRO','1h','yahoo',1750406400,'2025-06-20 15:00:00',1865.00000000,1865.00000000,1850.00000000,1860.00000000,34557900.00000000,'2026-02-17 23:55:01'),(244851,'ADRO','1h','yahoo',1750410000,'2025-06-20 16:00:00',1860.00000000,1860.00000000,1860.00000000,1860.00000000,69603800.00000000,'2026-02-17 23:55:01'),(244852,'ADRO','1h','yahoo',1750644000,'2025-06-23 09:00:00',1845.00000000,1850.00000000,1790.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:01'),(244853,'ADRO','1h','yahoo',1750647600,'2025-06-23 10:00:00',1820.00000000,1825.00000000,1810.00000000,1810.00000000,5477800.00000000,'2026-02-17 23:55:01'),(244854,'ADRO','1h','yahoo',1750651200,'2025-06-23 11:00:00',1815.00000000,1815.00000000,1805.00000000,1805.00000000,8449000.00000000,'2026-02-17 23:55:01'),(244855,'ADRO','1h','yahoo',1750658400,'2025-06-23 13:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,8376500.00000000,'2026-02-17 23:55:01'),(244856,'ADRO','1h','yahoo',1750662000,'2025-06-23 14:00:00',1805.00000000,1810.00000000,1795.00000000,1800.00000000,15198800.00000000,'2026-02-17 23:55:01'),(244857,'ADRO','1h','yahoo',1750665600,'2025-06-23 15:00:00',1795.00000000,1800.00000000,1790.00000000,1790.00000000,12220600.00000000,'2026-02-17 23:55:01'),(244858,'ADRO','1h','yahoo',1750669200,'2025-06-23 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,4865800.00000000,'2026-02-17 23:55:01'),(244859,'ADRO','1h','yahoo',1750730400,'2025-06-24 09:00:00',1815.00000000,1845.00000000,1815.00000000,1830.00000000,0.00000000,'2026-02-17 23:55:01'),(244860,'ADRO','1h','yahoo',1750734000,'2025-06-24 10:00:00',1830.00000000,1835.00000000,1815.00000000,1830.00000000,7215000.00000000,'2026-02-17 23:55:01'),(244861,'ADRO','1h','yahoo',1750737600,'2025-06-24 11:00:00',1830.00000000,1830.00000000,1815.00000000,1820.00000000,4679100.00000000,'2026-02-17 23:55:01'),(244862,'ADRO','1h','yahoo',1750744800,'2025-06-24 13:00:00',1820.00000000,1825.00000000,1810.00000000,1820.00000000,6954800.00000000,'2026-02-17 23:55:01'),(244863,'ADRO','1h','yahoo',1750748400,'2025-06-24 14:00:00',1815.00000000,1835.00000000,1815.00000000,1825.00000000,3903000.00000000,'2026-02-17 23:55:01'),(244864,'ADRO','1h','yahoo',1750752000,'2025-06-24 15:00:00',1825.00000000,1830.00000000,1810.00000000,1825.00000000,5777400.00000000,'2026-02-17 23:55:01'),(244865,'ADRO','1h','yahoo',1750755600,'2025-06-24 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,10458300.00000000,'2026-02-17 23:55:01'),(244866,'ADRO','1h','yahoo',1750816800,'2025-06-25 09:00:00',1840.00000000,1840.00000000,1800.00000000,1800.00000000,0.00000000,'2026-02-17 23:55:01'),(244867,'ADRO','1h','yahoo',1750820400,'2025-06-25 10:00:00',1805.00000000,1805.00000000,1770.00000000,1775.00000000,23352700.00000000,'2026-02-17 23:55:01'),(244868,'ADRO','1h','yahoo',1750824000,'2025-06-25 11:00:00',1775.00000000,1785.00000000,1765.00000000,1780.00000000,8513700.00000000,'2026-02-17 23:55:01'),(244869,'ADRO','1h','yahoo',1750831200,'2025-06-25 13:00:00',1780.00000000,1785.00000000,1770.00000000,1780.00000000,3049500.00000000,'2026-02-17 23:55:01'),(244870,'ADRO','1h','yahoo',1750834800,'2025-06-25 14:00:00',1775.00000000,1780.00000000,1770.00000000,1775.00000000,6514800.00000000,'2026-02-17 23:55:01'),(244871,'ADRO','1h','yahoo',1750838400,'2025-06-25 15:00:00',1775.00000000,1780.00000000,1770.00000000,1775.00000000,6190600.00000000,'2026-02-17 23:55:01'),(244872,'ADRO','1h','yahoo',1750842000,'2025-06-25 16:00:00',1785.00000000,1785.00000000,1785.00000000,1785.00000000,3799300.00000000,'2026-02-17 23:55:01'),(244873,'ADRO','1h','yahoo',1750903200,'2025-06-26 09:00:00',1795.00000000,1805.00000000,1780.00000000,1790.00000000,0.00000000,'2026-02-17 23:55:01'),(244874,'ADRO','1h','yahoo',1750906800,'2025-06-26 10:00:00',1785.00000000,1790.00000000,1785.00000000,1790.00000000,5517500.00000000,'2026-02-17 23:55:01'),(244875,'ADRO','1h','yahoo',1750910400,'2025-06-26 11:00:00',1785.00000000,1790.00000000,1780.00000000,1790.00000000,6654900.00000000,'2026-02-17 23:55:01'),(244876,'ADRO','1h','yahoo',1750917600,'2025-06-26 13:00:00',1795.00000000,1795.00000000,1785.00000000,1795.00000000,3422800.00000000,'2026-02-17 23:55:01'),(244877,'ADRO','1h','yahoo',1750921200,'2025-06-26 14:00:00',1790.00000000,1800.00000000,1785.00000000,1795.00000000,5463700.00000000,'2026-02-17 23:55:01'),(244878,'ADRO','1h','yahoo',1750924800,'2025-06-26 15:00:00',1795.00000000,1795.00000000,1780.00000000,1790.00000000,0.00000000,'2026-02-17 23:55:01'),(244879,'ADRO','1h','yahoo',1750928400,'2025-06-26 16:00:00',1790.00000000,1790.00000000,1790.00000000,1790.00000000,0.00000000,'2026-02-17 23:55:01'),(244880,'ADRO','1h','yahoo',1751248800,'2025-06-30 09:00:00',1810.00000000,1820.00000000,1800.00000000,1810.00000000,0.00000000,'2026-02-17 23:55:01'),(244881,'ADRO','1h','yahoo',1751252400,'2025-06-30 10:00:00',1815.00000000,1840.00000000,1810.00000000,1830.00000000,11743300.00000000,'2026-02-17 23:55:01'),(244882,'ADRO','1h','yahoo',1751256000,'2025-06-30 11:00:00',1830.00000000,1835.00000000,1820.00000000,1830.00000000,5392400.00000000,'2026-02-17 23:55:01'),(244883,'ADRO','1h','yahoo',1751263200,'2025-06-30 13:00:00',1830.00000000,1835.00000000,1825.00000000,1835.00000000,3037100.00000000,'2026-02-17 23:55:01'),(244884,'ADRO','1h','yahoo',1751266800,'2025-06-30 14:00:00',1830.00000000,1840.00000000,1825.00000000,1830.00000000,7041000.00000000,'2026-02-17 23:55:01'),(244885,'ADRO','1h','yahoo',1751270400,'2025-06-30 15:00:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,6998800.00000000,'2026-02-17 23:55:01'),(244886,'ADRO','1h','yahoo',1751274000,'2025-06-30 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,3545700.00000000,'2026-02-17 23:55:01'),(244887,'ADRO','1h','yahoo',1751335200,'2025-07-01 09:00:00',1845.00000000,1860.00000000,1835.00000000,1845.00000000,0.00000000,'2026-02-17 23:55:01'),(244888,'ADRO','1h','yahoo',1751338800,'2025-07-01 10:00:00',1840.00000000,1845.00000000,1825.00000000,1830.00000000,7736700.00000000,'2026-02-17 23:55:01'),(244889,'ADRO','1h','yahoo',1751342400,'2025-07-01 11:00:00',1830.00000000,1835.00000000,1820.00000000,1825.00000000,4646000.00000000,'2026-02-17 23:55:01'),(244890,'ADRO','1h','yahoo',1751349600,'2025-07-01 13:00:00',1830.00000000,1830.00000000,1820.00000000,1825.00000000,1949500.00000000,'2026-02-17 23:55:01'),(244891,'ADRO','1h','yahoo',1751353200,'2025-07-01 14:00:00',1825.00000000,1825.00000000,1815.00000000,1825.00000000,2287700.00000000,'2026-02-17 23:55:01'),(244892,'ADRO','1h','yahoo',1751356800,'2025-07-01 15:00:00',1825.00000000,1830.00000000,1815.00000000,1825.00000000,4387500.00000000,'2026-02-17 23:55:01'),(244893,'ADRO','1h','yahoo',1751360400,'2025-07-01 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,3082200.00000000,'2026-02-17 23:55:01'),(244894,'ADRO','1h','yahoo',1751421600,'2025-07-02 09:00:00',1830.00000000,1835.00000000,1800.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(244895,'ADRO','1h','yahoo',1751425200,'2025-07-02 10:00:00',1810.00000000,1810.00000000,1800.00000000,1810.00000000,4865400.00000000,'2026-02-17 23:55:01'),(244896,'ADRO','1h','yahoo',1751428800,'2025-07-02 11:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,4126300.00000000,'2026-02-17 23:55:01'),(244897,'ADRO','1h','yahoo',1751436000,'2025-07-02 13:00:00',1800.00000000,1805.00000000,1775.00000000,1785.00000000,13842400.00000000,'2026-02-17 23:55:01'),(244898,'ADRO','1h','yahoo',1751439600,'2025-07-02 14:00:00',1785.00000000,1785.00000000,1775.00000000,1785.00000000,6086600.00000000,'2026-02-17 23:55:01'),(244899,'ADRO','1h','yahoo',1751443200,'2025-07-02 15:00:00',1780.00000000,1785.00000000,1775.00000000,1780.00000000,9206400.00000000,'2026-02-17 23:55:01'),(244900,'ADRO','1h','yahoo',1751446800,'2025-07-02 16:00:00',1775.00000000,1775.00000000,1775.00000000,1775.00000000,5545800.00000000,'2026-02-17 23:55:01'),(244901,'ADRO','1h','yahoo',1751508000,'2025-07-03 09:00:00',1790.00000000,1795.00000000,1770.00000000,1780.00000000,0.00000000,'2026-02-17 23:55:01'),(244902,'ADRO','1h','yahoo',1751511600,'2025-07-03 10:00:00',1780.00000000,1785.00000000,1760.00000000,1770.00000000,11975500.00000000,'2026-02-17 23:55:01'),(244903,'ADRO','1h','yahoo',1751515200,'2025-07-03 11:00:00',1770.00000000,1775.00000000,1765.00000000,1770.00000000,9604300.00000000,'2026-02-17 23:55:01'),(244904,'ADRO','1h','yahoo',1751522400,'2025-07-03 13:00:00',1770.00000000,1770.00000000,1765.00000000,1770.00000000,2753300.00000000,'2026-02-17 23:55:01'),(244905,'ADRO','1h','yahoo',1751526000,'2025-07-03 14:00:00',1770.00000000,1770.00000000,1755.00000000,1760.00000000,10573600.00000000,'2026-02-17 23:55:01'),(244906,'ADRO','1h','yahoo',1751529600,'2025-07-03 15:00:00',1755.00000000,1765.00000000,1740.00000000,1760.00000000,26690700.00000000,'2026-02-17 23:55:01'),(244907,'ADRO','1h','yahoo',1751533200,'2025-07-03 16:00:00',1760.00000000,1760.00000000,1760.00000000,1760.00000000,1851900.00000000,'2026-02-17 23:55:01'),(244908,'ADRO','1h','yahoo',1751594400,'2025-07-04 09:00:00',1760.00000000,1765.00000000,1745.00000000,1755.00000000,0.00000000,'2026-02-17 23:55:01'),(244909,'ADRO','1h','yahoo',1751598000,'2025-07-04 10:00:00',1755.00000000,1760.00000000,1735.00000000,1745.00000000,9066300.00000000,'2026-02-17 23:55:01'),(244910,'ADRO','1h','yahoo',1751601600,'2025-07-04 11:00:00',1740.00000000,1750.00000000,1730.00000000,1745.00000000,3303600.00000000,'2026-02-17 23:55:01'),(244911,'ADRO','1h','yahoo',1751612400,'2025-07-04 14:00:00',1745.00000000,1760.00000000,1745.00000000,1755.00000000,8847500.00000000,'2026-02-17 23:55:01'),(244912,'ADRO','1h','yahoo',1751616000,'2025-07-04 15:00:00',1755.00000000,1755.00000000,1745.00000000,1750.00000000,8233800.00000000,'2026-02-17 23:55:01'),(244913,'ADRO','1h','yahoo',1751619600,'2025-07-04 16:00:00',1755.00000000,1755.00000000,1755.00000000,1755.00000000,4776400.00000000,'2026-02-17 23:55:01'),(244914,'ADRO','1h','yahoo',1751853600,'2025-07-07 09:00:00',1760.00000000,1760.00000000,1740.00000000,1750.00000000,0.00000000,'2026-02-17 23:55:01'),(244915,'ADRO','1h','yahoo',1751857200,'2025-07-07 10:00:00',1750.00000000,1750.00000000,1740.00000000,1740.00000000,4119500.00000000,'2026-02-17 23:55:01'),(244916,'ADRO','1h','yahoo',1751860800,'2025-07-07 11:00:00',1745.00000000,1745.00000000,1735.00000000,1735.00000000,4522000.00000000,'2026-02-17 23:55:01'),(244917,'ADRO','1h','yahoo',1751868000,'2025-07-07 13:00:00',1735.00000000,1740.00000000,1735.00000000,1735.00000000,1401300.00000000,'2026-02-17 23:55:01'),(244918,'ADRO','1h','yahoo',1751871600,'2025-07-07 14:00:00',1735.00000000,1740.00000000,1730.00000000,1735.00000000,3333900.00000000,'2026-02-17 23:55:01'),(244919,'ADRO','1h','yahoo',1751875200,'2025-07-07 15:00:00',1740.00000000,1740.00000000,1735.00000000,1740.00000000,6320900.00000000,'2026-02-17 23:55:01'),(244920,'ADRO','1h','yahoo',1751878800,'2025-07-07 16:00:00',1740.00000000,1740.00000000,1740.00000000,1740.00000000,6126000.00000000,'2026-02-17 23:55:01'),(244921,'ADRO','1h','yahoo',1751940000,'2025-07-08 09:00:00',1745.00000000,1760.00000000,1740.00000000,1760.00000000,0.00000000,'2026-02-17 23:55:01'),(244922,'ADRO','1h','yahoo',1751943600,'2025-07-08 10:00:00',1755.00000000,1790.00000000,1745.00000000,1775.00000000,16083700.00000000,'2026-02-17 23:55:01'),(244923,'ADRO','1h','yahoo',1751947200,'2025-07-08 11:00:00',1775.00000000,1775.00000000,1755.00000000,1765.00000000,7353600.00000000,'2026-02-17 23:55:01'),(244924,'ADRO','1h','yahoo',1751954400,'2025-07-08 13:00:00',1765.00000000,1770.00000000,1760.00000000,1765.00000000,3569200.00000000,'2026-02-17 23:55:01'),(244925,'ADRO','1h','yahoo',1751958000,'2025-07-08 14:00:00',1760.00000000,1765.00000000,1750.00000000,1755.00000000,7485500.00000000,'2026-02-17 23:55:01'),(244926,'ADRO','1h','yahoo',1751961600,'2025-07-08 15:00:00',1755.00000000,1760.00000000,1745.00000000,1750.00000000,12157800.00000000,'2026-02-17 23:55:01'),(244927,'ADRO','1h','yahoo',1751965200,'2025-07-08 16:00:00',1745.00000000,1745.00000000,1745.00000000,1745.00000000,5114300.00000000,'2026-02-17 23:55:01'),(244928,'ADRO','1h','yahoo',1752026400,'2025-07-09 09:00:00',1745.00000000,1755.00000000,1735.00000000,1745.00000000,0.00000000,'2026-02-17 23:55:01'),(244929,'ADRO','1h','yahoo',1752030000,'2025-07-09 10:00:00',1740.00000000,1750.00000000,1740.00000000,1745.00000000,4485500.00000000,'2026-02-17 23:55:01'),(244930,'ADRO','1h','yahoo',1752033600,'2025-07-09 11:00:00',1740.00000000,1745.00000000,1735.00000000,1740.00000000,7316600.00000000,'2026-02-17 23:55:01'),(244931,'ADRO','1h','yahoo',1752040800,'2025-07-09 13:00:00',1740.00000000,1740.00000000,1730.00000000,1730.00000000,5352800.00000000,'2026-02-17 23:55:01'),(244932,'ADRO','1h','yahoo',1752044400,'2025-07-09 14:00:00',1735.00000000,1745.00000000,1730.00000000,1745.00000000,7809900.00000000,'2026-02-17 23:55:01'),(244933,'ADRO','1h','yahoo',1752048000,'2025-07-09 15:00:00',1745.00000000,1745.00000000,1740.00000000,1745.00000000,4543200.00000000,'2026-02-17 23:55:01'),(244934,'ADRO','1h','yahoo',1752051600,'2025-07-09 16:00:00',1740.00000000,1740.00000000,1740.00000000,1740.00000000,8529400.00000000,'2026-02-17 23:55:01'),(244935,'ADRO','1h','yahoo',1752112800,'2025-07-10 09:00:00',1745.00000000,1780.00000000,1745.00000000,1770.00000000,0.00000000,'2026-02-17 23:55:01'),(244936,'ADRO','1h','yahoo',1752116400,'2025-07-10 10:00:00',1770.00000000,1775.00000000,1765.00000000,1775.00000000,3621200.00000000,'2026-02-17 23:55:01'),(244937,'ADRO','1h','yahoo',1752120000,'2025-07-10 11:00:00',1770.00000000,1790.00000000,1770.00000000,1780.00000000,7753000.00000000,'2026-02-17 23:55:01'),(244938,'ADRO','1h','yahoo',1752127200,'2025-07-10 13:00:00',1780.00000000,1790.00000000,1775.00000000,1790.00000000,3503500.00000000,'2026-02-17 23:55:01'),(244939,'ADRO','1h','yahoo',1752130800,'2025-07-10 14:00:00',1790.00000000,1835.00000000,1785.00000000,1830.00000000,21314400.00000000,'2026-02-17 23:55:01'),(244940,'ADRO','1h','yahoo',1752134400,'2025-07-10 15:00:00',1830.00000000,1845.00000000,1825.00000000,1835.00000000,19097100.00000000,'2026-02-17 23:55:01'),(244941,'ADRO','1h','yahoo',1752138000,'2025-07-10 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,5633000.00000000,'2026-02-17 23:55:01'),(244942,'ADRO','1h','yahoo',1752199200,'2025-07-11 09:00:00',1850.00000000,1910.00000000,1840.00000000,1905.00000000,0.00000000,'2026-02-17 23:55:01'),(244943,'ADRO','1h','yahoo',1752202800,'2025-07-11 10:00:00',1905.00000000,1915.00000000,1870.00000000,1875.00000000,20381900.00000000,'2026-02-17 23:55:01'),(244944,'ADRO','1h','yahoo',1752206400,'2025-07-11 11:00:00',1870.00000000,1880.00000000,1870.00000000,1875.00000000,3676400.00000000,'2026-02-17 23:55:01'),(244945,'ADRO','1h','yahoo',1752217200,'2025-07-11 14:00:00',1880.00000000,1885.00000000,1870.00000000,1875.00000000,11618700.00000000,'2026-02-17 23:55:01'),(244946,'ADRO','1h','yahoo',1752220800,'2025-07-11 15:00:00',1875.00000000,1880.00000000,1865.00000000,1875.00000000,8578100.00000000,'2026-02-17 23:55:01'),(244947,'ADRO','1h','yahoo',1752224400,'2025-07-11 16:00:00',1870.00000000,1870.00000000,1870.00000000,1870.00000000,6808600.00000000,'2026-02-17 23:55:01'),(244948,'ADRO','1h','yahoo',1752458400,'2025-07-14 09:00:00',1875.00000000,1880.00000000,1840.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:01'),(244949,'ADRO','1h','yahoo',1752462000,'2025-07-14 10:00:00',1850.00000000,1860.00000000,1845.00000000,1845.00000000,6910400.00000000,'2026-02-17 23:55:01'),(244950,'ADRO','1h','yahoo',1752465600,'2025-07-14 11:00:00',1845.00000000,1850.00000000,1825.00000000,1835.00000000,10818400.00000000,'2026-02-17 23:55:01'),(244951,'ADRO','1h','yahoo',1752472800,'2025-07-14 13:00:00',1830.00000000,1840.00000000,1825.00000000,1830.00000000,3280600.00000000,'2026-02-17 23:55:01'),(244952,'ADRO','1h','yahoo',1752476400,'2025-07-14 14:00:00',1825.00000000,1835.00000000,1825.00000000,1835.00000000,3560600.00000000,'2026-02-17 23:55:01'),(244953,'ADRO','1h','yahoo',1752480000,'2025-07-14 15:00:00',1830.00000000,1835.00000000,1815.00000000,1825.00000000,11691600.00000000,'2026-02-17 23:55:01'),(244954,'ADRO','1h','yahoo',1752483600,'2025-07-14 16:00:00',1825.00000000,1825.00000000,1825.00000000,1825.00000000,2275900.00000000,'2026-02-17 23:55:01'),(244955,'ADRO','1h','yahoo',1752544800,'2025-07-15 09:00:00',1830.00000000,1830.00000000,1800.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(244956,'ADRO','1h','yahoo',1752548400,'2025-07-15 10:00:00',1810.00000000,1820.00000000,1805.00000000,1815.00000000,2927800.00000000,'2026-02-17 23:55:01'),(244957,'ADRO','1h','yahoo',1752552000,'2025-07-15 11:00:00',1815.00000000,1825.00000000,1805.00000000,1805.00000000,5996700.00000000,'2026-02-17 23:55:01'),(244958,'ADRO','1h','yahoo',1752559200,'2025-07-15 13:00:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,1308600.00000000,'2026-02-17 23:55:01'),(244959,'ADRO','1h','yahoo',1752562800,'2025-07-15 14:00:00',1810.00000000,1825.00000000,1805.00000000,1815.00000000,5347600.00000000,'2026-02-17 23:55:01'),(244960,'ADRO','1h','yahoo',1752566400,'2025-07-15 15:00:00',1815.00000000,1820.00000000,1805.00000000,1805.00000000,5872400.00000000,'2026-02-17 23:55:01'),(244961,'ADRO','1h','yahoo',1752570000,'2025-07-15 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,2799500.00000000,'2026-02-17 23:55:01'),(244962,'ADRO','1h','yahoo',1752631200,'2025-07-16 09:00:00',1825.00000000,1870.00000000,1820.00000000,1855.00000000,0.00000000,'2026-02-17 23:55:01'),(244963,'ADRO','1h','yahoo',1752634800,'2025-07-16 10:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,4254900.00000000,'2026-02-17 23:55:01'),(244964,'ADRO','1h','yahoo',1752638400,'2025-07-16 11:00:00',1855.00000000,1855.00000000,1845.00000000,1845.00000000,3950400.00000000,'2026-02-17 23:55:01'),(244965,'ADRO','1h','yahoo',1752645600,'2025-07-16 13:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,2665600.00000000,'2026-02-17 23:55:01'),(244966,'ADRO','1h','yahoo',1752649200,'2025-07-16 14:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,4295700.00000000,'2026-02-17 23:55:01'),(244967,'ADRO','1h','yahoo',1752652800,'2025-07-16 15:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,6487800.00000000,'2026-02-17 23:55:01'),(244968,'ADRO','1h','yahoo',1752656400,'2025-07-16 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,3567100.00000000,'2026-02-17 23:55:01'),(244969,'ADRO','1h','yahoo',1752717600,'2025-07-17 09:00:00',1850.00000000,1855.00000000,1830.00000000,1840.00000000,0.00000000,'2026-02-17 23:55:01'),(244970,'ADRO','1h','yahoo',1752721200,'2025-07-17 10:00:00',1840.00000000,1845.00000000,1830.00000000,1835.00000000,3552900.00000000,'2026-02-17 23:55:01'),(244971,'ADRO','1h','yahoo',1752724800,'2025-07-17 11:00:00',1840.00000000,1840.00000000,1830.00000000,1830.00000000,6374200.00000000,'2026-02-17 23:55:01'),(244972,'ADRO','1h','yahoo',1752732000,'2025-07-17 13:00:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,3618400.00000000,'2026-02-17 23:55:01'),(244973,'ADRO','1h','yahoo',1752735600,'2025-07-17 14:00:00',1830.00000000,1840.00000000,1825.00000000,1835.00000000,7270900.00000000,'2026-02-17 23:55:01'),(244974,'ADRO','1h','yahoo',1752739200,'2025-07-17 15:00:00',1840.00000000,1840.00000000,1825.00000000,1830.00000000,6599300.00000000,'2026-02-17 23:55:01'),(244975,'ADRO','1h','yahoo',1752742800,'2025-07-17 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,3212000.00000000,'2026-02-17 23:55:01'),(244976,'ADRO','1h','yahoo',1752804000,'2025-07-18 09:00:00',1835.00000000,1850.00000000,1835.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:01'),(244977,'ADRO','1h','yahoo',1752807600,'2025-07-18 10:00:00',1850.00000000,1860.00000000,1840.00000000,1850.00000000,9168900.00000000,'2026-02-17 23:55:01'),(244978,'ADRO','1h','yahoo',1752811200,'2025-07-18 11:00:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,2432500.00000000,'2026-02-17 23:55:01'),(244979,'ADRO','1h','yahoo',1752822000,'2025-07-18 14:00:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,5831200.00000000,'2026-02-17 23:55:01'),(244980,'ADRO','1h','yahoo',1752825600,'2025-07-18 15:00:00',1845.00000000,1845.00000000,1830.00000000,1835.00000000,5882600.00000000,'2026-02-17 23:55:01'),(244981,'ADRO','1h','yahoo',1752829200,'2025-07-18 16:00:00',1835.00000000,1835.00000000,1835.00000000,1835.00000000,2712600.00000000,'2026-02-17 23:55:01'),(244982,'ADRO','1h','yahoo',1753063200,'2025-07-21 09:00:00',1865.00000000,1895.00000000,1845.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:01'),(244983,'ADRO','1h','yahoo',1753066800,'2025-07-21 10:00:00',1850.00000000,1865.00000000,1845.00000000,1860.00000000,3503100.00000000,'2026-02-17 23:55:01'),(244984,'ADRO','1h','yahoo',1753070400,'2025-07-21 11:00:00',1855.00000000,1865.00000000,1855.00000000,1855.00000000,3374800.00000000,'2026-02-17 23:55:01'),(244985,'ADRO','1h','yahoo',1753077600,'2025-07-21 13:00:00',1855.00000000,1865.00000000,1855.00000000,1865.00000000,3855400.00000000,'2026-02-17 23:55:01'),(244986,'ADRO','1h','yahoo',1753081200,'2025-07-21 14:00:00',1860.00000000,1890.00000000,1860.00000000,1885.00000000,13208100.00000000,'2026-02-17 23:55:01'),(244987,'ADRO','1h','yahoo',1753084800,'2025-07-21 15:00:00',1890.00000000,1890.00000000,1875.00000000,1885.00000000,7105700.00000000,'2026-02-17 23:55:01'),(244988,'ADRO','1h','yahoo',1753088400,'2025-07-21 16:00:00',1885.00000000,1885.00000000,1885.00000000,1885.00000000,4668800.00000000,'2026-02-17 23:55:01'),(244989,'ADRO','1h','yahoo',1753149600,'2025-07-22 09:00:00',1890.00000000,2040.00000000,1890.00000000,2040.00000000,65798300.00000000,'2026-02-17 23:55:01'),(244990,'ADRO','1h','yahoo',1753153200,'2025-07-22 10:00:00',2030.00000000,2050.00000000,1995.00000000,2010.00000000,50405900.00000000,'2026-02-17 23:55:01'),(244991,'ADRO','1h','yahoo',1753156800,'2025-07-22 11:00:00',2010.00000000,2010.00000000,1995.00000000,1995.00000000,8205000.00000000,'2026-02-17 23:55:01'),(244992,'ADRO','1h','yahoo',1753164000,'2025-07-22 13:00:00',2000.00000000,2040.00000000,1965.00000000,1975.00000000,40645700.00000000,'2026-02-17 23:55:01'),(244993,'ADRO','1h','yahoo',1753167600,'2025-07-22 14:00:00',1970.00000000,1990.00000000,1955.00000000,1985.00000000,21777800.00000000,'2026-02-17 23:55:01'),(244994,'ADRO','1h','yahoo',1753171200,'2025-07-22 15:00:00',1990.00000000,2000.00000000,1965.00000000,1990.00000000,18652900.00000000,'2026-02-17 23:55:01'),(244995,'ADRO','1h','yahoo',1753174800,'2025-07-22 16:00:00',1965.00000000,1965.00000000,1965.00000000,1965.00000000,11234900.00000000,'2026-02-17 23:55:01'),(244996,'ADRO','1h','yahoo',1753236000,'2025-07-23 09:00:00',2000.00000000,2030.00000000,1970.00000000,2000.00000000,0.00000000,'2026-02-17 23:55:01'),(244997,'ADRO','1h','yahoo',1753239600,'2025-07-23 10:00:00',2000.00000000,2010.00000000,1990.00000000,2000.00000000,13228000.00000000,'2026-02-17 23:55:01'),(244998,'ADRO','1h','yahoo',1753243200,'2025-07-23 11:00:00',2010.00000000,2010.00000000,1990.00000000,2000.00000000,8473600.00000000,'2026-02-17 23:55:01'),(244999,'ADRO','1h','yahoo',1753250400,'2025-07-23 13:00:00',2000.00000000,2030.00000000,1995.00000000,2030.00000000,12132300.00000000,'2026-02-17 23:55:01'),(245000,'ADRO','1h','yahoo',1753254000,'2025-07-23 14:00:00',2030.00000000,2050.00000000,2020.00000000,2040.00000000,40620700.00000000,'2026-02-17 23:55:01'),(245001,'ADRO','1h','yahoo',1753257600,'2025-07-23 15:00:00',2030.00000000,2040.00000000,2000.00000000,2020.00000000,14727900.00000000,'2026-02-17 23:55:01'),(245002,'ADRO','1h','yahoo',1753261200,'2025-07-23 16:00:00',2020.00000000,2020.00000000,2020.00000000,2020.00000000,6135200.00000000,'2026-02-17 23:55:01'),(245003,'ADRO','1h','yahoo',1753322400,'2025-07-24 09:00:00',2030.00000000,2040.00000000,1980.00000000,2010.00000000,0.00000000,'2026-02-17 23:55:01'),(245004,'ADRO','1h','yahoo',1753326000,'2025-07-24 10:00:00',2010.00000000,2010.00000000,1995.00000000,2000.00000000,5807400.00000000,'2026-02-17 23:55:01'),(245005,'ADRO','1h','yahoo',1753329600,'2025-07-24 11:00:00',2000.00000000,2000.00000000,1990.00000000,1995.00000000,5329800.00000000,'2026-02-17 23:55:01'),(245006,'ADRO','1h','yahoo',1753336800,'2025-07-24 13:00:00',1995.00000000,2000.00000000,1985.00000000,1990.00000000,5719600.00000000,'2026-02-17 23:55:01'),(245007,'ADRO','1h','yahoo',1753340400,'2025-07-24 14:00:00',1990.00000000,1995.00000000,1965.00000000,1980.00000000,15484600.00000000,'2026-02-17 23:55:01'),(245008,'ADRO','1h','yahoo',1753344000,'2025-07-24 15:00:00',1980.00000000,1985.00000000,1970.00000000,1985.00000000,8010800.00000000,'2026-02-17 23:55:01'),(245009,'ADRO','1h','yahoo',1753347600,'2025-07-24 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,3190500.00000000,'2026-02-17 23:55:01'),(245010,'ADRO','1h','yahoo',1753408800,'2025-07-25 09:00:00',1990.00000000,1995.00000000,1965.00000000,1965.00000000,0.00000000,'2026-02-17 23:55:01'),(245011,'ADRO','1h','yahoo',1753412400,'2025-07-25 10:00:00',1965.00000000,1975.00000000,1955.00000000,1960.00000000,6570200.00000000,'2026-02-17 23:55:01'),(245012,'ADRO','1h','yahoo',1753416000,'2025-07-25 11:00:00',1955.00000000,1960.00000000,1930.00000000,1940.00000000,9877400.00000000,'2026-02-17 23:55:01'),(245013,'ADRO','1h','yahoo',1753426800,'2025-07-25 14:00:00',1935.00000000,1940.00000000,1915.00000000,1925.00000000,16908400.00000000,'2026-02-17 23:55:01'),(245014,'ADRO','1h','yahoo',1753430400,'2025-07-25 15:00:00',1930.00000000,1930.00000000,1910.00000000,1910.00000000,19034700.00000000,'2026-02-17 23:55:01'),(245015,'ADRO','1h','yahoo',1753434000,'2025-07-25 16:00:00',1915.00000000,1915.00000000,1915.00000000,1915.00000000,4341700.00000000,'2026-02-17 23:55:01'),(245016,'ADRO','1h','yahoo',1753668000,'2025-07-28 09:00:00',1930.00000000,1955.00000000,1925.00000000,1940.00000000,0.00000000,'2026-02-17 23:55:01'),(245017,'ADRO','1h','yahoo',1753671600,'2025-07-28 10:00:00',1940.00000000,1960.00000000,1930.00000000,1960.00000000,7347500.00000000,'2026-02-17 23:55:01'),(245018,'ADRO','1h','yahoo',1753675200,'2025-07-28 11:00:00',1960.00000000,1960.00000000,1940.00000000,1945.00000000,6589000.00000000,'2026-02-17 23:55:01'),(245019,'ADRO','1h','yahoo',1753682400,'2025-07-28 13:00:00',1945.00000000,1950.00000000,1940.00000000,1940.00000000,1916900.00000000,'2026-02-17 23:55:01'),(245020,'ADRO','1h','yahoo',1753686000,'2025-07-28 14:00:00',1945.00000000,1950.00000000,1930.00000000,1935.00000000,4957900.00000000,'2026-02-17 23:55:01'),(245021,'ADRO','1h','yahoo',1753689600,'2025-07-28 15:00:00',1930.00000000,1935.00000000,1920.00000000,1925.00000000,6924800.00000000,'2026-02-17 23:55:01'),(245022,'ADRO','1h','yahoo',1753693200,'2025-07-28 16:00:00',1925.00000000,1925.00000000,1925.00000000,1925.00000000,2029100.00000000,'2026-02-17 23:55:01'),(245023,'ADRO','1h','yahoo',1753754400,'2025-07-29 09:00:00',1935.00000000,1945.00000000,1920.00000000,1925.00000000,0.00000000,'2026-02-17 23:55:01'),(245024,'ADRO','1h','yahoo',1753758000,'2025-07-29 10:00:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,3422000.00000000,'2026-02-17 23:55:01'),(245025,'ADRO','1h','yahoo',1753761600,'2025-07-29 11:00:00',1920.00000000,1925.00000000,1910.00000000,1915.00000000,5561000.00000000,'2026-02-17 23:55:01'),(245026,'ADRO','1h','yahoo',1753768800,'2025-07-29 13:00:00',1920.00000000,1920.00000000,1910.00000000,1915.00000000,2143300.00000000,'2026-02-17 23:55:01'),(245027,'ADRO','1h','yahoo',1753772400,'2025-07-29 14:00:00',1910.00000000,1925.00000000,1910.00000000,1920.00000000,5777900.00000000,'2026-02-17 23:55:01'),(245028,'ADRO','1h','yahoo',1753776000,'2025-07-29 15:00:00',1920.00000000,1925.00000000,1915.00000000,1920.00000000,7987300.00000000,'2026-02-17 23:55:01'),(245029,'ADRO','1h','yahoo',1753779600,'2025-07-29 16:00:00',1920.00000000,1920.00000000,1920.00000000,1920.00000000,3710900.00000000,'2026-02-17 23:55:01'),(245030,'ADRO','1h','yahoo',1753840800,'2025-07-30 09:00:00',1935.00000000,1940.00000000,1920.00000000,1920.00000000,0.00000000,'2026-02-17 23:55:01'),(245031,'ADRO','1h','yahoo',1753844400,'2025-07-30 10:00:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,6126900.00000000,'2026-02-17 23:55:01'),(245032,'ADRO','1h','yahoo',1753848000,'2025-07-30 11:00:00',1925.00000000,1930.00000000,1920.00000000,1920.00000000,4048500.00000000,'2026-02-17 23:55:01'),(245033,'ADRO','1h','yahoo',1753855200,'2025-07-30 13:00:00',1920.00000000,1925.00000000,1915.00000000,1920.00000000,2591800.00000000,'2026-02-17 23:55:01'),(245034,'ADRO','1h','yahoo',1753858800,'2025-07-30 14:00:00',1915.00000000,1920.00000000,1900.00000000,1905.00000000,8803100.00000000,'2026-02-17 23:55:01'),(245035,'ADRO','1h','yahoo',1753862400,'2025-07-30 15:00:00',1905.00000000,1905.00000000,1890.00000000,1905.00000000,12203500.00000000,'2026-02-17 23:55:01'),(245036,'ADRO','1h','yahoo',1753866000,'2025-07-30 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,2351200.00000000,'2026-02-17 23:55:01'),(245037,'ADRO','1h','yahoo',1753927200,'2025-07-31 09:00:00',1900.00000000,1910.00000000,1880.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:01'),(245038,'ADRO','1h','yahoo',1753930800,'2025-07-31 10:00:00',1895.00000000,1900.00000000,1870.00000000,1880.00000000,11795100.00000000,'2026-02-17 23:55:01'),(245039,'ADRO','1h','yahoo',1753934400,'2025-07-31 11:00:00',1880.00000000,1880.00000000,1875.00000000,1880.00000000,4035800.00000000,'2026-02-17 23:55:01'),(245040,'ADRO','1h','yahoo',1753941600,'2025-07-31 13:00:00',1880.00000000,1880.00000000,1855.00000000,1865.00000000,9045800.00000000,'2026-02-17 23:55:01'),(245041,'ADRO','1h','yahoo',1753945200,'2025-07-31 14:00:00',1870.00000000,1870.00000000,1855.00000000,1860.00000000,6306400.00000000,'2026-02-17 23:55:01'),(245042,'ADRO','1h','yahoo',1753948800,'2025-07-31 15:00:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,12971100.00000000,'2026-02-17 23:55:01'),(245043,'ADRO','1h','yahoo',1753952400,'2025-07-31 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,15903100.00000000,'2026-02-17 23:55:01'),(245044,'ADRO','1h','yahoo',1754013600,'2025-08-01 09:00:00',1860.00000000,1875.00000000,1855.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:01'),(245045,'ADRO','1h','yahoo',1754017200,'2025-08-01 10:00:00',1870.00000000,1875.00000000,1865.00000000,1870.00000000,2649700.00000000,'2026-02-17 23:55:01'),(245046,'ADRO','1h','yahoo',1754020800,'2025-08-01 11:00:00',1870.00000000,1875.00000000,1870.00000000,1870.00000000,1098500.00000000,'2026-02-17 23:55:01'),(245047,'ADRO','1h','yahoo',1754031600,'2025-08-01 14:00:00',1870.00000000,1875.00000000,1865.00000000,1865.00000000,5372500.00000000,'2026-02-17 23:55:01'),(245048,'ADRO','1h','yahoo',1754035200,'2025-08-01 15:00:00',1870.00000000,1870.00000000,1860.00000000,1865.00000000,7844300.00000000,'2026-02-17 23:55:01'),(245049,'ADRO','1h','yahoo',1754038800,'2025-08-01 16:00:00',1865.00000000,1865.00000000,1865.00000000,1865.00000000,3057600.00000000,'2026-02-17 23:55:01'),(245050,'ADRO','1h','yahoo',1754272800,'2025-08-04 09:00:00',1870.00000000,1920.00000000,1830.00000000,1880.00000000,0.00000000,'2026-02-17 23:55:01'),(245051,'ADRO','1h','yahoo',1754276400,'2025-08-04 10:00:00',1880.00000000,1885.00000000,1875.00000000,1875.00000000,4234800.00000000,'2026-02-17 23:55:01'),(245052,'ADRO','1h','yahoo',1754280000,'2025-08-04 11:00:00',1875.00000000,1880.00000000,1860.00000000,1870.00000000,4406000.00000000,'2026-02-17 23:55:01'),(245053,'ADRO','1h','yahoo',1754287200,'2025-08-04 13:00:00',1870.00000000,1875.00000000,1860.00000000,1870.00000000,3206600.00000000,'2026-02-17 23:55:01'),(245054,'ADRO','1h','yahoo',1754290800,'2025-08-04 14:00:00',1865.00000000,1880.00000000,1860.00000000,1860.00000000,5047800.00000000,'2026-02-17 23:55:01'),(245055,'ADRO','1h','yahoo',1754294400,'2025-08-04 15:00:00',1860.00000000,1870.00000000,1845.00000000,1860.00000000,9169100.00000000,'2026-02-17 23:55:01'),(245056,'ADRO','1h','yahoo',1754298000,'2025-08-04 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,6301400.00000000,'2026-02-17 23:55:01'),(245057,'ADRO','1h','yahoo',1754359200,'2025-08-05 09:00:00',1905.00000000,1905.00000000,1870.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:01'),(245058,'ADRO','1h','yahoo',1754362800,'2025-08-05 10:00:00',1870.00000000,1875.00000000,1860.00000000,1865.00000000,5660100.00000000,'2026-02-17 23:55:01'),(245059,'ADRO','1h','yahoo',1754366400,'2025-08-05 11:00:00',1865.00000000,1890.00000000,1865.00000000,1875.00000000,5376000.00000000,'2026-02-17 23:55:01'),(245060,'ADRO','1h','yahoo',1754373600,'2025-08-05 13:00:00',1875.00000000,1880.00000000,1865.00000000,1865.00000000,4429200.00000000,'2026-02-17 23:55:01'),(245061,'ADRO','1h','yahoo',1754377200,'2025-08-05 14:00:00',1865.00000000,1875.00000000,1860.00000000,1865.00000000,8426100.00000000,'2026-02-17 23:55:01'),(245062,'ADRO','1h','yahoo',1754380800,'2025-08-05 15:00:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,5123000.00000000,'2026-02-17 23:55:01'),(245063,'ADRO','1h','yahoo',1754384400,'2025-08-05 16:00:00',1865.00000000,1865.00000000,1865.00000000,1865.00000000,1718900.00000000,'2026-02-17 23:55:01'),(245064,'ADRO','1h','yahoo',1754445600,'2025-08-06 09:00:00',1870.00000000,1880.00000000,1865.00000000,1875.00000000,0.00000000,'2026-02-17 23:55:01'),(245065,'ADRO','1h','yahoo',1754449200,'2025-08-06 10:00:00',1870.00000000,1875.00000000,1865.00000000,1870.00000000,4081200.00000000,'2026-02-17 23:55:01'),(245066,'ADRO','1h','yahoo',1754452800,'2025-08-06 11:00:00',1870.00000000,1875.00000000,1865.00000000,1865.00000000,3207300.00000000,'2026-02-17 23:55:01'),(245067,'ADRO','1h','yahoo',1754460000,'2025-08-06 13:00:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,2942000.00000000,'2026-02-17 23:55:01'),(245068,'ADRO','1h','yahoo',1754463600,'2025-08-06 14:00:00',1860.00000000,1870.00000000,1860.00000000,1865.00000000,4403000.00000000,'2026-02-17 23:55:01'),(245069,'ADRO','1h','yahoo',1754467200,'2025-08-06 15:00:00',1860.00000000,1870.00000000,1860.00000000,1865.00000000,7374800.00000000,'2026-02-17 23:55:01'),(245070,'ADRO','1h','yahoo',1754470800,'2025-08-06 16:00:00',1860.00000000,1860.00000000,1860.00000000,1860.00000000,2920400.00000000,'2026-02-17 23:55:01'),(245071,'ADRO','1h','yahoo',1754532000,'2025-08-07 09:00:00',1870.00000000,1890.00000000,1865.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:01'),(245072,'ADRO','1h','yahoo',1754535600,'2025-08-07 10:00:00',1870.00000000,1880.00000000,1865.00000000,1870.00000000,3420800.00000000,'2026-02-17 23:55:01'),(245073,'ADRO','1h','yahoo',1754539200,'2025-08-07 11:00:00',1865.00000000,1875.00000000,1865.00000000,1865.00000000,1824500.00000000,'2026-02-17 23:55:01'),(245074,'ADRO','1h','yahoo',1754546400,'2025-08-07 13:00:00',1865.00000000,1875.00000000,1865.00000000,1865.00000000,1456900.00000000,'2026-02-17 23:55:01'),(245075,'ADRO','1h','yahoo',1754550000,'2025-08-07 14:00:00',1870.00000000,1875.00000000,1865.00000000,1870.00000000,3402100.00000000,'2026-02-17 23:55:01'),(245076,'ADRO','1h','yahoo',1754553600,'2025-08-07 15:00:00',1870.00000000,1875.00000000,1870.00000000,1870.00000000,3248900.00000000,'2026-02-17 23:55:01'),(245077,'ADRO','1h','yahoo',1754557200,'2025-08-07 16:00:00',1870.00000000,1870.00000000,1870.00000000,1870.00000000,2284600.00000000,'2026-02-17 23:55:01'),(245078,'ADRO','1h','yahoo',1754618400,'2025-08-08 09:00:00',1845.00000000,1850.00000000,1805.00000000,1820.00000000,11701500.00000000,'2026-02-17 23:55:01'),(245079,'ADRO','1h','yahoo',1754622000,'2025-08-08 10:00:00',1815.00000000,1820.00000000,1810.00000000,1815.00000000,15630200.00000000,'2026-02-17 23:55:01'),(245080,'ADRO','1h','yahoo',1754625600,'2025-08-08 11:00:00',1815.00000000,1820.00000000,1810.00000000,1810.00000000,6106300.00000000,'2026-02-17 23:55:01'),(245081,'ADRO','1h','yahoo',1754636400,'2025-08-08 14:00:00',1815.00000000,1815.00000000,1790.00000000,1800.00000000,54436600.00000000,'2026-02-17 23:55:01'),(245082,'ADRO','1h','yahoo',1754640000,'2025-08-08 15:00:00',1795.00000000,1810.00000000,1785.00000000,1795.00000000,40531400.00000000,'2026-02-17 23:55:01'),(245083,'ADRO','1h','yahoo',1754643600,'2025-08-08 16:00:00',1790.00000000,1790.00000000,1790.00000000,1790.00000000,6711300.00000000,'2026-02-17 23:55:01'),(245084,'ADRO','1h','yahoo',1754877600,'2025-08-11 09:00:00',1805.00000000,1825.00000000,1790.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:01'),(245085,'ADRO','1h','yahoo',1754881200,'2025-08-11 10:00:00',1810.00000000,1830.00000000,1805.00000000,1815.00000000,11296000.00000000,'2026-02-17 23:55:01'),(245086,'ADRO','1h','yahoo',1754884800,'2025-08-11 11:00:00',1820.00000000,1820.00000000,1800.00000000,1805.00000000,5078000.00000000,'2026-02-17 23:55:01'),(245087,'ADRO','1h','yahoo',1754892000,'2025-08-11 13:00:00',1810.00000000,1820.00000000,1800.00000000,1815.00000000,4562000.00000000,'2026-02-17 23:55:01'),(245088,'ADRO','1h','yahoo',1754895600,'2025-08-11 14:00:00',1820.00000000,1820.00000000,1805.00000000,1815.00000000,10825600.00000000,'2026-02-17 23:55:01'),(245089,'ADRO','1h','yahoo',1754899200,'2025-08-11 15:00:00',1815.00000000,1815.00000000,1800.00000000,1805.00000000,16852200.00000000,'2026-02-17 23:55:01'),(245090,'ADRO','1h','yahoo',1754902800,'2025-08-11 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,3091300.00000000,'2026-02-17 23:55:01'),(245091,'ADRO','1h','yahoo',1754964000,'2025-08-12 09:00:00',1815.00000000,1830.00000000,1810.00000000,1825.00000000,0.00000000,'2026-02-17 23:55:01'),(245092,'ADRO','1h','yahoo',1754967600,'2025-08-12 10:00:00',1825.00000000,1835.00000000,1820.00000000,1830.00000000,8414200.00000000,'2026-02-17 23:55:01'),(245093,'ADRO','1h','yahoo',1754971200,'2025-08-12 11:00:00',1830.00000000,1845.00000000,1825.00000000,1840.00000000,7400300.00000000,'2026-02-17 23:55:01'),(245094,'ADRO','1h','yahoo',1754978400,'2025-08-12 13:00:00',1840.00000000,1870.00000000,1840.00000000,1865.00000000,10693000.00000000,'2026-02-17 23:55:01'),(245095,'ADRO','1h','yahoo',1754982000,'2025-08-12 14:00:00',1865.00000000,1870.00000000,1850.00000000,1860.00000000,13994900.00000000,'2026-02-17 23:55:01'),(245096,'ADRO','1h','yahoo',1754985600,'2025-08-12 15:00:00',1860.00000000,1865.00000000,1845.00000000,1850.00000000,7508400.00000000,'2026-02-17 23:55:01'),(245097,'ADRO','1h','yahoo',1754989200,'2025-08-12 16:00:00',1860.00000000,1860.00000000,1860.00000000,1860.00000000,3329200.00000000,'2026-02-17 23:55:01'),(245098,'ADRO','1h','yahoo',1755050400,'2025-08-13 09:00:00',1890.00000000,1895.00000000,1870.00000000,1875.00000000,0.00000000,'2026-02-17 23:55:01'),(245099,'ADRO','1h','yahoo',1755054000,'2025-08-13 10:00:00',1875.00000000,1880.00000000,1855.00000000,1865.00000000,11683200.00000000,'2026-02-17 23:55:01'),(245100,'ADRO','1h','yahoo',1755057600,'2025-08-13 11:00:00',1860.00000000,1865.00000000,1855.00000000,1855.00000000,3833100.00000000,'2026-02-17 23:55:01'),(245101,'ADRO','1h','yahoo',1755064800,'2025-08-13 13:00:00',1860.00000000,1860.00000000,1850.00000000,1855.00000000,5253600.00000000,'2026-02-17 23:55:01'),(245102,'ADRO','1h','yahoo',1755068400,'2025-08-13 14:00:00',1855.00000000,1860.00000000,1835.00000000,1840.00000000,14909500.00000000,'2026-02-17 23:55:01'),(245103,'ADRO','1h','yahoo',1755072000,'2025-08-13 15:00:00',1835.00000000,1845.00000000,1830.00000000,1845.00000000,12718700.00000000,'2026-02-17 23:55:01'),(245104,'ADRO','1h','yahoo',1755075600,'2025-08-13 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,5324300.00000000,'2026-02-17 23:55:01'),(245105,'ADRO','1h','yahoo',1755136800,'2025-08-14 09:00:00',1830.00000000,1865.00000000,1830.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:01'),(245106,'ADRO','1h','yahoo',1755140400,'2025-08-14 10:00:00',1850.00000000,1860.00000000,1845.00000000,1855.00000000,4345400.00000000,'2026-02-17 23:55:01'),(245107,'ADRO','1h','yahoo',1755144000,'2025-08-14 11:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,2272000.00000000,'2026-02-17 23:55:01'),(245108,'ADRO','1h','yahoo',1755151200,'2025-08-14 13:00:00',1855.00000000,1860.00000000,1850.00000000,1850.00000000,2865500.00000000,'2026-02-17 23:55:01'),(245109,'ADRO','1h','yahoo',1755154800,'2025-08-14 14:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,4267100.00000000,'2026-02-17 23:55:01'),(245110,'ADRO','1h','yahoo',1755158400,'2025-08-14 15:00:00',1850.00000000,1855.00000000,1845.00000000,1855.00000000,5184500.00000000,'2026-02-17 23:55:01'),(245111,'ADRO','1h','yahoo',1755162000,'2025-08-14 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,1946100.00000000,'2026-02-17 23:55:01'),(245112,'ADRO','1h','yahoo',1755223200,'2025-08-15 09:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,0.00000000,'2026-02-17 23:55:01'),(245113,'ADRO','1h','yahoo',1755226800,'2025-08-15 10:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,5604600.00000000,'2026-02-17 23:55:01'),(245114,'ADRO','1h','yahoo',1755230400,'2025-08-15 11:00:00',1840.00000000,1840.00000000,1830.00000000,1830.00000000,5013100.00000000,'2026-02-17 23:55:01'),(245115,'ADRO','1h','yahoo',1755241200,'2025-08-15 14:00:00',1835.00000000,1840.00000000,1825.00000000,1835.00000000,6494000.00000000,'2026-02-17 23:55:01'),(245116,'ADRO','1h','yahoo',1755244800,'2025-08-15 15:00:00',1835.00000000,1835.00000000,1820.00000000,1820.00000000,8274800.00000000,'2026-02-17 23:55:01'),(245117,'ADRO','1h','yahoo',1755248400,'2025-08-15 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,11041500.00000000,'2026-02-17 23:55:01'),(245118,'ADRO','1h','yahoo',1755568800,'2025-08-19 09:00:00',1810.00000000,1815.00000000,1790.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(245119,'ADRO','1h','yahoo',1755572400,'2025-08-19 10:00:00',1800.00000000,1805.00000000,1800.00000000,1800.00000000,6236300.00000000,'2026-02-17 23:55:01'),(245120,'ADRO','1h','yahoo',1755576000,'2025-08-19 11:00:00',1805.00000000,1805.00000000,1800.00000000,1800.00000000,4973100.00000000,'2026-02-17 23:55:01'),(245121,'ADRO','1h','yahoo',1755583200,'2025-08-19 13:00:00',1800.00000000,1805.00000000,1795.00000000,1800.00000000,8620900.00000000,'2026-02-17 23:55:01'),(245122,'ADRO','1h','yahoo',1755586800,'2025-08-19 14:00:00',1800.00000000,1805.00000000,1795.00000000,1795.00000000,12885000.00000000,'2026-02-17 23:55:01'),(245123,'ADRO','1h','yahoo',1755590400,'2025-08-19 15:00:00',1795.00000000,1800.00000000,1795.00000000,1800.00000000,14424000.00000000,'2026-02-17 23:55:01'),(245124,'ADRO','1h','yahoo',1755594000,'2025-08-19 16:00:00',1800.00000000,1800.00000000,1800.00000000,1800.00000000,7007000.00000000,'2026-02-17 23:55:01'),(245125,'ADRO','1h','yahoo',1755655200,'2025-08-20 09:00:00',1805.00000000,1815.00000000,1800.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(245126,'ADRO','1h','yahoo',1755658800,'2025-08-20 10:00:00',1805.00000000,1815.00000000,1805.00000000,1805.00000000,5061900.00000000,'2026-02-17 23:55:01'),(245127,'ADRO','1h','yahoo',1755662400,'2025-08-20 11:00:00',1810.00000000,1815.00000000,1800.00000000,1805.00000000,5262200.00000000,'2026-02-17 23:55:01'),(245128,'ADRO','1h','yahoo',1755669600,'2025-08-20 13:00:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,5891200.00000000,'2026-02-17 23:55:01'),(245129,'ADRO','1h','yahoo',1755673200,'2025-08-20 14:00:00',1800.00000000,1805.00000000,1800.00000000,1800.00000000,5900400.00000000,'2026-02-17 23:55:01'),(245130,'ADRO','1h','yahoo',1755676800,'2025-08-20 15:00:00',1805.00000000,1805.00000000,1800.00000000,1800.00000000,7176200.00000000,'2026-02-17 23:55:01'),(245131,'ADRO','1h','yahoo',1755680400,'2025-08-20 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,3089100.00000000,'2026-02-17 23:55:01'),(245132,'ADRO','1h','yahoo',1755741600,'2025-08-21 09:00:00',1810.00000000,1820.00000000,1805.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:01'),(245133,'ADRO','1h','yahoo',1755745200,'2025-08-21 10:00:00',1820.00000000,1830.00000000,1805.00000000,1805.00000000,10209800.00000000,'2026-02-17 23:55:01'),(245134,'ADRO','1h','yahoo',1755748800,'2025-08-21 11:00:00',1805.00000000,1810.00000000,1790.00000000,1795.00000000,16056800.00000000,'2026-02-17 23:55:01'),(245135,'ADRO','1h','yahoo',1755756000,'2025-08-21 13:00:00',1800.00000000,1800.00000000,1790.00000000,1795.00000000,7322600.00000000,'2026-02-17 23:55:01'),(245136,'ADRO','1h','yahoo',1755759600,'2025-08-21 14:00:00',1795.00000000,1795.00000000,1785.00000000,1785.00000000,15500200.00000000,'2026-02-17 23:55:01'),(245137,'ADRO','1h','yahoo',1755763200,'2025-08-21 15:00:00',1785.00000000,1790.00000000,1780.00000000,1785.00000000,19561300.00000000,'2026-02-17 23:55:01'),(245138,'ADRO','1h','yahoo',1755766800,'2025-08-21 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,5017200.00000000,'2026-02-17 23:55:01'),(245139,'ADRO','1h','yahoo',1755828000,'2025-08-22 09:00:00',1790.00000000,1800.00000000,1780.00000000,1795.00000000,0.00000000,'2026-02-17 23:55:01'),(245140,'ADRO','1h','yahoo',1755831600,'2025-08-22 10:00:00',1790.00000000,1795.00000000,1780.00000000,1780.00000000,7056000.00000000,'2026-02-17 23:55:01'),(245141,'ADRO','1h','yahoo',1755835200,'2025-08-22 11:00:00',1785.00000000,1795.00000000,1780.00000000,1795.00000000,6959900.00000000,'2026-02-17 23:55:01'),(245142,'ADRO','1h','yahoo',1755846000,'2025-08-22 14:00:00',1790.00000000,1795.00000000,1780.00000000,1780.00000000,9015000.00000000,'2026-02-17 23:55:01'),(245143,'ADRO','1h','yahoo',1755849600,'2025-08-22 15:00:00',1785.00000000,1785.00000000,1775.00000000,1780.00000000,16130300.00000000,'2026-02-17 23:55:01'),(245144,'ADRO','1h','yahoo',1755853200,'2025-08-22 16:00:00',1775.00000000,1775.00000000,1775.00000000,1775.00000000,5769800.00000000,'2026-02-17 23:55:01'),(245145,'ADRO','1h','yahoo',1756087200,'2025-08-25 09:00:00',1780.00000000,1795.00000000,1775.00000000,1775.00000000,0.00000000,'2026-02-17 23:55:01'),(245146,'ADRO','1h','yahoo',1756090800,'2025-08-25 10:00:00',1780.00000000,1780.00000000,1760.00000000,1760.00000000,19781200.00000000,'2026-02-17 23:55:01'),(245147,'ADRO','1h','yahoo',1756094400,'2025-08-25 11:00:00',1760.00000000,1770.00000000,1755.00000000,1755.00000000,16807000.00000000,'2026-02-17 23:55:01'),(245148,'ADRO','1h','yahoo',1756101600,'2025-08-25 13:00:00',1760.00000000,1765.00000000,1755.00000000,1765.00000000,6397300.00000000,'2026-02-17 23:55:01'),(245149,'ADRO','1h','yahoo',1756105200,'2025-08-25 14:00:00',1760.00000000,1765.00000000,1750.00000000,1750.00000000,23149400.00000000,'2026-02-17 23:55:01'),(245150,'ADRO','1h','yahoo',1756108800,'2025-08-25 15:00:00',1750.00000000,1755.00000000,1740.00000000,1750.00000000,36647200.00000000,'2026-02-17 23:55:01'),(245151,'ADRO','1h','yahoo',1756112400,'2025-08-25 16:00:00',1740.00000000,1740.00000000,1740.00000000,1740.00000000,7549900.00000000,'2026-02-17 23:55:01'),(245152,'ADRO','1h','yahoo',1756173600,'2025-08-26 09:00:00',1745.00000000,1755.00000000,1715.00000000,1730.00000000,0.00000000,'2026-02-17 23:55:01'),(245153,'ADRO','1h','yahoo',1756177200,'2025-08-26 10:00:00',1735.00000000,1770.00000000,1730.00000000,1755.00000000,23310800.00000000,'2026-02-17 23:55:01'),(245154,'ADRO','1h','yahoo',1756180800,'2025-08-26 11:00:00',1750.00000000,1765.00000000,1750.00000000,1755.00000000,10569800.00000000,'2026-02-17 23:55:01'),(245155,'ADRO','1h','yahoo',1756188000,'2025-08-26 13:00:00',1760.00000000,1765.00000000,1750.00000000,1760.00000000,6323400.00000000,'2026-02-17 23:55:01'),(245156,'ADRO','1h','yahoo',1756191600,'2025-08-26 14:00:00',1765.00000000,1780.00000000,1760.00000000,1765.00000000,40109400.00000000,'2026-02-17 23:55:01'),(245157,'ADRO','1h','yahoo',1756195200,'2025-08-26 15:00:00',1765.00000000,1770.00000000,1750.00000000,1755.00000000,47905400.00000000,'2026-02-17 23:55:01'),(245158,'ADRO','1h','yahoo',1756198800,'2025-08-26 16:00:00',1735.00000000,1735.00000000,1735.00000000,1735.00000000,793066100.00000000,'2026-02-17 23:55:01'),(245159,'ADRO','1h','yahoo',1756260000,'2025-08-27 09:00:00',1775.00000000,1865.00000000,1765.00000000,1830.00000000,0.00000000,'2026-02-17 23:55:01'),(245160,'ADRO','1h','yahoo',1756263600,'2025-08-27 10:00:00',1835.00000000,1835.00000000,1815.00000000,1820.00000000,32363600.00000000,'2026-02-17 23:55:01'),(245161,'ADRO','1h','yahoo',1756267200,'2025-08-27 11:00:00',1815.00000000,1825.00000000,1805.00000000,1810.00000000,23251200.00000000,'2026-02-17 23:55:01'),(245162,'ADRO','1h','yahoo',1756274400,'2025-08-27 13:00:00',1815.00000000,1815.00000000,1800.00000000,1810.00000000,17898400.00000000,'2026-02-17 23:55:01'),(245163,'ADRO','1h','yahoo',1756278000,'2025-08-27 14:00:00',1810.00000000,1825.00000000,1805.00000000,1810.00000000,19999000.00000000,'2026-02-17 23:55:01'),(245164,'ADRO','1h','yahoo',1756281600,'2025-08-27 15:00:00',1810.00000000,1810.00000000,1800.00000000,1805.00000000,20487700.00000000,'2026-02-17 23:55:01'),(245165,'ADRO','1h','yahoo',1756285200,'2025-08-27 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,4880000.00000000,'2026-02-17 23:55:01'),(245166,'ADRO','1h','yahoo',1756346400,'2025-08-28 09:00:00',1835.00000000,1835.00000000,1785.00000000,1800.00000000,0.00000000,'2026-02-17 23:55:01'),(245167,'ADRO','1h','yahoo',1756350000,'2025-08-28 10:00:00',1795.00000000,1800.00000000,1780.00000000,1785.00000000,19012600.00000000,'2026-02-17 23:55:01'),(245168,'ADRO','1h','yahoo',1756353600,'2025-08-28 11:00:00',1790.00000000,1795.00000000,1785.00000000,1790.00000000,6422200.00000000,'2026-02-17 23:55:01'),(245169,'ADRO','1h','yahoo',1756360800,'2025-08-28 13:00:00',1795.00000000,1795.00000000,1785.00000000,1785.00000000,4608200.00000000,'2026-02-17 23:55:01'),(245170,'ADRO','1h','yahoo',1756364400,'2025-08-28 14:00:00',1785.00000000,1790.00000000,1780.00000000,1785.00000000,13821100.00000000,'2026-02-17 23:55:01'),(245171,'ADRO','1h','yahoo',1756368000,'2025-08-28 15:00:00',1785.00000000,1785.00000000,1770.00000000,1775.00000000,20892000.00000000,'2026-02-17 23:55:01'),(245172,'ADRO','1h','yahoo',1756371600,'2025-08-28 16:00:00',1770.00000000,1770.00000000,1770.00000000,1770.00000000,4838400.00000000,'2026-02-17 23:55:01'),(245173,'ADRO','1h','yahoo',1756432800,'2025-08-29 09:00:00',1755.00000000,1775.00000000,1740.00000000,1745.00000000,0.00000000,'2026-02-17 23:55:01'),(245174,'ADRO','1h','yahoo',1756436400,'2025-08-29 10:00:00',1745.00000000,1750.00000000,1725.00000000,1730.00000000,30703000.00000000,'2026-02-17 23:55:01'),(245175,'ADRO','1h','yahoo',1756440000,'2025-08-29 11:00:00',1725.00000000,1730.00000000,1720.00000000,1730.00000000,13475000.00000000,'2026-02-17 23:55:01'),(245176,'ADRO','1h','yahoo',1756450800,'2025-08-29 14:00:00',1730.00000000,1750.00000000,1725.00000000,1730.00000000,32171000.00000000,'2026-02-17 23:55:01'),(245177,'ADRO','1h','yahoo',1756454400,'2025-08-29 15:00:00',1735.00000000,1740.00000000,1725.00000000,1735.00000000,34152600.00000000,'2026-02-17 23:55:01'),(245178,'ADRO','1h','yahoo',1756458000,'2025-08-29 16:00:00',1755.00000000,1755.00000000,1755.00000000,1755.00000000,24705500.00000000,'2026-02-17 23:55:01'),(245179,'ADRO','1h','yahoo',1756692000,'2025-09-01 09:00:00',1705.00000000,1730.00000000,1670.00000000,1715.00000000,0.00000000,'2026-02-17 23:55:01'),(245180,'ADRO','1h','yahoo',1756695600,'2025-09-01 10:00:00',1715.00000000,1720.00000000,1710.00000000,1715.00000000,7953200.00000000,'2026-02-17 23:55:01'),(245181,'ADRO','1h','yahoo',1756699200,'2025-09-01 11:00:00',1720.00000000,1735.00000000,1715.00000000,1730.00000000,9846900.00000000,'2026-02-17 23:55:01'),(245182,'ADRO','1h','yahoo',1756706400,'2025-09-01 13:00:00',1735.00000000,1735.00000000,1725.00000000,1725.00000000,5661900.00000000,'2026-02-17 23:55:01'),(245183,'ADRO','1h','yahoo',1756710000,'2025-09-01 14:00:00',1725.00000000,1730.00000000,1720.00000000,1725.00000000,7619800.00000000,'2026-02-17 23:55:01'),(245184,'ADRO','1h','yahoo',1756713600,'2025-09-01 15:00:00',1725.00000000,1730.00000000,1720.00000000,1725.00000000,8480400.00000000,'2026-02-17 23:55:01'),(245185,'ADRO','1h','yahoo',1756717200,'2025-09-01 16:00:00',1720.00000000,1720.00000000,1720.00000000,1720.00000000,11331200.00000000,'2026-02-17 23:55:01'),(245186,'ADRO','1h','yahoo',1756778400,'2025-09-02 09:00:00',1730.00000000,1745.00000000,1730.00000000,1740.00000000,0.00000000,'2026-02-17 23:55:01'),(245187,'ADRO','1h','yahoo',1756782000,'2025-09-02 10:00:00',1735.00000000,1740.00000000,1720.00000000,1725.00000000,10603900.00000000,'2026-02-17 23:55:01'),(245188,'ADRO','1h','yahoo',1756785600,'2025-09-02 11:00:00',1725.00000000,1730.00000000,1720.00000000,1725.00000000,5462000.00000000,'2026-02-17 23:55:01'),(245189,'ADRO','1h','yahoo',1756792800,'2025-09-02 13:00:00',1730.00000000,1730.00000000,1720.00000000,1725.00000000,5859500.00000000,'2026-02-17 23:55:01'),(245190,'ADRO','1h','yahoo',1756796400,'2025-09-02 14:00:00',1725.00000000,1730.00000000,1720.00000000,1720.00000000,6814800.00000000,'2026-02-17 23:55:01'),(245191,'ADRO','1h','yahoo',1756800000,'2025-09-02 15:00:00',1720.00000000,1725.00000000,1720.00000000,1725.00000000,12068200.00000000,'2026-02-17 23:55:01'),(245192,'ADRO','1h','yahoo',1756803600,'2025-09-02 16:00:00',1720.00000000,1720.00000000,1720.00000000,1720.00000000,3248500.00000000,'2026-02-17 23:55:01'),(245193,'ADRO','1h','yahoo',1756864800,'2025-09-03 09:00:00',1725.00000000,1770.00000000,1725.00000000,1760.00000000,0.00000000,'2026-02-17 23:55:01'),(245194,'ADRO','1h','yahoo',1756868400,'2025-09-03 10:00:00',1760.00000000,1765.00000000,1740.00000000,1740.00000000,15136700.00000000,'2026-02-17 23:55:01'),(245195,'ADRO','1h','yahoo',1756872000,'2025-09-03 11:00:00',1740.00000000,1745.00000000,1735.00000000,1735.00000000,6081100.00000000,'2026-02-17 23:55:01'),(245196,'ADRO','1h','yahoo',1756879200,'2025-09-03 13:00:00',1740.00000000,1740.00000000,1730.00000000,1730.00000000,4351000.00000000,'2026-02-17 23:55:01'),(245197,'ADRO','1h','yahoo',1756882800,'2025-09-03 14:00:00',1735.00000000,1735.00000000,1720.00000000,1725.00000000,8490000.00000000,'2026-02-17 23:55:01'),(245198,'ADRO','1h','yahoo',1756886400,'2025-09-03 15:00:00',1725.00000000,1740.00000000,1725.00000000,1730.00000000,6575900.00000000,'2026-02-17 23:55:01'),(245199,'ADRO','1h','yahoo',1756890000,'2025-09-03 16:00:00',1730.00000000,1730.00000000,1730.00000000,1730.00000000,2773900.00000000,'2026-02-17 23:55:01'),(245200,'ADRO','1h','yahoo',1756951200,'2025-09-04 09:00:00',1740.00000000,1820.00000000,1735.00000000,1800.00000000,4613500.00000000,'2026-02-17 23:55:01'),(245201,'ADRO','1h','yahoo',1756954800,'2025-09-04 10:00:00',1800.00000000,1805.00000000,1775.00000000,1780.00000000,24421800.00000000,'2026-02-17 23:55:01'),(245202,'ADRO','1h','yahoo',1756958400,'2025-09-04 11:00:00',1780.00000000,1785.00000000,1765.00000000,1765.00000000,15719200.00000000,'2026-02-17 23:55:01'),(245203,'ADRO','1h','yahoo',1756965600,'2025-09-04 13:00:00',1770.00000000,1775.00000000,1760.00000000,1765.00000000,8058200.00000000,'2026-02-17 23:55:01'),(245204,'ADRO','1h','yahoo',1756969200,'2025-09-04 14:00:00',1770.00000000,1770.00000000,1755.00000000,1755.00000000,11392900.00000000,'2026-02-17 23:55:01'),(245205,'ADRO','1h','yahoo',1756972800,'2025-09-04 15:00:00',1755.00000000,1765.00000000,1750.00000000,1760.00000000,16457400.00000000,'2026-02-17 23:55:01'),(245206,'ADRO','1h','yahoo',1756976400,'2025-09-04 16:00:00',1760.00000000,1760.00000000,1760.00000000,1760.00000000,5816900.00000000,'2026-02-17 23:55:01'),(245207,'ADRO','1h','yahoo',1757296800,'2025-09-08 09:00:00',1770.00000000,1780.00000000,1730.00000000,1735.00000000,0.00000000,'2026-02-17 23:55:01'),(245208,'ADRO','1h','yahoo',1757300400,'2025-09-08 10:00:00',1735.00000000,1740.00000000,1730.00000000,1735.00000000,10579600.00000000,'2026-02-17 23:55:01'),(245209,'ADRO','1h','yahoo',1757304000,'2025-09-08 11:00:00',1735.00000000,1735.00000000,1725.00000000,1725.00000000,16647000.00000000,'2026-02-17 23:55:01'),(245210,'ADRO','1h','yahoo',1757311200,'2025-09-08 13:00:00',1730.00000000,1735.00000000,1725.00000000,1735.00000000,4544600.00000000,'2026-02-17 23:55:01'),(245211,'ADRO','1h','yahoo',1757314800,'2025-09-08 14:00:00',1730.00000000,1735.00000000,1725.00000000,1730.00000000,15687600.00000000,'2026-02-17 23:55:01'),(245212,'ADRO','1h','yahoo',1757318400,'2025-09-08 15:00:00',1735.00000000,1735.00000000,1720.00000000,1725.00000000,22481000.00000000,'2026-02-17 23:55:01'),(245213,'ADRO','1h','yahoo',1757322000,'2025-09-08 16:00:00',1720.00000000,1720.00000000,1720.00000000,1720.00000000,7935300.00000000,'2026-02-17 23:55:01'),(245214,'ADRO','1h','yahoo',1757383200,'2025-09-09 09:00:00',1720.00000000,1740.00000000,1685.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:01'),(245215,'ADRO','1h','yahoo',1757386800,'2025-09-09 10:00:00',1700.00000000,1710.00000000,1695.00000000,1710.00000000,6878800.00000000,'2026-02-17 23:55:01'),(245216,'ADRO','1h','yahoo',1757390400,'2025-09-09 11:00:00',1705.00000000,1710.00000000,1695.00000000,1695.00000000,5628900.00000000,'2026-02-17 23:55:01'),(245217,'ADRO','1h','yahoo',1757397600,'2025-09-09 13:00:00',1700.00000000,1705.00000000,1690.00000000,1695.00000000,5712300.00000000,'2026-02-17 23:55:01'),(245218,'ADRO','1h','yahoo',1757401200,'2025-09-09 14:00:00',1690.00000000,1695.00000000,1690.00000000,1695.00000000,5716800.00000000,'2026-02-17 23:55:01'),(245219,'ADRO','1h','yahoo',1757404800,'2025-09-09 15:00:00',1690.00000000,1695.00000000,1685.00000000,1690.00000000,12259300.00000000,'2026-02-17 23:55:01'),(245220,'ADRO','1h','yahoo',1757408400,'2025-09-09 16:00:00',1685.00000000,1685.00000000,1685.00000000,1685.00000000,11352600.00000000,'2026-02-17 23:55:01'),(245221,'ADRO','1h','yahoo',1757469600,'2025-09-10 09:00:00',1690.00000000,1710.00000000,1685.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:01'),(245222,'ADRO','1h','yahoo',1757473200,'2025-09-10 10:00:00',1700.00000000,1715.00000000,1695.00000000,1700.00000000,14131500.00000000,'2026-02-17 23:55:01'),(245223,'ADRO','1h','yahoo',1757476800,'2025-09-10 11:00:00',1700.00000000,1710.00000000,1695.00000000,1705.00000000,4617300.00000000,'2026-02-17 23:55:01'),(245224,'ADRO','1h','yahoo',1757484000,'2025-09-10 13:00:00',1705.00000000,1710.00000000,1700.00000000,1700.00000000,3616400.00000000,'2026-02-17 23:55:01'),(245225,'ADRO','1h','yahoo',1757487600,'2025-09-10 14:00:00',1705.00000000,1705.00000000,1695.00000000,1695.00000000,4479500.00000000,'2026-02-17 23:55:01'),(245226,'ADRO','1h','yahoo',1757491200,'2025-09-10 15:00:00',1700.00000000,1700.00000000,1690.00000000,1690.00000000,8421200.00000000,'2026-02-17 23:55:01'),(245227,'ADRO','1h','yahoo',1757494800,'2025-09-10 16:00:00',1685.00000000,1685.00000000,1685.00000000,1685.00000000,7654700.00000000,'2026-02-17 23:55:01'),(245228,'ADRO','1h','yahoo',1757556000,'2025-09-11 09:00:00',1695.00000000,1710.00000000,1695.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:01'),(245229,'ADRO','1h','yahoo',1757559600,'2025-09-11 10:00:00',1695.00000000,1700.00000000,1690.00000000,1695.00000000,8746100.00000000,'2026-02-17 23:55:01'),(245230,'ADRO','1h','yahoo',1757563200,'2025-09-11 11:00:00',1690.00000000,1695.00000000,1685.00000000,1695.00000000,12515800.00000000,'2026-02-17 23:55:01'),(245231,'ADRO','1h','yahoo',1757570400,'2025-09-11 13:00:00',1695.00000000,1695.00000000,1690.00000000,1690.00000000,2042300.00000000,'2026-02-17 23:55:01'),(245232,'ADRO','1h','yahoo',1757574000,'2025-09-11 14:00:00',1690.00000000,1695.00000000,1685.00000000,1685.00000000,5827300.00000000,'2026-02-17 23:55:01'),(245233,'ADRO','1h','yahoo',1757577600,'2025-09-11 15:00:00',1685.00000000,1690.00000000,1685.00000000,1685.00000000,9125400.00000000,'2026-02-17 23:55:01'),(245234,'ADRO','1h','yahoo',1757581200,'2025-09-11 16:00:00',1680.00000000,1680.00000000,1680.00000000,1680.00000000,5796900.00000000,'2026-02-17 23:55:01'),(245235,'ADRO','1h','yahoo',1757642400,'2025-09-12 09:00:00',1690.00000000,1695.00000000,1680.00000000,1690.00000000,0.00000000,'2026-02-17 23:55:01'),(245236,'ADRO','1h','yahoo',1757646000,'2025-09-12 10:00:00',1685.00000000,1690.00000000,1680.00000000,1685.00000000,7244400.00000000,'2026-02-17 23:55:01'),(245237,'ADRO','1h','yahoo',1757649600,'2025-09-12 11:00:00',1685.00000000,1690.00000000,1675.00000000,1680.00000000,7168000.00000000,'2026-02-17 23:55:01'),(245238,'ADRO','1h','yahoo',1757660400,'2025-09-12 14:00:00',1680.00000000,1685.00000000,1670.00000000,1675.00000000,21179600.00000000,'2026-02-17 23:55:01'),(245239,'ADRO','1h','yahoo',1757664000,'2025-09-12 15:00:00',1675.00000000,1680.00000000,1670.00000000,1670.00000000,19675500.00000000,'2026-02-17 23:55:01'),(245240,'ADRO','1h','yahoo',1757667600,'2025-09-12 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,5994100.00000000,'2026-02-17 23:55:01'),(245241,'ADRO','1h','yahoo',1757901600,'2025-09-15 09:00:00',1680.00000000,1690.00000000,1675.00000000,1685.00000000,0.00000000,'2026-02-17 23:55:01'),(245242,'ADRO','1h','yahoo',1757905200,'2025-09-15 10:00:00',1680.00000000,1685.00000000,1675.00000000,1685.00000000,10275600.00000000,'2026-02-17 23:55:01'),(245243,'ADRO','1h','yahoo',1757908800,'2025-09-15 11:00:00',1680.00000000,1685.00000000,1675.00000000,1675.00000000,6299400.00000000,'2026-02-17 23:55:01'),(245244,'ADRO','1h','yahoo',1757916000,'2025-09-15 13:00:00',1680.00000000,1680.00000000,1675.00000000,1680.00000000,6737300.00000000,'2026-02-17 23:55:01'),(245245,'ADRO','1h','yahoo',1757919600,'2025-09-15 14:00:00',1675.00000000,1685.00000000,1675.00000000,1680.00000000,8635700.00000000,'2026-02-17 23:55:01'),(245246,'ADRO','1h','yahoo',1757923200,'2025-09-15 15:00:00',1680.00000000,1680.00000000,1675.00000000,1675.00000000,8722800.00000000,'2026-02-17 23:55:01'),(245247,'ADRO','1h','yahoo',1757926800,'2025-09-15 16:00:00',1680.00000000,1680.00000000,1680.00000000,1680.00000000,2940000.00000000,'2026-02-17 23:55:01'),(245248,'ADRO','1h','yahoo',1757988000,'2025-09-16 09:00:00',1685.00000000,1700.00000000,1675.00000000,1680.00000000,0.00000000,'2026-02-17 23:55:01'),(245249,'ADRO','1h','yahoo',1757991600,'2025-09-16 10:00:00',1680.00000000,1685.00000000,1675.00000000,1680.00000000,10059400.00000000,'2026-02-17 23:55:01'),(245250,'ADRO','1h','yahoo',1757995200,'2025-09-16 11:00:00',1675.00000000,1680.00000000,1670.00000000,1670.00000000,0.00000000,'2026-02-17 23:55:01'),(245251,'ADRO','1h','yahoo',1758002400,'2025-09-16 13:00:00',1670.00000000,1675.00000000,1645.00000000,1650.00000000,80511500.00000000,'2026-02-17 23:55:01'),(245252,'ADRO','1h','yahoo',1758006000,'2025-09-16 14:00:00',1650.00000000,1660.00000000,1645.00000000,1655.00000000,9124500.00000000,'2026-02-17 23:55:01'),(245253,'ADRO','1h','yahoo',1758009600,'2025-09-16 15:00:00',1650.00000000,1655.00000000,1645.00000000,1655.00000000,32701600.00000000,'2026-02-17 23:55:01'),(245254,'ADRO','1h','yahoo',1758013200,'2025-09-16 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:01'),(245255,'ADRO','1h','yahoo',1758074400,'2025-09-17 09:00:00',1660.00000000,1665.00000000,1650.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:01'),(245256,'ADRO','1h','yahoo',1758078000,'2025-09-17 10:00:00',1650.00000000,1660.00000000,1650.00000000,1655.00000000,7634200.00000000,'2026-02-17 23:55:01'),(245257,'ADRO','1h','yahoo',1758081600,'2025-09-17 11:00:00',1660.00000000,1660.00000000,1650.00000000,1655.00000000,7016200.00000000,'2026-02-17 23:55:01'),(245258,'ADRO','1h','yahoo',1758088800,'2025-09-17 13:00:00',1660.00000000,1670.00000000,1655.00000000,1670.00000000,11121000.00000000,'2026-02-17 23:55:01'),(245259,'ADRO','1h','yahoo',1758092400,'2025-09-17 14:00:00',1665.00000000,1680.00000000,1665.00000000,1670.00000000,16929600.00000000,'2026-02-17 23:55:01'),(245260,'ADRO','1h','yahoo',1758096000,'2025-09-17 15:00:00',1670.00000000,1670.00000000,1660.00000000,1670.00000000,10502700.00000000,'2026-02-17 23:55:01'),(245261,'ADRO','1h','yahoo',1758099600,'2025-09-17 16:00:00',1675.00000000,1675.00000000,1675.00000000,1675.00000000,8280800.00000000,'2026-02-17 23:55:01'),(245262,'ADRO','1h','yahoo',1758160800,'2025-09-18 09:00:00',1685.00000000,1685.00000000,1650.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:01'),(245263,'ADRO','1h','yahoo',1758164400,'2025-09-18 10:00:00',1655.00000000,1665.00000000,1650.00000000,1655.00000000,11832600.00000000,'2026-02-17 23:55:01'),(245264,'ADRO','1h','yahoo',1758168000,'2025-09-18 11:00:00',1660.00000000,1660.00000000,1650.00000000,1650.00000000,9162000.00000000,'2026-02-17 23:55:01'),(245265,'ADRO','1h','yahoo',1758175200,'2025-09-18 13:00:00',1655.00000000,1655.00000000,1650.00000000,1655.00000000,8111400.00000000,'2026-02-17 23:55:01'),(245266,'ADRO','1h','yahoo',1758178800,'2025-09-18 14:00:00',1655.00000000,1655.00000000,1645.00000000,1650.00000000,13324900.00000000,'2026-02-17 23:55:01'),(245267,'ADRO','1h','yahoo',1758182400,'2025-09-18 15:00:00',1650.00000000,1650.00000000,1640.00000000,1645.00000000,18459600.00000000,'2026-02-17 23:55:01'),(245268,'ADRO','1h','yahoo',1758186000,'2025-09-18 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,5427700.00000000,'2026-02-17 23:55:01'),(245269,'ADRO','1h','yahoo',1758247200,'2025-09-19 09:00:00',1645.00000000,1655.00000000,1630.00000000,1630.00000000,0.00000000,'2026-02-17 23:55:01'),(245270,'ADRO','1h','yahoo',1758250800,'2025-09-19 10:00:00',1630.00000000,1645.00000000,1630.00000000,1635.00000000,9173500.00000000,'2026-02-17 23:55:01'),(245271,'ADRO','1h','yahoo',1758254400,'2025-09-19 11:00:00',1640.00000000,1640.00000000,1630.00000000,1630.00000000,6053000.00000000,'2026-02-17 23:55:01'),(245272,'ADRO','1h','yahoo',1758265200,'2025-09-19 14:00:00',1635.00000000,1645.00000000,1630.00000000,1640.00000000,13420000.00000000,'2026-02-17 23:55:01'),(245273,'ADRO','1h','yahoo',1758268800,'2025-09-19 15:00:00',1635.00000000,1660.00000000,1635.00000000,1640.00000000,21079000.00000000,'2026-02-17 23:55:01'),(245274,'ADRO','1h','yahoo',1758272400,'2025-09-19 16:00:00',1665.00000000,1665.00000000,1665.00000000,1665.00000000,25179900.00000000,'2026-02-17 23:55:01'),(245275,'ADRO','1h','yahoo',1758506400,'2025-09-22 09:00:00',1665.00000000,1670.00000000,1645.00000000,1660.00000000,0.00000000,'2026-02-17 23:55:01'),(245276,'ADRO','1h','yahoo',1758510000,'2025-09-22 10:00:00',1665.00000000,1680.00000000,1660.00000000,1665.00000000,16322500.00000000,'2026-02-17 23:55:01'),(245277,'ADRO','1h','yahoo',1758513600,'2025-09-22 11:00:00',1665.00000000,1670.00000000,1655.00000000,1660.00000000,7866300.00000000,'2026-02-17 23:55:01'),(245278,'ADRO','1h','yahoo',1758520800,'2025-09-22 13:00:00',1660.00000000,1665.00000000,1655.00000000,1660.00000000,3349100.00000000,'2026-02-17 23:55:01'),(245279,'ADRO','1h','yahoo',1758524400,'2025-09-22 14:00:00',1660.00000000,1670.00000000,1660.00000000,1670.00000000,9425400.00000000,'2026-02-17 23:55:01'),(245280,'ADRO','1h','yahoo',1758528000,'2025-09-22 15:00:00',1670.00000000,1670.00000000,1660.00000000,1665.00000000,8159400.00000000,'2026-02-17 23:55:01'),(245281,'ADRO','1h','yahoo',1758531600,'2025-09-22 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,4949600.00000000,'2026-02-17 23:55:01'),(245282,'ADRO','1h','yahoo',1758618000,'2025-09-23 16:00:00',1760.00000000,1760.00000000,1760.00000000,1760.00000000,0.00000000,'2026-02-17 23:55:01'),(245283,'ADRO','1h','yahoo',1759309200,'2025-10-01 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,0.00000000,'2026-02-17 23:55:01'),(245284,'ADRO','1h','yahoo',1759370400,'2025-10-02 09:00:00',1675.00000000,1705.00000000,1670.00000000,1690.00000000,0.00000000,'2026-02-17 23:55:01'),(245285,'ADRO','1h','yahoo',1759374000,'2025-10-02 10:00:00',1695.00000000,1695.00000000,1680.00000000,1680.00000000,5456400.00000000,'2026-02-17 23:55:01'),(245286,'ADRO','1h','yahoo',1759377600,'2025-10-02 11:00:00',1680.00000000,1695.00000000,1680.00000000,1685.00000000,7383800.00000000,'2026-02-17 23:55:01'),(245287,'ADRO','1h','yahoo',1759384800,'2025-10-02 13:00:00',1685.00000000,1690.00000000,1680.00000000,1680.00000000,2487400.00000000,'2026-02-17 23:55:01'),(245288,'ADRO','1h','yahoo',1759388400,'2025-10-02 14:00:00',1680.00000000,1685.00000000,1675.00000000,1680.00000000,6346400.00000000,'2026-02-17 23:55:01'),(245289,'ADRO','1h','yahoo',1759392000,'2025-10-02 15:00:00',1680.00000000,1680.00000000,1670.00000000,1675.00000000,8436400.00000000,'2026-02-17 23:55:01'),(245290,'ADRO','1h','yahoo',1759395600,'2025-10-02 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,3806100.00000000,'2026-02-17 23:55:01'),(245291,'ADRO','1h','yahoo',1759456800,'2025-10-03 09:00:00',1665.00000000,1680.00000000,1660.00000000,1660.00000000,0.00000000,'2026-02-17 23:55:01'),(245292,'ADRO','1h','yahoo',1759460400,'2025-10-03 10:00:00',1660.00000000,1670.00000000,1650.00000000,1655.00000000,15851400.00000000,'2026-02-17 23:55:01'),(245293,'ADRO','1h','yahoo',1759464000,'2025-10-03 11:00:00',1655.00000000,1660.00000000,1650.00000000,1655.00000000,4716100.00000000,'2026-02-17 23:55:01'),(245294,'ADRO','1h','yahoo',1759474800,'2025-10-03 14:00:00',1660.00000000,1665.00000000,1655.00000000,1665.00000000,8202600.00000000,'2026-02-17 23:55:01'),(245295,'ADRO','1h','yahoo',1759478400,'2025-10-03 15:00:00',1665.00000000,1665.00000000,1655.00000000,1655.00000000,8787300.00000000,'2026-02-17 23:55:01'),(245296,'ADRO','1h','yahoo',1759482000,'2025-10-03 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,3250500.00000000,'2026-02-17 23:55:01'),(245297,'ADRO','1h','yahoo',1759716000,'2025-10-06 09:00:00',1670.00000000,1670.00000000,1650.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:01'),(245298,'ADRO','1h','yahoo',1759719600,'2025-10-06 10:00:00',1655.00000000,1665.00000000,1650.00000000,1665.00000000,7836500.00000000,'2026-02-17 23:55:01'),(245299,'ADRO','1h','yahoo',1759723200,'2025-10-06 11:00:00',1660.00000000,1690.00000000,1660.00000000,1675.00000000,11756500.00000000,'2026-02-17 23:55:01'),(245300,'ADRO','1h','yahoo',1759730400,'2025-10-06 13:00:00',1675.00000000,1675.00000000,1660.00000000,1670.00000000,8751300.00000000,'2026-02-17 23:55:01'),(245301,'ADRO','1h','yahoo',1759734000,'2025-10-06 14:00:00',1670.00000000,1670.00000000,1655.00000000,1660.00000000,10299500.00000000,'2026-02-17 23:55:01'),(245302,'ADRO','1h','yahoo',1759737600,'2025-10-06 15:00:00',1660.00000000,1665.00000000,1655.00000000,1655.00000000,6748100.00000000,'2026-02-17 23:55:01'),(245303,'ADRO','1h','yahoo',1759741200,'2025-10-06 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,2687300.00000000,'2026-02-17 23:55:01'),(245304,'ADRO','1h','yahoo',1759802400,'2025-10-07 09:00:00',1665.00000000,1665.00000000,1650.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:01'),(245305,'ADRO','1h','yahoo',1759806000,'2025-10-07 10:00:00',1660.00000000,1665.00000000,1655.00000000,1660.00000000,13612400.00000000,'2026-02-17 23:55:01'),(245306,'ADRO','1h','yahoo',1759809600,'2025-10-07 11:00:00',1655.00000000,1660.00000000,1650.00000000,1650.00000000,9829600.00000000,'2026-02-17 23:55:01'),(245307,'ADRO','1h','yahoo',1759816800,'2025-10-07 13:00:00',1650.00000000,1655.00000000,1640.00000000,1640.00000000,17450700.00000000,'2026-02-17 23:55:01'),(245308,'ADRO','1h','yahoo',1759820400,'2025-10-07 14:00:00',1645.00000000,1645.00000000,1635.00000000,1640.00000000,17740800.00000000,'2026-02-17 23:55:01'),(245309,'ADRO','1h','yahoo',1759824000,'2025-10-07 15:00:00',1640.00000000,1650.00000000,1635.00000000,1650.00000000,14904000.00000000,'2026-02-17 23:55:01'),(245310,'ADRO','1h','yahoo',1759827600,'2025-10-07 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,1927300.00000000,'2026-02-17 23:55:01'),(245311,'ADRO','1h','yahoo',1759888800,'2025-10-08 09:00:00',1650.00000000,1665.00000000,1625.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:01'),(245312,'ADRO','1h','yahoo',1759892400,'2025-10-08 10:00:00',1635.00000000,1640.00000000,1630.00000000,1635.00000000,7417000.00000000,'2026-02-17 23:55:01'),(245313,'ADRO','1h','yahoo',1759896000,'2025-10-08 11:00:00',1635.00000000,1700.00000000,1630.00000000,1685.00000000,41185100.00000000,'2026-02-17 23:55:01'),(245314,'ADRO','1h','yahoo',1759903200,'2025-10-08 13:00:00',1685.00000000,1700.00000000,1660.00000000,1665.00000000,16667100.00000000,'2026-02-17 23:55:01'),(245315,'ADRO','1h','yahoo',1759906800,'2025-10-08 14:00:00',1660.00000000,1680.00000000,1660.00000000,1675.00000000,9155100.00000000,'2026-02-17 23:55:01'),(245316,'ADRO','1h','yahoo',1759910400,'2025-10-08 15:00:00',1675.00000000,1850.00000000,1670.00000000,1845.00000000,174995200.00000000,'2026-02-17 23:55:01'),(245317,'ADRO','1h','yahoo',1759914000,'2025-10-08 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,48043400.00000000,'2026-02-17 23:55:01'),(245318,'ADRO','1h','yahoo',1759975200,'2025-10-09 09:00:00',1865.00000000,1880.00000000,1780.00000000,1800.00000000,0.00000000,'2026-02-17 23:55:01'),(245319,'ADRO','1h','yahoo',1759978800,'2025-10-09 10:00:00',1805.00000000,1820.00000000,1795.00000000,1810.00000000,31023500.00000000,'2026-02-17 23:55:01'),(245320,'ADRO','1h','yahoo',1759982400,'2025-10-09 11:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,24981700.00000000,'2026-02-17 23:55:01'),(245321,'ADRO','1h','yahoo',1759989600,'2025-10-09 13:00:00',1805.00000000,1805.00000000,1760.00000000,1770.00000000,46097300.00000000,'2026-02-17 23:55:01'),(245322,'ADRO','1h','yahoo',1759993200,'2025-10-09 14:00:00',1770.00000000,1780.00000000,1745.00000000,1745.00000000,48868000.00000000,'2026-02-17 23:55:01'),(245323,'ADRO','1h','yahoo',1759996800,'2025-10-09 15:00:00',1745.00000000,1770.00000000,1705.00000000,1745.00000000,82762900.00000000,'2026-02-17 23:55:01'),(245324,'ADRO','1h','yahoo',1760000400,'2025-10-09 16:00:00',1730.00000000,1730.00000000,1730.00000000,1730.00000000,12546300.00000000,'2026-02-17 23:55:01'),(245325,'ADRO','1h','yahoo',1760061600,'2025-10-10 09:00:00',1740.00000000,1785.00000000,1720.00000000,1760.00000000,0.00000000,'2026-02-17 23:55:01'),(245326,'ADRO','1h','yahoo',1760065200,'2025-10-10 10:00:00',1760.00000000,1775.00000000,1740.00000000,1755.00000000,22592300.00000000,'2026-02-17 23:55:01'),(245327,'ADRO','1h','yahoo',1760068800,'2025-10-10 11:00:00',1755.00000000,1765.00000000,1745.00000000,1755.00000000,7193500.00000000,'2026-02-17 23:55:01'),(245328,'ADRO','1h','yahoo',1760079600,'2025-10-10 14:00:00',1755.00000000,1765.00000000,1740.00000000,1740.00000000,16737700.00000000,'2026-02-17 23:55:01'),(245329,'ADRO','1h','yahoo',1760083200,'2025-10-10 15:00:00',1740.00000000,1745.00000000,1730.00000000,1735.00000000,20614200.00000000,'2026-02-17 23:55:01'),(245330,'ADRO','1h','yahoo',1760086800,'2025-10-10 16:00:00',1750.00000000,1750.00000000,1750.00000000,1750.00000000,8350300.00000000,'2026-02-17 23:55:01'),(245331,'ADRO','1h','yahoo',1760320800,'2025-10-13 09:00:00',1720.00000000,1740.00000000,1690.00000000,1735.00000000,0.00000000,'2026-02-17 23:55:01'),(245332,'ADRO','1h','yahoo',1760324400,'2025-10-13 10:00:00',1735.00000000,1775.00000000,1735.00000000,1750.00000000,28370400.00000000,'2026-02-17 23:55:01'),(245333,'ADRO','1h','yahoo',1760328000,'2025-10-13 11:00:00',1745.00000000,1765.00000000,1745.00000000,1755.00000000,11580300.00000000,'2026-02-17 23:55:01'),(245334,'ADRO','1h','yahoo',1760335200,'2025-10-13 13:00:00',1760.00000000,1770.00000000,1725.00000000,1730.00000000,14377300.00000000,'2026-02-17 23:55:01'),(245335,'ADRO','1h','yahoo',1760338800,'2025-10-13 14:00:00',1730.00000000,1745.00000000,1730.00000000,1735.00000000,5494900.00000000,'2026-02-17 23:55:01'),(245336,'ADRO','1h','yahoo',1760342400,'2025-10-13 15:00:00',1740.00000000,1745.00000000,1725.00000000,1730.00000000,9972200.00000000,'2026-02-17 23:55:01'),(245337,'ADRO','1h','yahoo',1760346000,'2025-10-13 16:00:00',1725.00000000,1725.00000000,1725.00000000,1725.00000000,5105600.00000000,'2026-02-17 23:55:01'),(245338,'ADRO','1h','yahoo',1760407200,'2025-10-14 09:00:00',1735.00000000,1770.00000000,1730.00000000,1760.00000000,0.00000000,'2026-02-17 23:55:01'),(245339,'ADRO','1h','yahoo',1760410800,'2025-10-14 10:00:00',1760.00000000,1770.00000000,1720.00000000,1735.00000000,31632800.00000000,'2026-02-17 23:55:01'),(245340,'ADRO','1h','yahoo',1760414400,'2025-10-14 11:00:00',1735.00000000,1735.00000000,1720.00000000,1730.00000000,7899400.00000000,'2026-02-17 23:55:01'),(245341,'ADRO','1h','yahoo',1760421600,'2025-10-14 13:00:00',1735.00000000,1735.00000000,1690.00000000,1690.00000000,28816100.00000000,'2026-02-17 23:55:01'),(245342,'ADRO','1h','yahoo',1760425200,'2025-10-14 14:00:00',1695.00000000,1720.00000000,1685.00000000,1710.00000000,20730500.00000000,'2026-02-17 23:55:01'),(245343,'ADRO','1h','yahoo',1760428800,'2025-10-14 15:00:00',1710.00000000,1715.00000000,1700.00000000,1700.00000000,12616900.00000000,'2026-02-17 23:55:01'),(245344,'ADRO','1h','yahoo',1760432400,'2025-10-14 16:00:00',1705.00000000,1705.00000000,1705.00000000,1705.00000000,4287200.00000000,'2026-02-17 23:55:01'),(245345,'ADRO','1h','yahoo',1760493600,'2025-10-15 09:00:00',1710.00000000,1715.00000000,1660.00000000,1665.00000000,0.00000000,'2026-02-17 23:55:01'),(245346,'ADRO','1h','yahoo',1760497200,'2025-10-15 10:00:00',1660.00000000,1680.00000000,1655.00000000,1670.00000000,14797900.00000000,'2026-02-17 23:55:01'),(245347,'ADRO','1h','yahoo',1760500800,'2025-10-15 11:00:00',1665.00000000,1690.00000000,1655.00000000,1675.00000000,10548000.00000000,'2026-02-17 23:55:01'),(245348,'ADRO','1h','yahoo',1760504400,'2025-10-15 12:00:00',1680.00000000,1680.00000000,1680.00000000,1680.00000000,800.00000000,'2026-02-17 23:55:01'),(245349,'ADRO','1h','yahoo',1760508000,'2025-10-15 13:00:00',1675.00000000,1680.00000000,1660.00000000,1665.00000000,5299900.00000000,'2026-02-17 23:55:01'),(245350,'ADRO','1h','yahoo',1760511600,'2025-10-15 14:00:00',1660.00000000,1680.00000000,1660.00000000,1670.00000000,7598800.00000000,'2026-02-17 23:55:01'),(245351,'ADRO','1h','yahoo',1760515200,'2025-10-15 15:00:00',1675.00000000,1685.00000000,1665.00000000,1680.00000000,10919900.00000000,'2026-02-17 23:55:01'),(245352,'ADRO','1h','yahoo',1760518800,'2025-10-15 16:00:00',1680.00000000,1680.00000000,1680.00000000,1680.00000000,2847500.00000000,'2026-02-17 23:55:01'),(245353,'ADRO','1h','yahoo',1760580000,'2025-10-16 09:00:00',1685.00000000,1695.00000000,1675.00000000,1680.00000000,0.00000000,'2026-02-17 23:55:01'),(245354,'ADRO','1h','yahoo',1760583600,'2025-10-16 10:00:00',1680.00000000,1685.00000000,1670.00000000,1680.00000000,6236100.00000000,'2026-02-17 23:55:01'),(245355,'ADRO','1h','yahoo',1760587200,'2025-10-16 11:00:00',1680.00000000,1685.00000000,1675.00000000,1675.00000000,4268200.00000000,'2026-02-17 23:55:01'),(245356,'ADRO','1h','yahoo',1760594400,'2025-10-16 13:00:00',1675.00000000,1685.00000000,1675.00000000,1685.00000000,2175000.00000000,'2026-02-17 23:55:01'),(245357,'ADRO','1h','yahoo',1760598000,'2025-10-16 14:00:00',1685.00000000,1685.00000000,1675.00000000,1680.00000000,6052800.00000000,'2026-02-17 23:55:01'),(245358,'ADRO','1h','yahoo',1760601600,'2025-10-16 15:00:00',1680.00000000,1685.00000000,1670.00000000,1675.00000000,10912600.00000000,'2026-02-17 23:55:01'),(245359,'ADRO','1h','yahoo',1760605200,'2025-10-16 16:00:00',1675.00000000,1675.00000000,1675.00000000,1675.00000000,2299800.00000000,'2026-02-17 23:55:01'),(245360,'ADRO','1h','yahoo',1760666400,'2025-10-17 09:00:00',1680.00000000,1690.00000000,1660.00000000,1675.00000000,0.00000000,'2026-02-17 23:55:01'),(245361,'ADRO','1h','yahoo',1760670000,'2025-10-17 10:00:00',1675.00000000,1675.00000000,1660.00000000,1665.00000000,10907200.00000000,'2026-02-17 23:55:01'),(245362,'ADRO','1h','yahoo',1760673600,'2025-10-17 11:00:00',1665.00000000,1670.00000000,1655.00000000,1660.00000000,10730900.00000000,'2026-02-17 23:55:01'),(245363,'ADRO','1h','yahoo',1760684400,'2025-10-17 14:00:00',1660.00000000,1665.00000000,1650.00000000,1655.00000000,20901200.00000000,'2026-02-17 23:55:01'),(245364,'ADRO','1h','yahoo',1760688000,'2025-10-17 15:00:00',1660.00000000,1665.00000000,1650.00000000,1660.00000000,9759100.00000000,'2026-02-17 23:55:01'),(245365,'ADRO','1h','yahoo',1760691600,'2025-10-17 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,4102700.00000000,'2026-02-17 23:55:01'),(245366,'ADRO','1h','yahoo',1760925600,'2025-10-20 09:00:00',1655.00000000,1705.00000000,1650.00000000,1680.00000000,0.00000000,'2026-02-17 23:55:01'),(245367,'ADRO','1h','yahoo',1760929200,'2025-10-20 10:00:00',1685.00000000,1695.00000000,1680.00000000,1680.00000000,9798400.00000000,'2026-02-17 23:55:01'),(245368,'ADRO','1h','yahoo',1760932800,'2025-10-20 11:00:00',1680.00000000,1690.00000000,1670.00000000,1680.00000000,9839500.00000000,'2026-02-17 23:55:01'),(245369,'ADRO','1h','yahoo',1760940000,'2025-10-20 13:00:00',1680.00000000,1690.00000000,1680.00000000,1680.00000000,2875300.00000000,'2026-02-17 23:55:01'),(245370,'ADRO','1h','yahoo',1760943600,'2025-10-20 14:00:00',1685.00000000,1690.00000000,1675.00000000,1680.00000000,8713500.00000000,'2026-02-17 23:55:01'),(245371,'ADRO','1h','yahoo',1760947200,'2025-10-20 15:00:00',1685.00000000,1700.00000000,1680.00000000,1690.00000000,11499800.00000000,'2026-02-17 23:55:01'),(245372,'ADRO','1h','yahoo',1760950800,'2025-10-20 16:00:00',1695.00000000,1695.00000000,1695.00000000,1695.00000000,4840600.00000000,'2026-02-17 23:55:01'),(245373,'ADRO','1h','yahoo',1761012000,'2025-10-21 09:00:00',1700.00000000,1770.00000000,1695.00000000,1755.00000000,0.00000000,'2026-02-17 23:55:01'),(245374,'ADRO','1h','yahoo',1761015600,'2025-10-21 10:00:00',1755.00000000,1770.00000000,1750.00000000,1760.00000000,21623400.00000000,'2026-02-17 23:55:01'),(245375,'ADRO','1h','yahoo',1761019200,'2025-10-21 11:00:00',1755.00000000,1780.00000000,1750.00000000,1760.00000000,25766100.00000000,'2026-02-17 23:55:01'),(245376,'ADRO','1h','yahoo',1761026400,'2025-10-21 13:00:00',1760.00000000,1825.00000000,1760.00000000,1820.00000000,60374300.00000000,'2026-02-17 23:55:01'),(245377,'ADRO','1h','yahoo',1761030000,'2025-10-21 14:00:00',1820.00000000,1835.00000000,1775.00000000,1775.00000000,62507600.00000000,'2026-02-17 23:55:01'),(245378,'ADRO','1h','yahoo',1761033600,'2025-10-21 15:00:00',1780.00000000,1820.00000000,1765.00000000,1805.00000000,45467600.00000000,'2026-02-17 23:55:01'),(245379,'ADRO','1h','yahoo',1761037200,'2025-10-21 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,10425900.00000000,'2026-02-17 23:55:01'),(245380,'ADRO','1h','yahoo',1761098400,'2025-10-22 09:00:00',1810.00000000,1820.00000000,1765.00000000,1770.00000000,0.00000000,'2026-02-17 23:55:01'),(245381,'ADRO','1h','yahoo',1761102000,'2025-10-22 10:00:00',1775.00000000,1785.00000000,1755.00000000,1780.00000000,16494700.00000000,'2026-02-17 23:55:01'),(245382,'ADRO','1h','yahoo',1761105600,'2025-10-22 11:00:00',1775.00000000,1780.00000000,1765.00000000,1780.00000000,8839500.00000000,'2026-02-17 23:55:01'),(245383,'ADRO','1h','yahoo',1761112800,'2025-10-22 13:00:00',1780.00000000,1795.00000000,1765.00000000,1785.00000000,11446800.00000000,'2026-02-17 23:55:01'),(245384,'ADRO','1h','yahoo',1761116400,'2025-10-22 14:00:00',1785.00000000,1790.00000000,1770.00000000,1770.00000000,14211900.00000000,'2026-02-17 23:55:01'),(245385,'ADRO','1h','yahoo',1761120000,'2025-10-22 15:00:00',1770.00000000,1780.00000000,1765.00000000,1770.00000000,9563900.00000000,'2026-02-17 23:55:01'),(245386,'ADRO','1h','yahoo',1761123600,'2025-10-22 16:00:00',1775.00000000,1775.00000000,1775.00000000,1775.00000000,2927300.00000000,'2026-02-17 23:55:01'),(245387,'ADRO','1h','yahoo',1761184800,'2025-10-23 09:00:00',1775.00000000,1785.00000000,1755.00000000,1770.00000000,0.00000000,'2026-02-17 23:55:01'),(245388,'ADRO','1h','yahoo',1761188400,'2025-10-23 10:00:00',1765.00000000,1790.00000000,1765.00000000,1780.00000000,11606200.00000000,'2026-02-17 23:55:01'),(245389,'ADRO','1h','yahoo',1761192000,'2025-10-23 11:00:00',1775.00000000,1785.00000000,1770.00000000,1775.00000000,4709300.00000000,'2026-02-17 23:55:01'),(245390,'ADRO','1h','yahoo',1761199200,'2025-10-23 13:00:00',1775.00000000,1785.00000000,1770.00000000,1775.00000000,3794800.00000000,'2026-02-17 23:55:01'),(245391,'ADRO','1h','yahoo',1761202800,'2025-10-23 14:00:00',1775.00000000,1800.00000000,1775.00000000,1795.00000000,15459800.00000000,'2026-02-17 23:55:01'),(245392,'ADRO','1h','yahoo',1761206400,'2025-10-23 15:00:00',1795.00000000,1800.00000000,1780.00000000,1790.00000000,7852100.00000000,'2026-02-17 23:55:01'),(245393,'ADRO','1h','yahoo',1761210000,'2025-10-23 16:00:00',1790.00000000,1790.00000000,1790.00000000,1790.00000000,2448000.00000000,'2026-02-17 23:55:01'),(245394,'ADRO','1h','yahoo',1761271200,'2025-10-24 09:00:00',1795.00000000,1810.00000000,1770.00000000,1780.00000000,0.00000000,'2026-02-17 23:55:01'),(245395,'ADRO','1h','yahoo',1761274800,'2025-10-24 10:00:00',1785.00000000,1785.00000000,1760.00000000,1765.00000000,16700200.00000000,'2026-02-17 23:55:01'),(245396,'ADRO','1h','yahoo',1761278400,'2025-10-24 11:00:00',1765.00000000,1770.00000000,1760.00000000,1765.00000000,3694600.00000000,'2026-02-17 23:55:01'),(245397,'ADRO','1h','yahoo',1761289200,'2025-10-24 14:00:00',1765.00000000,1770.00000000,1755.00000000,1760.00000000,6601500.00000000,'2026-02-17 23:55:01'),(245398,'ADRO','1h','yahoo',1761292800,'2025-10-24 15:00:00',1765.00000000,1770.00000000,1755.00000000,1770.00000000,11253900.00000000,'2026-02-17 23:55:01'),(245399,'ADRO','1h','yahoo',1761296400,'2025-10-24 16:00:00',1760.00000000,1760.00000000,1760.00000000,1760.00000000,3800300.00000000,'2026-02-17 23:55:01'),(245400,'ADRO','1h','yahoo',1761530400,'2025-10-27 09:00:00',1765.00000000,1815.00000000,1765.00000000,1790.00000000,0.00000000,'2026-02-17 23:55:01'),(245401,'ADRO','1h','yahoo',1761534000,'2025-10-27 10:00:00',1790.00000000,1795.00000000,1750.00000000,1750.00000000,25663600.00000000,'2026-02-17 23:55:01'),(245402,'ADRO','1h','yahoo',1761537600,'2025-10-27 11:00:00',1750.00000000,1765.00000000,1735.00000000,1755.00000000,19531400.00000000,'2026-02-17 23:55:01'),(245403,'ADRO','1h','yahoo',1761544800,'2025-10-27 13:00:00',1755.00000000,1765.00000000,1750.00000000,1755.00000000,4843500.00000000,'2026-02-17 23:55:01'),(245404,'ADRO','1h','yahoo',1761548400,'2025-10-27 14:00:00',1755.00000000,1770.00000000,1745.00000000,1770.00000000,10796800.00000000,'2026-02-17 23:55:01'),(245405,'ADRO','1h','yahoo',1761552000,'2025-10-27 15:00:00',1770.00000000,1790.00000000,1760.00000000,1775.00000000,18405500.00000000,'2026-02-17 23:55:01'),(245406,'ADRO','1h','yahoo',1761555600,'2025-10-27 16:00:00',1785.00000000,1785.00000000,1785.00000000,1785.00000000,3448100.00000000,'2026-02-17 23:55:01'),(245407,'ADRO','1h','yahoo',1761616800,'2025-10-28 09:00:00',1795.00000000,1805.00000000,1775.00000000,1785.00000000,0.00000000,'2026-02-17 23:55:01'),(245408,'ADRO','1h','yahoo',1761620400,'2025-10-28 10:00:00',1785.00000000,1800.00000000,1780.00000000,1785.00000000,10474200.00000000,'2026-02-17 23:55:01'),(245409,'ADRO','1h','yahoo',1761624000,'2025-10-28 11:00:00',1785.00000000,1800.00000000,1780.00000000,1790.00000000,7763700.00000000,'2026-02-17 23:55:01'),(245410,'ADRO','1h','yahoo',1761631200,'2025-10-28 13:00:00',1790.00000000,1800.00000000,1785.00000000,1785.00000000,7089800.00000000,'2026-02-17 23:55:01'),(245411,'ADRO','1h','yahoo',1761634800,'2025-10-28 14:00:00',1790.00000000,1795.00000000,1785.00000000,1790.00000000,7253500.00000000,'2026-02-17 23:55:01'),(245412,'ADRO','1h','yahoo',1761638400,'2025-10-28 15:00:00',1790.00000000,1795.00000000,1780.00000000,1785.00000000,15402800.00000000,'2026-02-17 23:55:01'),(245413,'ADRO','1h','yahoo',1761642000,'2025-10-28 16:00:00',1785.00000000,1785.00000000,1785.00000000,1785.00000000,1888100.00000000,'2026-02-17 23:55:01'),(245414,'ADRO','1h','yahoo',1761703200,'2025-10-29 09:00:00',1785.00000000,1825.00000000,1775.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:01'),(245415,'ADRO','1h','yahoo',1761706800,'2025-10-29 10:00:00',1810.00000000,1875.00000000,1805.00000000,1860.00000000,116673900.00000000,'2026-02-17 23:55:01'),(245416,'ADRO','1h','yahoo',1761710400,'2025-10-29 11:00:00',1865.00000000,1945.00000000,1855.00000000,1935.00000000,164465600.00000000,'2026-02-17 23:55:01'),(245417,'ADRO','1h','yahoo',1761717600,'2025-10-29 13:00:00',1935.00000000,1935.00000000,1905.00000000,1920.00000000,43477000.00000000,'2026-02-17 23:55:01'),(245418,'ADRO','1h','yahoo',1761721200,'2025-10-29 14:00:00',1920.00000000,1925.00000000,1905.00000000,1915.00000000,37215400.00000000,'2026-02-17 23:55:01'),(245419,'ADRO','1h','yahoo',1761724800,'2025-10-29 15:00:00',1915.00000000,1940.00000000,1915.00000000,1925.00000000,52221600.00000000,'2026-02-17 23:55:01'),(245420,'ADRO','1h','yahoo',1761728400,'2025-10-29 16:00:00',1935.00000000,1935.00000000,1935.00000000,1935.00000000,14368200.00000000,'2026-02-17 23:55:01'),(245421,'ADRO','1h','yahoo',1761789600,'2025-10-30 09:00:00',1955.00000000,1980.00000000,1915.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:01'),(245422,'ADRO','1h','yahoo',1761793200,'2025-10-30 10:00:00',1950.00000000,1975.00000000,1940.00000000,1965.00000000,37379900.00000000,'2026-02-17 23:55:01'),(245423,'ADRO','1h','yahoo',1761796800,'2025-10-30 11:00:00',1965.00000000,2000.00000000,1960.00000000,1970.00000000,57817900.00000000,'2026-02-17 23:55:01'),(245424,'ADRO','1h','yahoo',1761804000,'2025-10-30 13:00:00',1975.00000000,1975.00000000,1945.00000000,1975.00000000,25635200.00000000,'2026-02-17 23:55:01'),(245425,'ADRO','1h','yahoo',1761807600,'2025-10-30 14:00:00',1975.00000000,1990.00000000,1960.00000000,1990.00000000,31534300.00000000,'2026-02-17 23:55:01'),(245426,'ADRO','1h','yahoo',1761811200,'2025-10-30 15:00:00',1990.00000000,2010.00000000,1960.00000000,1985.00000000,86917400.00000000,'2026-02-17 23:55:01'),(245427,'ADRO','1h','yahoo',1761814800,'2025-10-30 16:00:00',1980.00000000,1980.00000000,1980.00000000,1980.00000000,5200400.00000000,'2026-02-17 23:55:01'),(245428,'ADRO','1h','yahoo',1761876000,'2025-10-31 09:00:00',1985.00000000,1985.00000000,1880.00000000,1895.00000000,0.00000000,'2026-02-17 23:55:01'),(245429,'ADRO','1h','yahoo',1761879600,'2025-10-31 10:00:00',1895.00000000,1925.00000000,1885.00000000,1905.00000000,33015300.00000000,'2026-02-17 23:55:01'),(245430,'ADRO','1h','yahoo',1761883200,'2025-10-31 11:00:00',1910.00000000,1910.00000000,1880.00000000,1885.00000000,30702900.00000000,'2026-02-17 23:55:01'),(245431,'ADRO','1h','yahoo',1761894000,'2025-10-31 14:00:00',1885.00000000,1890.00000000,1865.00000000,1890.00000000,55031100.00000000,'2026-02-17 23:55:01'),(245432,'ADRO','1h','yahoo',1761897600,'2025-10-31 15:00:00',1890.00000000,1900.00000000,1880.00000000,1890.00000000,25188400.00000000,'2026-02-17 23:55:01'),(245433,'ADRO','1h','yahoo',1761901200,'2025-10-31 16:00:00',1885.00000000,1885.00000000,1885.00000000,1885.00000000,17413600.00000000,'2026-02-17 23:55:01'),(245434,'ADRO','1h','yahoo',1762135200,'2025-11-03 09:00:00',1900.00000000,1965.00000000,1895.00000000,1960.00000000,0.00000000,'2026-02-17 23:55:01'),(245435,'ADRO','1h','yahoo',1762138800,'2025-11-03 10:00:00',1960.00000000,1985.00000000,1945.00000000,1960.00000000,41799500.00000000,'2026-02-17 23:55:01'),(245436,'ADRO','1h','yahoo',1762142400,'2025-11-03 11:00:00',1960.00000000,1975.00000000,1955.00000000,1955.00000000,13870400.00000000,'2026-02-17 23:55:01'),(245437,'ADRO','1h','yahoo',1762149600,'2025-11-03 13:00:00',1955.00000000,1960.00000000,1935.00000000,1940.00000000,10561800.00000000,'2026-02-17 23:55:01'),(245438,'ADRO','1h','yahoo',1762153200,'2025-11-03 14:00:00',1935.00000000,1950.00000000,1935.00000000,1940.00000000,10724500.00000000,'2026-02-17 23:55:01'),(245439,'ADRO','1h','yahoo',1762156800,'2025-11-03 15:00:00',1945.00000000,1945.00000000,1930.00000000,1935.00000000,16040600.00000000,'2026-02-17 23:55:01'),(245440,'ADRO','1h','yahoo',1762160400,'2025-11-03 16:00:00',1940.00000000,1940.00000000,1940.00000000,1940.00000000,3846400.00000000,'2026-02-17 23:55:01'),(245441,'ADRO','1h','yahoo',1762221600,'2025-11-04 09:00:00',1945.00000000,1955.00000000,1920.00000000,1930.00000000,0.00000000,'2026-02-17 23:55:01'),(245442,'ADRO','1h','yahoo',1762225200,'2025-11-04 10:00:00',1930.00000000,1930.00000000,1910.00000000,1915.00000000,12230700.00000000,'2026-02-17 23:55:01'),(245443,'ADRO','1h','yahoo',1762228800,'2025-11-04 11:00:00',1915.00000000,1920.00000000,1905.00000000,1915.00000000,11964700.00000000,'2026-02-17 23:55:01'),(245444,'ADRO','1h','yahoo',1762236000,'2025-11-04 13:00:00',1915.00000000,1920.00000000,1885.00000000,1890.00000000,19433100.00000000,'2026-02-17 23:55:01'),(245445,'ADRO','1h','yahoo',1762239600,'2025-11-04 14:00:00',1895.00000000,1910.00000000,1890.00000000,1905.00000000,14616700.00000000,'2026-02-17 23:55:01'),(245446,'ADRO','1h','yahoo',1762243200,'2025-11-04 15:00:00',1910.00000000,1915.00000000,1900.00000000,1910.00000000,9651800.00000000,'2026-02-17 23:55:01'),(245447,'ADRO','1h','yahoo',1762246800,'2025-11-04 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,4855100.00000000,'2026-02-17 23:55:01'),(245448,'ADRO','1h','yahoo',1762308000,'2025-11-05 09:00:00',1880.00000000,1900.00000000,1850.00000000,1885.00000000,0.00000000,'2026-02-17 23:55:01'),(245449,'ADRO','1h','yahoo',1762311600,'2025-11-05 10:00:00',1880.00000000,1885.00000000,1855.00000000,1865.00000000,20847200.00000000,'2026-02-17 23:55:01'),(245450,'ADRO','1h','yahoo',1762315200,'2025-11-05 11:00:00',1865.00000000,1890.00000000,1860.00000000,1870.00000000,13285000.00000000,'2026-02-17 23:55:01'),(245451,'ADRO','1h','yahoo',1762322400,'2025-11-05 13:00:00',1870.00000000,1890.00000000,1870.00000000,1885.00000000,8124900.00000000,'2026-02-17 23:55:01'),(245452,'ADRO','1h','yahoo',1762326000,'2025-11-05 14:00:00',1885.00000000,1895.00000000,1880.00000000,1895.00000000,10557600.00000000,'2026-02-17 23:55:01'),(245453,'ADRO','1h','yahoo',1762329600,'2025-11-05 15:00:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,16215500.00000000,'2026-02-17 23:55:01'),(245454,'ADRO','1h','yahoo',1762333200,'2025-11-05 16:00:00',1890.00000000,1890.00000000,1890.00000000,1890.00000000,6019000.00000000,'2026-02-17 23:55:01'),(245455,'ADRO','1h','yahoo',1762394400,'2025-11-06 09:00:00',1895.00000000,1945.00000000,1895.00000000,1935.00000000,0.00000000,'2026-02-17 23:55:01'),(245456,'ADRO','1h','yahoo',1762398000,'2025-11-06 10:00:00',1935.00000000,1940.00000000,1915.00000000,1925.00000000,19746200.00000000,'2026-02-17 23:55:01'),(245457,'ADRO','1h','yahoo',1762401600,'2025-11-06 11:00:00',1930.00000000,1930.00000000,1915.00000000,1925.00000000,9611700.00000000,'2026-02-17 23:55:01'),(245458,'ADRO','1h','yahoo',1762408800,'2025-11-06 13:00:00',1925.00000000,1935.00000000,1920.00000000,1925.00000000,7052600.00000000,'2026-02-17 23:55:01'),(245459,'ADRO','1h','yahoo',1762412400,'2025-11-06 14:00:00',1925.00000000,1935.00000000,1910.00000000,1935.00000000,16835300.00000000,'2026-02-17 23:55:01'),(245460,'ADRO','1h','yahoo',1762416000,'2025-11-06 15:00:00',1935.00000000,1950.00000000,1920.00000000,1925.00000000,37890700.00000000,'2026-02-17 23:55:01'),(245461,'ADRO','1h','yahoo',1762419600,'2025-11-06 16:00:00',1920.00000000,1920.00000000,1920.00000000,1920.00000000,5156300.00000000,'2026-02-17 23:55:01'),(245462,'ADRO','1h','yahoo',1762480800,'2025-11-07 09:00:00',1930.00000000,1950.00000000,1905.00000000,1935.00000000,0.00000000,'2026-02-17 23:55:01'),(245463,'ADRO','1h','yahoo',1762484400,'2025-11-07 10:00:00',1935.00000000,1935.00000000,1915.00000000,1930.00000000,13137900.00000000,'2026-02-17 23:55:01'),(245464,'ADRO','1h','yahoo',1762488000,'2025-11-07 11:00:00',1930.00000000,1930.00000000,1920.00000000,1925.00000000,5471200.00000000,'2026-02-17 23:55:01'),(245465,'ADRO','1h','yahoo',1762498800,'2025-11-07 14:00:00',1930.00000000,1960.00000000,1920.00000000,1945.00000000,34592900.00000000,'2026-02-17 23:55:01'),(245466,'ADRO','1h','yahoo',1762502400,'2025-11-07 15:00:00',1945.00000000,1950.00000000,1935.00000000,1945.00000000,18961700.00000000,'2026-02-17 23:55:01'),(245467,'ADRO','1h','yahoo',1762506000,'2025-11-07 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,4317200.00000000,'2026-02-17 23:55:01'),(245468,'ADRO','1h','yahoo',1762740000,'2025-11-10 09:00:00',1970.00000000,1980.00000000,1945.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:01'),(245469,'ADRO','1h','yahoo',1762743600,'2025-11-10 10:00:00',1955.00000000,1965.00000000,1950.00000000,1960.00000000,10459400.00000000,'2026-02-17 23:55:01'),(245470,'ADRO','1h','yahoo',1762747200,'2025-11-10 11:00:00',1960.00000000,1975.00000000,1955.00000000,1965.00000000,15233700.00000000,'2026-02-17 23:55:01'),(245471,'ADRO','1h','yahoo',1762754400,'2025-11-10 13:00:00',1970.00000000,1970.00000000,1960.00000000,1960.00000000,6753700.00000000,'2026-02-17 23:55:01'),(245472,'ADRO','1h','yahoo',1762758000,'2025-11-10 14:00:00',1965.00000000,1965.00000000,1950.00000000,1950.00000000,18680700.00000000,'2026-02-17 23:55:01'),(245473,'ADRO','1h','yahoo',1762761600,'2025-11-10 15:00:00',1950.00000000,1955.00000000,1935.00000000,1950.00000000,18907100.00000000,'2026-02-17 23:55:01'),(245474,'ADRO','1h','yahoo',1762765200,'2025-11-10 16:00:00',1960.00000000,1960.00000000,1960.00000000,1960.00000000,7866400.00000000,'2026-02-17 23:55:01'),(245475,'ADRO','1h','yahoo',1762826400,'2025-11-11 09:00:00',1965.00000000,1970.00000000,1925.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:01'),(245476,'ADRO','1h','yahoo',1762830000,'2025-11-11 10:00:00',1950.00000000,1960.00000000,1940.00000000,1945.00000000,13505600.00000000,'2026-02-17 23:55:01'),(245477,'ADRO','1h','yahoo',1762833600,'2025-11-11 11:00:00',1950.00000000,1955.00000000,1935.00000000,1935.00000000,9119300.00000000,'2026-02-17 23:55:01'),(245478,'ADRO','1h','yahoo',1762840800,'2025-11-11 13:00:00',1935.00000000,1940.00000000,1930.00000000,1940.00000000,5898300.00000000,'2026-02-17 23:55:01'),(245479,'ADRO','1h','yahoo',1762844400,'2025-11-11 14:00:00',1940.00000000,1975.00000000,1930.00000000,1955.00000000,42849300.00000000,'2026-02-17 23:55:01'),(245480,'ADRO','1h','yahoo',1762848000,'2025-11-11 15:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,18328900.00000000,'2026-02-17 23:55:01'),(245481,'ADRO','1h','yahoo',1762851600,'2025-11-11 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,2873600.00000000,'2026-02-17 23:55:01'),(245482,'ADRO','1h','yahoo',1762912800,'2025-11-12 09:00:00',1950.00000000,1955.00000000,1930.00000000,1945.00000000,0.00000000,'2026-02-17 23:55:01'),(245483,'ADRO','1h','yahoo',1762916400,'2025-11-12 10:00:00',1940.00000000,1950.00000000,1940.00000000,1945.00000000,6037300.00000000,'2026-02-17 23:55:01'),(245484,'ADRO','1h','yahoo',1762920000,'2025-11-12 11:00:00',1940.00000000,1945.00000000,1935.00000000,1940.00000000,8799100.00000000,'2026-02-17 23:55:01'),(245485,'ADRO','1h','yahoo',1762927200,'2025-11-12 13:00:00',1945.00000000,1945.00000000,1935.00000000,1940.00000000,3507300.00000000,'2026-02-17 23:55:01'),(245486,'ADRO','1h','yahoo',1762930800,'2025-11-12 14:00:00',1940.00000000,1960.00000000,1935.00000000,1955.00000000,18504400.00000000,'2026-02-17 23:55:01'),(245487,'ADRO','1h','yahoo',1762934400,'2025-11-12 15:00:00',1955.00000000,1980.00000000,1955.00000000,1965.00000000,38567300.00000000,'2026-02-17 23:55:01'),(245488,'ADRO','1h','yahoo',1762938000,'2025-11-12 16:00:00',1965.00000000,1965.00000000,1965.00000000,1965.00000000,6639700.00000000,'2026-02-17 23:55:01'),(245489,'ADRO','1h','yahoo',1762999200,'2025-11-13 09:00:00',1965.00000000,1970.00000000,1935.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:01'),(245490,'ADRO','1h','yahoo',1763002800,'2025-11-13 10:00:00',1950.00000000,1950.00000000,1935.00000000,1945.00000000,9117900.00000000,'2026-02-17 23:55:01'),(245491,'ADRO','1h','yahoo',1763006400,'2025-11-13 11:00:00',1945.00000000,1945.00000000,1935.00000000,1940.00000000,9745200.00000000,'2026-02-17 23:55:01'),(245492,'ADRO','1h','yahoo',1763013600,'2025-11-13 13:00:00',1945.00000000,1950.00000000,1940.00000000,1945.00000000,4364000.00000000,'2026-02-17 23:55:01'),(245493,'ADRO','1h','yahoo',1763017200,'2025-11-13 14:00:00',1945.00000000,1945.00000000,1930.00000000,1935.00000000,23189900.00000000,'2026-02-17 23:55:01'),(245494,'ADRO','1h','yahoo',1763020800,'2025-11-13 15:00:00',1935.00000000,1940.00000000,1930.00000000,1935.00000000,16276100.00000000,'2026-02-17 23:55:01'),(245495,'ADRO','1h','yahoo',1763024400,'2025-11-13 16:00:00',1930.00000000,1930.00000000,1930.00000000,1930.00000000,3895800.00000000,'2026-02-17 23:55:01'),(245496,'ADRO','1h','yahoo',1763085600,'2025-11-14 09:00:00',1920.00000000,1925.00000000,1885.00000000,1895.00000000,0.00000000,'2026-02-17 23:55:01'),(245497,'ADRO','1h','yahoo',1763089200,'2025-11-14 10:00:00',1895.00000000,1900.00000000,1885.00000000,1895.00000000,17642800.00000000,'2026-02-17 23:55:01'),(245498,'ADRO','1h','yahoo',1763092800,'2025-11-14 11:00:00',1895.00000000,1895.00000000,1880.00000000,1885.00000000,9631900.00000000,'2026-02-17 23:55:01'),(245499,'ADRO','1h','yahoo',1763103600,'2025-11-14 14:00:00',1885.00000000,1900.00000000,1885.00000000,1890.00000000,15147800.00000000,'2026-02-17 23:55:01'),(245500,'ADRO','1h','yahoo',1763107200,'2025-11-14 15:00:00',1885.00000000,1895.00000000,1880.00000000,1885.00000000,19174700.00000000,'2026-02-17 23:55:01'),(245501,'ADRO','1h','yahoo',1763110800,'2025-11-14 16:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,7389600.00000000,'2026-02-17 23:55:01'),(245502,'ADRO','1h','yahoo',1763344800,'2025-11-17 09:00:00',1885.00000000,1910.00000000,1860.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:01'),(245503,'ADRO','1h','yahoo',1763348400,'2025-11-17 10:00:00',1900.00000000,1910.00000000,1895.00000000,1900.00000000,9849100.00000000,'2026-02-17 23:55:01'),(245504,'ADRO','1h','yahoo',1763352000,'2025-11-17 11:00:00',1895.00000000,1900.00000000,1885.00000000,1890.00000000,11785300.00000000,'2026-02-17 23:55:01'),(245505,'ADRO','1h','yahoo',1763359200,'2025-11-17 13:00:00',1895.00000000,1895.00000000,1870.00000000,1875.00000000,10833800.00000000,'2026-02-17 23:55:01'),(245506,'ADRO','1h','yahoo',1763362800,'2025-11-17 14:00:00',1875.00000000,1895.00000000,1870.00000000,1895.00000000,12856900.00000000,'2026-02-17 23:55:01'),(245507,'ADRO','1h','yahoo',1763366400,'2025-11-17 15:00:00',1890.00000000,1910.00000000,1890.00000000,1905.00000000,20734300.00000000,'2026-02-17 23:55:01'),(245508,'ADRO','1h','yahoo',1763370000,'2025-11-17 16:00:00',1910.00000000,1910.00000000,1910.00000000,1910.00000000,3767400.00000000,'2026-02-17 23:55:01'),(245509,'ADRO','1h','yahoo',1763431200,'2025-11-18 09:00:00',1915.00000000,1920.00000000,1850.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:01'),(245510,'ADRO','1h','yahoo',1763434800,'2025-11-18 10:00:00',1870.00000000,1875.00000000,1860.00000000,1875.00000000,7508800.00000000,'2026-02-17 23:55:01'),(245511,'ADRO','1h','yahoo',1763438400,'2025-11-18 11:00:00',1875.00000000,1875.00000000,1860.00000000,1865.00000000,10993500.00000000,'2026-02-17 23:55:01'),(245512,'ADRO','1h','yahoo',1763445600,'2025-11-18 13:00:00',1865.00000000,1890.00000000,1865.00000000,1890.00000000,8814700.00000000,'2026-02-17 23:55:01'),(245513,'ADRO','1h','yahoo',1763449200,'2025-11-18 14:00:00',1890.00000000,1895.00000000,1880.00000000,1890.00000000,9032500.00000000,'2026-02-17 23:55:01'),(245514,'ADRO','1h','yahoo',1763452800,'2025-11-18 15:00:00',1890.00000000,1905.00000000,1880.00000000,1890.00000000,16418900.00000000,'2026-02-17 23:55:01'),(245515,'ADRO','1h','yahoo',1763456400,'2025-11-18 16:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,3148900.00000000,'2026-02-17 23:55:01'),(245516,'ADRO','1h','yahoo',1763517600,'2025-11-19 09:00:00',1890.00000000,1905.00000000,1880.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:01'),(245517,'ADRO','1h','yahoo',1763521200,'2025-11-19 10:00:00',1905.00000000,1905.00000000,1890.00000000,1895.00000000,6320000.00000000,'2026-02-17 23:55:01'),(245518,'ADRO','1h','yahoo',1763524800,'2025-11-19 11:00:00',1895.00000000,1905.00000000,1895.00000000,1900.00000000,5914400.00000000,'2026-02-17 23:55:01'),(245519,'ADRO','1h','yahoo',1763532000,'2025-11-19 13:00:00',1900.00000000,1920.00000000,1895.00000000,1915.00000000,11117200.00000000,'2026-02-17 23:55:02'),(245520,'ADRO','1h','yahoo',1763535600,'2025-11-19 14:00:00',1915.00000000,1930.00000000,1905.00000000,1915.00000000,20549100.00000000,'2026-02-17 23:55:02'),(245521,'ADRO','1h','yahoo',1763539200,'2025-11-19 15:00:00',1915.00000000,1925.00000000,1900.00000000,1910.00000000,13719200.00000000,'2026-02-17 23:55:02'),(245522,'ADRO','1h','yahoo',1763542800,'2025-11-19 16:00:00',1920.00000000,1920.00000000,1920.00000000,1920.00000000,945000.00000000,'2026-02-17 23:55:02'),(245523,'ADRO','1h','yahoo',1763604000,'2025-11-20 09:00:00',1930.00000000,1940.00000000,1905.00000000,1920.00000000,0.00000000,'2026-02-17 23:55:02'),(245524,'ADRO','1h','yahoo',1763607600,'2025-11-20 10:00:00',1925.00000000,1930.00000000,1910.00000000,1915.00000000,7163000.00000000,'2026-02-17 23:55:02'),(245525,'ADRO','1h','yahoo',1763611200,'2025-11-20 11:00:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,4820600.00000000,'2026-02-17 23:55:02'),(245526,'ADRO','1h','yahoo',1763618400,'2025-11-20 13:00:00',1915.00000000,1920.00000000,1910.00000000,1910.00000000,3763400.00000000,'2026-02-17 23:55:02'),(245527,'ADRO','1h','yahoo',1763622000,'2025-11-20 14:00:00',1910.00000000,1915.00000000,1905.00000000,1910.00000000,6731100.00000000,'2026-02-17 23:55:02'),(245528,'ADRO','1h','yahoo',1763625600,'2025-11-20 15:00:00',1910.00000000,1910.00000000,1900.00000000,1905.00000000,8712400.00000000,'2026-02-17 23:55:02'),(245529,'ADRO','1h','yahoo',1763629200,'2025-11-20 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,2842900.00000000,'2026-02-17 23:55:02'),(245530,'ADRO','1h','yahoo',1763690400,'2025-11-21 09:00:00',1900.00000000,1900.00000000,1880.00000000,1890.00000000,0.00000000,'2026-02-17 23:55:02'),(245531,'ADRO','1h','yahoo',1763694000,'2025-11-21 10:00:00',1890.00000000,1890.00000000,1875.00000000,1885.00000000,12105400.00000000,'2026-02-17 23:55:02'),(245532,'ADRO','1h','yahoo',1763697600,'2025-11-21 11:00:00',1885.00000000,1885.00000000,1875.00000000,1885.00000000,3597800.00000000,'2026-02-17 23:55:02'),(245533,'ADRO','1h','yahoo',1763708400,'2025-11-21 14:00:00',1880.00000000,1890.00000000,1865.00000000,1880.00000000,16532400.00000000,'2026-02-17 23:55:02'),(245534,'ADRO','1h','yahoo',1763712000,'2025-11-21 15:00:00',1875.00000000,1880.00000000,1870.00000000,1875.00000000,6843200.00000000,'2026-02-17 23:55:02'),(245535,'ADRO','1h','yahoo',1763715600,'2025-11-21 16:00:00',1870.00000000,1870.00000000,1870.00000000,1870.00000000,5285000.00000000,'2026-02-17 23:55:02'),(245536,'ADRO','1h','yahoo',1763949600,'2025-11-24 09:00:00',1880.00000000,1885.00000000,1865.00000000,1870.00000000,0.00000000,'2026-02-17 23:55:02'),(245537,'ADRO','1h','yahoo',1763953200,'2025-11-24 10:00:00',1870.00000000,1870.00000000,1855.00000000,1860.00000000,11467200.00000000,'2026-02-17 23:55:02'),(245538,'ADRO','1h','yahoo',1763956800,'2025-11-24 11:00:00',1860.00000000,1870.00000000,1855.00000000,1860.00000000,6786200.00000000,'2026-02-17 23:55:02'),(245539,'ADRO','1h','yahoo',1763964000,'2025-11-24 13:00:00',1865.00000000,1870.00000000,1855.00000000,1860.00000000,6066300.00000000,'2026-02-17 23:55:02'),(245540,'ADRO','1h','yahoo',1763967600,'2025-11-24 14:00:00',1860.00000000,1865.00000000,1850.00000000,1860.00000000,17866100.00000000,'2026-02-17 23:55:02'),(245541,'ADRO','1h','yahoo',1763971200,'2025-11-24 15:00:00',1855.00000000,1865.00000000,1850.00000000,1865.00000000,18862200.00000000,'2026-02-17 23:55:02'),(245542,'ADRO','1h','yahoo',1763974800,'2025-11-24 16:00:00',1875.00000000,1875.00000000,1875.00000000,1875.00000000,13427300.00000000,'2026-02-17 23:55:02'),(245543,'ADRO','1h','yahoo',1764036000,'2025-11-25 09:00:00',1880.00000000,1880.00000000,1850.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:02'),(245544,'ADRO','1h','yahoo',1764039600,'2025-11-25 10:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,7954900.00000000,'2026-02-17 23:55:02'),(245545,'ADRO','1h','yahoo',1764043200,'2025-11-25 11:00:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,3842300.00000000,'2026-02-17 23:55:02'),(245546,'ADRO','1h','yahoo',1764050400,'2025-11-25 13:00:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,2797700.00000000,'2026-02-17 23:55:02'),(245547,'ADRO','1h','yahoo',1764054000,'2025-11-25 14:00:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,4445900.00000000,'2026-02-17 23:55:02'),(245548,'ADRO','1h','yahoo',1764057600,'2025-11-25 15:00:00',1860.00000000,1865.00000000,1855.00000000,1855.00000000,7990000.00000000,'2026-02-17 23:55:02'),(245549,'ADRO','1h','yahoo',1764061200,'2025-11-25 16:00:00',1855.00000000,1855.00000000,1855.00000000,1855.00000000,4245800.00000000,'2026-02-17 23:55:02'),(245550,'ADRO','1h','yahoo',1764122400,'2025-11-26 09:00:00',1870.00000000,1870.00000000,1825.00000000,1845.00000000,0.00000000,'2026-02-17 23:55:02'),(245551,'ADRO','1h','yahoo',1764126000,'2025-11-26 10:00:00',1845.00000000,1850.00000000,1835.00000000,1835.00000000,12546100.00000000,'2026-02-17 23:55:02'),(245552,'ADRO','1h','yahoo',1764129600,'2025-11-26 11:00:00',1840.00000000,1845.00000000,1830.00000000,1840.00000000,5777900.00000000,'2026-02-17 23:55:02'),(245553,'ADRO','1h','yahoo',1764136800,'2025-11-26 13:00:00',1840.00000000,1845.00000000,1840.00000000,1845.00000000,4087400.00000000,'2026-02-17 23:55:02'),(245554,'ADRO','1h','yahoo',1764140400,'2025-11-26 14:00:00',1840.00000000,1845.00000000,1835.00000000,1835.00000000,7533700.00000000,'2026-02-17 23:55:02'),(245555,'ADRO','1h','yahoo',1764144000,'2025-11-26 15:00:00',1835.00000000,1850.00000000,1835.00000000,1840.00000000,11080400.00000000,'2026-02-17 23:55:02'),(245556,'ADRO','1h','yahoo',1764147600,'2025-11-26 16:00:00',1845.00000000,1845.00000000,1845.00000000,1845.00000000,1714700.00000000,'2026-02-17 23:55:02'),(245557,'ADRO','1h','yahoo',1764208800,'2025-11-27 09:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,0.00000000,'2026-02-17 23:55:02'),(245558,'ADRO','1h','yahoo',1764212400,'2025-11-27 10:00:00',1835.00000000,1840.00000000,1825.00000000,1830.00000000,9702900.00000000,'2026-02-17 23:55:02'),(245559,'ADRO','1h','yahoo',1764216000,'2025-11-27 11:00:00',1825.00000000,1830.00000000,1810.00000000,1820.00000000,17210900.00000000,'2026-02-17 23:55:02'),(245560,'ADRO','1h','yahoo',1764223200,'2025-11-27 13:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,3625400.00000000,'2026-02-17 23:55:02'),(245561,'ADRO','1h','yahoo',1764226800,'2025-11-27 14:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,7395400.00000000,'2026-02-17 23:55:02'),(245562,'ADRO','1h','yahoo',1764230400,'2025-11-27 15:00:00',1815.00000000,1825.00000000,1810.00000000,1810.00000000,14387900.00000000,'2026-02-17 23:55:02'),(245563,'ADRO','1h','yahoo',1764234000,'2025-11-27 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5942700.00000000,'2026-02-17 23:55:02'),(245564,'ADRO','1h','yahoo',1764295200,'2025-11-28 09:00:00',1810.00000000,1820.00000000,1800.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:02'),(245565,'ADRO','1h','yahoo',1764298800,'2025-11-28 10:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,5698200.00000000,'2026-02-17 23:55:02'),(245566,'ADRO','1h','yahoo',1764302400,'2025-11-28 11:00:00',1815.00000000,1815.00000000,1805.00000000,1805.00000000,5806000.00000000,'2026-02-17 23:55:02'),(245567,'ADRO','1h','yahoo',1764313200,'2025-11-28 14:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,11891900.00000000,'2026-02-17 23:55:02'),(245568,'ADRO','1h','yahoo',1764316800,'2025-11-28 15:00:00',1805.00000000,1810.00000000,1800.00000000,1810.00000000,10482700.00000000,'2026-02-17 23:55:02'),(245569,'ADRO','1h','yahoo',1764320400,'2025-11-28 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,2926000.00000000,'2026-02-17 23:55:02'),(245570,'ADRO','1h','yahoo',1764554400,'2025-12-01 09:00:00',1815.00000000,1835.00000000,1815.00000000,1825.00000000,0.00000000,'2026-02-17 23:55:02'),(245571,'ADRO','1h','yahoo',1764558000,'2025-12-01 10:00:00',1825.00000000,1830.00000000,1825.00000000,1825.00000000,3688500.00000000,'2026-02-17 23:55:02'),(245572,'ADRO','1h','yahoo',1764561600,'2025-12-01 11:00:00',1830.00000000,1835.00000000,1820.00000000,1830.00000000,7853500.00000000,'2026-02-17 23:55:02'),(245573,'ADRO','1h','yahoo',1764568800,'2025-12-01 13:00:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,3356800.00000000,'2026-02-17 23:55:02'),(245574,'ADRO','1h','yahoo',1764572400,'2025-12-01 14:00:00',1825.00000000,1830.00000000,1820.00000000,1820.00000000,6818400.00000000,'2026-02-17 23:55:02'),(245575,'ADRO','1h','yahoo',1764576000,'2025-12-01 15:00:00',1825.00000000,1825.00000000,1815.00000000,1820.00000000,6830400.00000000,'2026-02-17 23:55:02'),(245576,'ADRO','1h','yahoo',1764579600,'2025-12-01 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,2365200.00000000,'2026-02-17 23:55:02'),(245577,'ADRO','1h','yahoo',1764640800,'2025-12-02 09:00:00',1830.00000000,1860.00000000,1825.00000000,1840.00000000,0.00000000,'2026-02-17 23:55:02'),(245578,'ADRO','1h','yahoo',1764644400,'2025-12-02 10:00:00',1840.00000000,1850.00000000,1830.00000000,1845.00000000,5759700.00000000,'2026-02-17 23:55:02'),(245579,'ADRO','1h','yahoo',1764648000,'2025-12-02 11:00:00',1850.00000000,1860.00000000,1840.00000000,1845.00000000,8803800.00000000,'2026-02-17 23:55:02'),(245580,'ADRO','1h','yahoo',1764655200,'2025-12-02 13:00:00',1850.00000000,1855.00000000,1845.00000000,1845.00000000,2045200.00000000,'2026-02-17 23:55:02'),(245581,'ADRO','1h','yahoo',1764658800,'2025-12-02 14:00:00',1845.00000000,1850.00000000,1835.00000000,1835.00000000,4629700.00000000,'2026-02-17 23:55:02'),(245582,'ADRO','1h','yahoo',1764662400,'2025-12-02 15:00:00',1835.00000000,1845.00000000,1835.00000000,1840.00000000,6839800.00000000,'2026-02-17 23:55:02'),(245583,'ADRO','1h','yahoo',1764666000,'2025-12-02 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,2581100.00000000,'2026-02-17 23:55:02'),(245584,'ADRO','1h','yahoo',1764727200,'2025-12-03 09:00:00',1845.00000000,1850.00000000,1835.00000000,1845.00000000,0.00000000,'2026-02-17 23:55:02'),(245585,'ADRO','1h','yahoo',1764730800,'2025-12-03 10:00:00',1845.00000000,1855.00000000,1840.00000000,1845.00000000,3100300.00000000,'2026-02-17 23:55:02'),(245586,'ADRO','1h','yahoo',1764734400,'2025-12-03 11:00:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,3213400.00000000,'2026-02-17 23:55:02'),(245587,'ADRO','1h','yahoo',1764741600,'2025-12-03 13:00:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,1704300.00000000,'2026-02-17 23:55:02'),(245588,'ADRO','1h','yahoo',1764745200,'2025-12-03 14:00:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,2860200.00000000,'2026-02-17 23:55:02'),(245589,'ADRO','1h','yahoo',1764748800,'2025-12-03 15:00:00',1840.00000000,1850.00000000,1835.00000000,1850.00000000,5678500.00000000,'2026-02-17 23:55:02'),(245590,'ADRO','1h','yahoo',1764752400,'2025-12-03 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,1473700.00000000,'2026-02-17 23:55:02'),(245591,'ADRO','1h','yahoo',1764813600,'2025-12-04 09:00:00',1850.00000000,1855.00000000,1825.00000000,1835.00000000,0.00000000,'2026-02-17 23:55:02'),(245592,'ADRO','1h','yahoo',1764817200,'2025-12-04 10:00:00',1835.00000000,1835.00000000,1815.00000000,1825.00000000,7803100.00000000,'2026-02-17 23:55:02'),(245593,'ADRO','1h','yahoo',1764820800,'2025-12-04 11:00:00',1820.00000000,1825.00000000,1815.00000000,1815.00000000,4709200.00000000,'2026-02-17 23:55:02'),(245594,'ADRO','1h','yahoo',1764828000,'2025-12-04 13:00:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,1776000.00000000,'2026-02-17 23:55:02'),(245595,'ADRO','1h','yahoo',1764831600,'2025-12-04 14:00:00',1815.00000000,1820.00000000,1805.00000000,1815.00000000,12760000.00000000,'2026-02-17 23:55:02'),(245596,'ADRO','1h','yahoo',1764835200,'2025-12-04 15:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,8988300.00000000,'2026-02-17 23:55:02'),(245597,'ADRO','1h','yahoo',1764838800,'2025-12-04 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,2400400.00000000,'2026-02-17 23:55:02'),(245598,'ADRO','1h','yahoo',1764900000,'2025-12-05 09:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,0.00000000,'2026-02-17 23:55:02'),(245599,'ADRO','1h','yahoo',1764903600,'2025-12-05 10:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,4095700.00000000,'2026-02-17 23:55:02'),(245600,'ADRO','1h','yahoo',1764907200,'2025-12-05 11:00:00',1810.00000000,1815.00000000,1800.00000000,1805.00000000,5133400.00000000,'2026-02-17 23:55:02'),(245601,'ADRO','1h','yahoo',1764918000,'2025-12-05 14:00:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,6521700.00000000,'2026-02-17 23:55:02'),(245602,'ADRO','1h','yahoo',1764921600,'2025-12-05 15:00:00',1810.00000000,1815.00000000,1800.00000000,1810.00000000,15496200.00000000,'2026-02-17 23:55:02'),(245603,'ADRO','1h','yahoo',1764925200,'2025-12-05 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,3675400.00000000,'2026-02-17 23:55:02'),(245604,'ADRO','1h','yahoo',1765159200,'2025-12-08 09:00:00',1840.00000000,1880.00000000,1835.00000000,1860.00000000,2718400.00000000,'2026-02-17 23:55:02'),(245605,'ADRO','1h','yahoo',1765162800,'2025-12-08 10:00:00',1860.00000000,1875.00000000,1860.00000000,1875.00000000,12349600.00000000,'2026-02-17 23:55:02'),(245606,'ADRO','1h','yahoo',1765166400,'2025-12-08 11:00:00',1870.00000000,1900.00000000,1870.00000000,1890.00000000,35484300.00000000,'2026-02-17 23:55:02'),(245607,'ADRO','1h','yahoo',1765173600,'2025-12-08 13:00:00',1890.00000000,1905.00000000,1885.00000000,1895.00000000,20233800.00000000,'2026-02-17 23:55:02'),(245608,'ADRO','1h','yahoo',1765177200,'2025-12-08 14:00:00',1895.00000000,1905.00000000,1875.00000000,1895.00000000,26272200.00000000,'2026-02-17 23:55:02'),(245609,'ADRO','1h','yahoo',1765180800,'2025-12-08 15:00:00',1895.00000000,1905.00000000,1890.00000000,1905.00000000,25664400.00000000,'2026-02-17 23:55:02'),(245610,'ADRO','1h','yahoo',1765184400,'2025-12-08 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,5552900.00000000,'2026-02-17 23:55:02'),(245611,'ADRO','1h','yahoo',1765245600,'2025-12-09 09:00:00',1900.00000000,1905.00000000,1860.00000000,1865.00000000,0.00000000,'2026-02-17 23:55:02'),(245612,'ADRO','1h','yahoo',1765249200,'2025-12-09 10:00:00',1865.00000000,1870.00000000,1855.00000000,1860.00000000,15544400.00000000,'2026-02-17 23:55:02'),(245613,'ADRO','1h','yahoo',1765252800,'2025-12-09 11:00:00',1860.00000000,1860.00000000,1850.00000000,1850.00000000,9511100.00000000,'2026-02-17 23:55:02'),(245614,'ADRO','1h','yahoo',1765260000,'2025-12-09 13:00:00',1850.00000000,1855.00000000,1840.00000000,1845.00000000,12263100.00000000,'2026-02-17 23:55:02'),(245615,'ADRO','1h','yahoo',1765263600,'2025-12-09 14:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,7414900.00000000,'2026-02-17 23:55:02'),(245616,'ADRO','1h','yahoo',1765267200,'2025-12-09 15:00:00',1845.00000000,1850.00000000,1830.00000000,1835.00000000,15143800.00000000,'2026-02-17 23:55:02'),(245617,'ADRO','1h','yahoo',1765270800,'2025-12-09 16:00:00',1835.00000000,1835.00000000,1835.00000000,1835.00000000,2982600.00000000,'2026-02-17 23:55:02'),(245618,'ADRO','1h','yahoo',1765332000,'2025-12-10 09:00:00',1840.00000000,1865.00000000,1835.00000000,1845.00000000,0.00000000,'2026-02-17 23:55:02'),(245619,'ADRO','1h','yahoo',1765335600,'2025-12-10 10:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,4684900.00000000,'2026-02-17 23:55:02'),(245620,'ADRO','1h','yahoo',1765339200,'2025-12-10 11:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2937600.00000000,'2026-02-17 23:55:02'),(245621,'ADRO','1h','yahoo',1765346400,'2025-12-10 13:00:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,3468500.00000000,'2026-02-17 23:55:02'),(245622,'ADRO','1h','yahoo',1765350000,'2025-12-10 14:00:00',1845.00000000,1845.00000000,1830.00000000,1835.00000000,10907200.00000000,'2026-02-17 23:55:02'),(245623,'ADRO','1h','yahoo',1765353600,'2025-12-10 15:00:00',1835.00000000,1840.00000000,1830.00000000,1830.00000000,5989000.00000000,'2026-02-17 23:55:02'),(245624,'ADRO','1h','yahoo',1765357200,'2025-12-10 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,4608000.00000000,'2026-02-17 23:55:02'),(245625,'ADRO','1h','yahoo',1765418400,'2025-12-11 09:00:00',1840.00000000,1865.00000000,1840.00000000,1845.00000000,0.00000000,'2026-02-17 23:55:02'),(245626,'ADRO','1h','yahoo',1765422000,'2025-12-11 10:00:00',1845.00000000,1850.00000000,1825.00000000,1835.00000000,8088500.00000000,'2026-02-17 23:55:02'),(245627,'ADRO','1h','yahoo',1765425600,'2025-12-11 11:00:00',1830.00000000,1835.00000000,1820.00000000,1825.00000000,9349000.00000000,'2026-02-17 23:55:02'),(245628,'ADRO','1h','yahoo',1765432800,'2025-12-11 13:00:00',1825.00000000,1830.00000000,1820.00000000,1825.00000000,4595600.00000000,'2026-02-17 23:55:02'),(245629,'ADRO','1h','yahoo',1765436400,'2025-12-11 14:00:00',1820.00000000,1825.00000000,1790.00000000,1795.00000000,35038700.00000000,'2026-02-17 23:55:02'),(245630,'ADRO','1h','yahoo',1765440000,'2025-12-11 15:00:00',1790.00000000,1795.00000000,1765.00000000,1780.00000000,40040200.00000000,'2026-02-17 23:55:02'),(245631,'ADRO','1h','yahoo',1765443600,'2025-12-11 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,4670100.00000000,'2026-02-17 23:55:02'),(245632,'ADRO','1h','yahoo',1765504800,'2025-12-12 09:00:00',1780.00000000,1795.00000000,1765.00000000,1790.00000000,0.00000000,'2026-02-17 23:55:02'),(245633,'ADRO','1h','yahoo',1765508400,'2025-12-12 10:00:00',1790.00000000,1800.00000000,1780.00000000,1790.00000000,8276800.00000000,'2026-02-17 23:55:02'),(245634,'ADRO','1h','yahoo',1765512000,'2025-12-12 11:00:00',1785.00000000,1795.00000000,1765.00000000,1790.00000000,8307200.00000000,'2026-02-17 23:55:02'),(245635,'ADRO','1h','yahoo',1765522800,'2025-12-12 14:00:00',1795.00000000,1795.00000000,1780.00000000,1780.00000000,9643500.00000000,'2026-02-17 23:55:02'),(245636,'ADRO','1h','yahoo',1765526400,'2025-12-12 15:00:00',1785.00000000,1785.00000000,1770.00000000,1780.00000000,9780000.00000000,'2026-02-17 23:55:02'),(245637,'ADRO','1h','yahoo',1765530000,'2025-12-12 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,2157200.00000000,'2026-02-17 23:55:02'),(245638,'ADRO','1h','yahoo',1765764000,'2025-12-15 09:00:00',1785.00000000,1810.00000000,1775.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:02'),(245639,'ADRO','1h','yahoo',1765767600,'2025-12-15 10:00:00',1805.00000000,1830.00000000,1800.00000000,1815.00000000,12831200.00000000,'2026-02-17 23:55:02'),(245640,'ADRO','1h','yahoo',1765771200,'2025-12-15 11:00:00',1815.00000000,1825.00000000,1815.00000000,1820.00000000,6384100.00000000,'2026-02-17 23:55:02'),(245641,'ADRO','1h','yahoo',1765778400,'2025-12-15 13:00:00',1820.00000000,1845.00000000,1820.00000000,1835.00000000,14506400.00000000,'2026-02-17 23:55:02'),(245642,'ADRO','1h','yahoo',1765782000,'2025-12-15 14:00:00',1830.00000000,1845.00000000,1820.00000000,1825.00000000,12617100.00000000,'2026-02-17 23:55:02'),(245643,'ADRO','1h','yahoo',1765785600,'2025-12-15 15:00:00',1825.00000000,1830.00000000,1815.00000000,1825.00000000,8652300.00000000,'2026-02-17 23:55:02'),(245644,'ADRO','1h','yahoo',1765789200,'2025-12-15 16:00:00',1825.00000000,1825.00000000,1825.00000000,1825.00000000,3090200.00000000,'2026-02-17 23:55:02'),(245645,'ADRO','1h','yahoo',1765850400,'2025-12-16 09:00:00',1825.00000000,1830.00000000,1800.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:02'),(245646,'ADRO','1h','yahoo',1765854000,'2025-12-16 10:00:00',1800.00000000,1810.00000000,1800.00000000,1800.00000000,5462200.00000000,'2026-02-17 23:55:02'),(245647,'ADRO','1h','yahoo',1765857600,'2025-12-16 11:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,4506000.00000000,'2026-02-17 23:55:02'),(245648,'ADRO','1h','yahoo',1765864800,'2025-12-16 13:00:00',1800.00000000,1810.00000000,1800.00000000,1805.00000000,4223700.00000000,'2026-02-17 23:55:02'),(245649,'ADRO','1h','yahoo',1765868400,'2025-12-16 14:00:00',1800.00000000,1825.00000000,1800.00000000,1810.00000000,8310200.00000000,'2026-02-17 23:55:02'),(245650,'ADRO','1h','yahoo',1765872000,'2025-12-16 15:00:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,6746200.00000000,'2026-02-17 23:55:02'),(245651,'ADRO','1h','yahoo',1765875600,'2025-12-16 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,1113400.00000000,'2026-02-17 23:55:02'),(245652,'ADRO','1h','yahoo',1765936800,'2025-12-17 09:00:00',1820.00000000,1840.00000000,1815.00000000,1820.00000000,0.00000000,'2026-02-17 23:55:02'),(245653,'ADRO','1h','yahoo',1765940400,'2025-12-17 10:00:00',1820.00000000,1845.00000000,1815.00000000,1835.00000000,10618200.00000000,'2026-02-17 23:55:02'),(245654,'ADRO','1h','yahoo',1765944000,'2025-12-17 11:00:00',1835.00000000,1845.00000000,1830.00000000,1835.00000000,4677700.00000000,'2026-02-17 23:55:02'),(245655,'ADRO','1h','yahoo',1765951200,'2025-12-17 13:00:00',1835.00000000,1840.00000000,1830.00000000,1830.00000000,2871000.00000000,'2026-02-17 23:55:02'),(245656,'ADRO','1h','yahoo',1765954800,'2025-12-17 14:00:00',1830.00000000,1835.00000000,1815.00000000,1820.00000000,6545700.00000000,'2026-02-17 23:55:02'),(245657,'ADRO','1h','yahoo',1765958400,'2025-12-17 15:00:00',1820.00000000,1825.00000000,1805.00000000,1810.00000000,13946400.00000000,'2026-02-17 23:55:02'),(245658,'ADRO','1h','yahoo',1765962000,'2025-12-17 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,2008700.00000000,'2026-02-17 23:55:02'),(245659,'ADRO','1h','yahoo',1766023200,'2025-12-18 09:00:00',1905.00000000,1935.00000000,1900.00000000,1910.00000000,79696600.00000000,'2026-02-17 23:55:02'),(245660,'ADRO','1h','yahoo',1766026800,'2025-12-18 10:00:00',1910.00000000,1910.00000000,1885.00000000,1890.00000000,38479200.00000000,'2026-02-17 23:55:02'),(245661,'ADRO','1h','yahoo',1766030400,'2025-12-18 11:00:00',1890.00000000,1900.00000000,1885.00000000,1900.00000000,12069300.00000000,'2026-02-17 23:55:02'),(245662,'ADRO','1h','yahoo',1766037600,'2025-12-18 13:00:00',1900.00000000,1900.00000000,1890.00000000,1900.00000000,12341900.00000000,'2026-02-17 23:55:02'),(245663,'ADRO','1h','yahoo',1766041200,'2025-12-18 14:00:00',1900.00000000,1900.00000000,1890.00000000,1900.00000000,12200100.00000000,'2026-02-17 23:55:02'),(245664,'ADRO','1h','yahoo',1766044800,'2025-12-18 15:00:00',1900.00000000,1900.00000000,1880.00000000,1900.00000000,32911900.00000000,'2026-02-17 23:55:02'),(245665,'ADRO','1h','yahoo',1766048400,'2025-12-18 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,9075700.00000000,'2026-02-17 23:55:02'),(245666,'ADRO','1h','yahoo',1766109600,'2025-12-19 09:00:00',1905.00000000,1920.00000000,1900.00000000,1905.00000000,0.00000000,'2026-02-17 23:55:02'),(245667,'ADRO','1h','yahoo',1766113200,'2025-12-19 10:00:00',1905.00000000,1910.00000000,1900.00000000,1910.00000000,16984200.00000000,'2026-02-17 23:55:02'),(245668,'ADRO','1h','yahoo',1766116800,'2025-12-19 11:00:00',1905.00000000,1910.00000000,1900.00000000,1900.00000000,6044500.00000000,'2026-02-17 23:55:02'),(245669,'ADRO','1h','yahoo',1766127600,'2025-12-19 14:00:00',1900.00000000,1905.00000000,1900.00000000,1900.00000000,12952900.00000000,'2026-02-17 23:55:02'),(245670,'ADRO','1h','yahoo',1766131200,'2025-12-19 15:00:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,19176000.00000000,'2026-02-17 23:55:02'),(245671,'ADRO','1h','yahoo',1766134800,'2025-12-19 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,32306300.00000000,'2026-02-17 23:55:02'),(245672,'ADRO','1h','yahoo',1766368800,'2025-12-22 09:00:00',1910.00000000,1915.00000000,1890.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:02'),(245673,'ADRO','1h','yahoo',1766372400,'2025-12-22 10:00:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,9376400.00000000,'2026-02-17 23:55:02'),(245674,'ADRO','1h','yahoo',1766376000,'2025-12-22 11:00:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,14592000.00000000,'2026-02-17 23:55:02'),(245675,'ADRO','1h','yahoo',1766383200,'2025-12-22 13:00:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,8598200.00000000,'2026-02-17 23:55:02'),(245676,'ADRO','1h','yahoo',1766386800,'2025-12-22 14:00:00',1890.00000000,1900.00000000,1885.00000000,1895.00000000,14084600.00000000,'2026-02-17 23:55:02'),(245677,'ADRO','1h','yahoo',1766390400,'2025-12-22 15:00:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,14386400.00000000,'2026-02-17 23:55:02'),(245678,'ADRO','1h','yahoo',1766394000,'2025-12-22 16:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,2660900.00000000,'2026-02-17 23:55:02'),(245679,'ADRO','1h','yahoo',1766455200,'2025-12-23 09:00:00',1895.00000000,1900.00000000,1885.00000000,1890.00000000,0.00000000,'2026-02-17 23:55:02'),(245680,'ADRO','1h','yahoo',1766458800,'2025-12-23 10:00:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,5699200.00000000,'2026-02-17 23:55:02'),(245681,'ADRO','1h','yahoo',1766462400,'2025-12-23 11:00:00',1890.00000000,1910.00000000,1890.00000000,1905.00000000,11252600.00000000,'2026-02-17 23:55:02'),(245682,'ADRO','1h','yahoo',1766469600,'2025-12-23 13:00:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,6950500.00000000,'2026-02-17 23:55:02'),(245683,'ADRO','1h','yahoo',1766473200,'2025-12-23 14:00:00',1900.00000000,1905.00000000,1895.00000000,1895.00000000,7352700.00000000,'2026-02-17 23:55:02'),(245684,'ADRO','1h','yahoo',1766476800,'2025-12-23 15:00:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,9504400.00000000,'2026-02-17 23:55:02'),(245685,'ADRO','1h','yahoo',1766480400,'2025-12-23 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,4785000.00000000,'2026-02-17 23:55:02'),(245686,'ADRO','1h','yahoo',1766541600,'2025-12-24 09:00:00',1905.00000000,1910.00000000,1895.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:02'),(245687,'ADRO','1h','yahoo',1766545200,'2025-12-24 10:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,7423000.00000000,'2026-02-17 23:55:02'),(245688,'ADRO','1h','yahoo',1766548800,'2025-12-24 11:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,7331000.00000000,'2026-02-17 23:55:02'),(245689,'ADRO','1h','yahoo',1766556000,'2025-12-24 13:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,5155800.00000000,'2026-02-17 23:55:02'),(245690,'ADRO','1h','yahoo',1766559600,'2025-12-24 14:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,12605100.00000000,'2026-02-17 23:55:02'),(245691,'ADRO','1h','yahoo',1766563200,'2025-12-24 15:00:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,25891500.00000000,'2026-02-17 23:55:02'),(245692,'ADRO','1h','yahoo',1766566800,'2025-12-24 16:00:00',1890.00000000,1890.00000000,1890.00000000,1890.00000000,3407400.00000000,'2026-02-17 23:55:02'),(245693,'ADRO','1h','yahoo',1766973600,'2025-12-29 09:00:00',1915.00000000,1930.00000000,1910.00000000,1930.00000000,0.00000000,'2026-02-17 23:55:02'),(245694,'ADRO','1h','yahoo',1766977200,'2025-12-29 10:00:00',1930.00000000,1940.00000000,1920.00000000,1940.00000000,36192400.00000000,'2026-02-17 23:55:02'),(245695,'ADRO','1h','yahoo',1766980800,'2025-12-29 11:00:00',1935.00000000,1945.00000000,1935.00000000,1935.00000000,21671600.00000000,'2026-02-17 23:55:02'),(245696,'ADRO','1h','yahoo',1766988000,'2025-12-29 13:00:00',1935.00000000,1965.00000000,1935.00000000,1965.00000000,38913800.00000000,'2026-02-17 23:55:02'),(245697,'ADRO','1h','yahoo',1766991600,'2025-12-29 14:00:00',1965.00000000,1965.00000000,1950.00000000,1955.00000000,38402800.00000000,'2026-02-17 23:55:02'),(245698,'ADRO','1h','yahoo',1766995200,'2025-12-29 15:00:00',1955.00000000,1960.00000000,1940.00000000,1945.00000000,42223100.00000000,'2026-02-17 23:55:02'),(245699,'ADRO','1h','yahoo',1766998800,'2025-12-29 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,15282200.00000000,'2026-02-17 23:55:02'),(245700,'ADRO','1h','yahoo',1767060000,'2025-12-30 09:00:00',1840.00000000,1840.00000000,1805.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:02'),(245701,'ADRO','1h','yahoo',1767063600,'2025-12-30 10:00:00',1820.00000000,1820.00000000,1810.00000000,1815.00000000,16988900.00000000,'2026-02-17 23:55:02'),(245702,'ADRO','1h','yahoo',1767067200,'2025-12-30 11:00:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,13825600.00000000,'2026-02-17 23:55:02'),(245703,'ADRO','1h','yahoo',1767074400,'2025-12-30 13:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,11478300.00000000,'2026-02-17 23:55:02'),(245704,'ADRO','1h','yahoo',1767078000,'2025-12-30 14:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,8428700.00000000,'2026-02-17 23:55:02'),(245705,'ADRO','1h','yahoo',1767081600,'2025-12-30 15:00:00',1815.00000000,1815.00000000,1805.00000000,1815.00000000,16101600.00000000,'2026-02-17 23:55:02'),(245706,'ADRO','1h','yahoo',1767085200,'2025-12-30 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5410600.00000000,'2026-02-17 23:55:02'),(245707,'ADRO','1h','yahoo',1767319200,'2026-01-02 09:00:00',1815.00000000,1825.00000000,1810.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:02'),(245708,'ADRO','1h','yahoo',1767322800,'2026-01-02 10:00:00',1810.00000000,1825.00000000,1810.00000000,1820.00000000,9128300.00000000,'2026-02-17 23:55:02'),(245709,'ADRO','1h','yahoo',1767326400,'2026-01-02 11:00:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,2158100.00000000,'2026-02-17 23:55:02'),(245710,'ADRO','1h','yahoo',1767337200,'2026-01-02 14:00:00',1825.00000000,1825.00000000,1815.00000000,1825.00000000,13086000.00000000,'2026-02-17 23:55:02'),(245711,'ADRO','1h','yahoo',1767340800,'2026-01-02 15:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,8079300.00000000,'2026-02-17 23:55:02'),(245712,'ADRO','1h','yahoo',1767344400,'2026-01-02 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,2009100.00000000,'2026-02-17 23:55:02'),(245713,'ADRO','1h','yahoo',1767578400,'2026-01-05 09:00:00',1830.00000000,1865.00000000,1825.00000000,1855.00000000,0.00000000,'2026-02-17 23:55:02'),(245714,'ADRO','1h','yahoo',1767582000,'2026-01-05 10:00:00',1855.00000000,1855.00000000,1850.00000000,1855.00000000,9564000.00000000,'2026-02-17 23:55:02'),(245715,'ADRO','1h','yahoo',1767585600,'2026-01-05 11:00:00',1855.00000000,1855.00000000,1840.00000000,1845.00000000,7975100.00000000,'2026-02-17 23:55:02'),(245716,'ADRO','1h','yahoo',1767592800,'2026-01-05 13:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,4117100.00000000,'2026-02-17 23:55:02'),(245717,'ADRO','1h','yahoo',1767596400,'2026-01-05 14:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,7374700.00000000,'2026-02-17 23:55:02'),(245718,'ADRO','1h','yahoo',1767600000,'2026-01-05 15:00:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,7223800.00000000,'2026-02-17 23:55:02'),(245719,'ADRO','1h','yahoo',1767603600,'2026-01-05 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,1382500.00000000,'2026-02-17 23:55:02'),(245720,'ADRO','1h','yahoo',1767664800,'2026-01-06 09:00:00',1855.00000000,1855.00000000,1820.00000000,1830.00000000,0.00000000,'2026-02-17 23:55:02'),(245721,'ADRO','1h','yahoo',1767668400,'2026-01-06 10:00:00',1835.00000000,1925.00000000,1830.00000000,1895.00000000,109412400.00000000,'2026-02-17 23:55:02'),(245722,'ADRO','1h','yahoo',1767672000,'2026-01-06 11:00:00',1895.00000000,1900.00000000,1870.00000000,1885.00000000,17364000.00000000,'2026-02-17 23:55:02'),(245723,'ADRO','1h','yahoo',1767679200,'2026-01-06 13:00:00',1885.00000000,1890.00000000,1870.00000000,1870.00000000,9701100.00000000,'2026-02-17 23:55:02'),(245724,'ADRO','1h','yahoo',1767682800,'2026-01-06 14:00:00',1865.00000000,1880.00000000,1855.00000000,1870.00000000,9343000.00000000,'2026-02-17 23:55:02'),(245725,'ADRO','1h','yahoo',1767686400,'2026-01-06 15:00:00',1865.00000000,1875.00000000,1860.00000000,1870.00000000,9247000.00000000,'2026-02-17 23:55:02'),(245726,'ADRO','1h','yahoo',1767690000,'2026-01-06 16:00:00',1865.00000000,1865.00000000,1865.00000000,1865.00000000,3097700.00000000,'2026-02-17 23:55:02'),(245727,'ADRO','1h','yahoo',1767751200,'2026-01-07 09:00:00',1890.00000000,1900.00000000,1870.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:02'),(245728,'ADRO','1h','yahoo',1767754800,'2026-01-07 10:00:00',1895.00000000,1925.00000000,1895.00000000,1925.00000000,47505300.00000000,'2026-02-17 23:55:02'),(245729,'ADRO','1h','yahoo',1767758400,'2026-01-07 11:00:00',1920.00000000,1925.00000000,1905.00000000,1915.00000000,15672400.00000000,'2026-02-17 23:55:02'),(245730,'ADRO','1h','yahoo',1767765600,'2026-01-07 13:00:00',1915.00000000,1920.00000000,1905.00000000,1910.00000000,8184800.00000000,'2026-02-17 23:55:02'),(245731,'ADRO','1h','yahoo',1767769200,'2026-01-07 14:00:00',1910.00000000,1925.00000000,1905.00000000,1925.00000000,19036900.00000000,'2026-02-17 23:55:02'),(245732,'ADRO','1h','yahoo',1767772800,'2026-01-07 15:00:00',1920.00000000,2050.00000000,1915.00000000,2000.00000000,169663800.00000000,'2026-02-17 23:55:02'),(245733,'ADRO','1h','yahoo',1767776400,'2026-01-07 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,13584100.00000000,'2026-02-17 23:55:02'),(245734,'ADRO','1h','yahoo',1767837600,'2026-01-08 09:00:00',2130.00000000,2250.00000000,2050.00000000,2120.00000000,25940900.00000000,'2026-02-17 23:55:02'),(245735,'ADRO','1h','yahoo',1767841200,'2026-01-08 10:00:00',2120.00000000,2130.00000000,2070.00000000,2080.00000000,37187100.00000000,'2026-02-17 23:55:02'),(245736,'ADRO','1h','yahoo',1767844800,'2026-01-08 11:00:00',2080.00000000,2100.00000000,2060.00000000,2070.00000000,20685100.00000000,'2026-02-17 23:55:02'),(245737,'ADRO','1h','yahoo',1767852000,'2026-01-08 13:00:00',2070.00000000,2090.00000000,2020.00000000,2030.00000000,50766500.00000000,'2026-02-17 23:55:02'),(245738,'ADRO','1h','yahoo',1767855600,'2026-01-08 14:00:00',2040.00000000,2050.00000000,2010.00000000,2050.00000000,36988800.00000000,'2026-02-17 23:55:02'),(245739,'ADRO','1h','yahoo',1767859200,'2026-01-08 15:00:00',2050.00000000,2050.00000000,2010.00000000,2030.00000000,31823000.00000000,'2026-02-17 23:55:02'),(245740,'ADRO','1h','yahoo',1767862800,'2026-01-08 16:00:00',2030.00000000,2030.00000000,2030.00000000,2030.00000000,6149200.00000000,'2026-02-17 23:55:02'),(245741,'ADRO','1h','yahoo',1767924000,'2026-01-09 09:00:00',2040.00000000,2120.00000000,2010.00000000,2100.00000000,0.00000000,'2026-02-17 23:55:02'),(245742,'ADRO','1h','yahoo',1767927600,'2026-01-09 10:00:00',2100.00000000,2120.00000000,2090.00000000,2100.00000000,27148300.00000000,'2026-02-17 23:55:02'),(245743,'ADRO','1h','yahoo',1767931200,'2026-01-09 11:00:00',2110.00000000,2110.00000000,2090.00000000,2090.00000000,9957900.00000000,'2026-02-17 23:55:02'),(245744,'ADRO','1h','yahoo',1767942000,'2026-01-09 14:00:00',2090.00000000,2110.00000000,2070.00000000,2080.00000000,26978600.00000000,'2026-02-17 23:55:02'),(245745,'ADRO','1h','yahoo',1767945600,'2026-01-09 15:00:00',2080.00000000,2110.00000000,2080.00000000,2100.00000000,25755800.00000000,'2026-02-17 23:55:02'),(245746,'ADRO','1h','yahoo',1767949200,'2026-01-09 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7415400.00000000,'2026-02-17 23:55:02'),(245747,'ADRO','1h','yahoo',1768183200,'2026-01-12 09:00:00',2160.00000000,2180.00000000,2110.00000000,2170.00000000,0.00000000,'2026-02-17 23:55:02'),(245748,'ADRO','1h','yahoo',1768186800,'2026-01-12 10:00:00',2170.00000000,2170.00000000,2140.00000000,2160.00000000,26158200.00000000,'2026-02-17 23:55:02'),(245749,'ADRO','1h','yahoo',1768190400,'2026-01-12 11:00:00',2170.00000000,2210.00000000,2160.00000000,2180.00000000,78545100.00000000,'2026-02-17 23:55:02'),(245750,'ADRO','1h','yahoo',1768197600,'2026-01-12 13:00:00',2180.00000000,2200.00000000,2170.00000000,2180.00000000,20929700.00000000,'2026-02-17 23:55:02'),(245751,'ADRO','1h','yahoo',1768201200,'2026-01-12 14:00:00',2180.00000000,2190.00000000,2020.00000000,2140.00000000,107415400.00000000,'2026-02-17 23:55:02'),(245752,'ADRO','1h','yahoo',1768204800,'2026-01-12 15:00:00',2130.00000000,2180.00000000,2090.00000000,2130.00000000,46860400.00000000,'2026-02-17 23:55:02'),(245753,'ADRO','1h','yahoo',1768208400,'2026-01-12 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,6050500.00000000,'2026-02-17 23:55:02'),(245754,'ADRO','1h','yahoo',1768269600,'2026-01-13 09:00:00',2230.00000000,2270.00000000,2180.00000000,2200.00000000,0.00000000,'2026-02-17 23:55:02'),(245755,'ADRO','1h','yahoo',1768273200,'2026-01-13 10:00:00',2190.00000000,2270.00000000,2180.00000000,2250.00000000,61439800.00000000,'2026-02-17 23:55:02'),(245756,'ADRO','1h','yahoo',1768276800,'2026-01-13 11:00:00',2260.00000000,2340.00000000,2230.00000000,2310.00000000,149056600.00000000,'2026-02-17 23:55:02'),(245757,'ADRO','1h','yahoo',1768284000,'2026-01-13 13:00:00',2310.00000000,2320.00000000,2250.00000000,2280.00000000,42130200.00000000,'2026-02-17 23:55:02'),(245758,'ADRO','1h','yahoo',1768287600,'2026-01-13 14:00:00',2270.00000000,2290.00000000,2260.00000000,2270.00000000,28200000.00000000,'2026-02-17 23:55:02'),(245759,'ADRO','1h','yahoo',1768291200,'2026-01-13 15:00:00',2270.00000000,2280.00000000,2240.00000000,2270.00000000,42906200.00000000,'2026-02-17 23:55:02'),(245760,'ADRO','1h','yahoo',1768294800,'2026-01-13 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,9436400.00000000,'2026-02-17 23:55:02'),(245761,'ADRO','1h','yahoo',1768356000,'2026-01-14 09:00:00',2310.00000000,2330.00000000,2240.00000000,2310.00000000,0.00000000,'2026-02-17 23:55:02'),(245762,'ADRO','1h','yahoo',1768359600,'2026-01-14 10:00:00',2300.00000000,2320.00000000,2270.00000000,2300.00000000,28640400.00000000,'2026-02-17 23:55:02'),(245763,'ADRO','1h','yahoo',1768363200,'2026-01-14 11:00:00',2300.00000000,2300.00000000,2270.00000000,2290.00000000,15104900.00000000,'2026-02-17 23:55:02'),(245764,'ADRO','1h','yahoo',1768370400,'2026-01-14 13:00:00',2290.00000000,2290.00000000,2250.00000000,2260.00000000,16713900.00000000,'2026-02-17 23:55:02'),(245765,'ADRO','1h','yahoo',1768374000,'2026-01-14 14:00:00',2260.00000000,2270.00000000,2230.00000000,2260.00000000,30938600.00000000,'2026-02-17 23:55:02'),(245766,'ADRO','1h','yahoo',1768377600,'2026-01-14 15:00:00',2260.00000000,2270.00000000,2210.00000000,2240.00000000,35872500.00000000,'2026-02-17 23:55:02'),(245767,'ADRO','1h','yahoo',1768381200,'2026-01-14 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,5946000.00000000,'2026-02-17 23:55:02'),(245768,'ADRO','1h','yahoo',1768442400,'2026-01-15 09:00:00',2260.00000000,2320.00000000,2250.00000000,2260.00000000,0.00000000,'2026-02-17 23:55:02'),(245769,'ADRO','1h','yahoo',1768446000,'2026-01-15 10:00:00',2260.00000000,2270.00000000,2230.00000000,2270.00000000,25372700.00000000,'2026-02-17 23:55:02'),(245770,'ADRO','1h','yahoo',1768449600,'2026-01-15 11:00:00',2260.00000000,2270.00000000,2240.00000000,2240.00000000,9262000.00000000,'2026-02-17 23:55:02'),(245771,'ADRO','1h','yahoo',1768456800,'2026-01-15 13:00:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,8114000.00000000,'2026-02-17 23:55:02'),(245772,'ADRO','1h','yahoo',1768460400,'2026-01-15 14:00:00',2240.00000000,2240.00000000,2210.00000000,2230.00000000,16663000.00000000,'2026-02-17 23:55:02'),(245773,'ADRO','1h','yahoo',1768464000,'2026-01-15 15:00:00',2240.00000000,2240.00000000,2220.00000000,2220.00000000,14686900.00000000,'2026-02-17 23:55:02'),(245774,'ADRO','1h','yahoo',1768467600,'2026-01-15 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,3563400.00000000,'2026-02-17 23:55:02'),(245775,'ADRO','1h','yahoo',1768788000,'2026-01-19 09:00:00',2240.00000000,2250.00000000,2140.00000000,2150.00000000,0.00000000,'2026-02-17 23:55:02'),(245776,'ADRO','1h','yahoo',1768791600,'2026-01-19 10:00:00',2150.00000000,2190.00000000,2150.00000000,2160.00000000,16931500.00000000,'2026-02-17 23:55:02'),(245777,'ADRO','1h','yahoo',1768795200,'2026-01-19 11:00:00',2170.00000000,2170.00000000,2140.00000000,2140.00000000,29021000.00000000,'2026-02-17 23:55:02'),(245778,'ADRO','1h','yahoo',1768802400,'2026-01-19 13:00:00',2150.00000000,2150.00000000,2130.00000000,2140.00000000,15504500.00000000,'2026-02-17 23:55:02'),(245779,'ADRO','1h','yahoo',1768806000,'2026-01-19 14:00:00',2140.00000000,2180.00000000,2140.00000000,2150.00000000,21856400.00000000,'2026-02-17 23:55:02'),(245780,'ADRO','1h','yahoo',1768809600,'2026-01-19 15:00:00',2160.00000000,2170.00000000,2130.00000000,2160.00000000,19814200.00000000,'2026-02-17 23:55:02'),(245781,'ADRO','1h','yahoo',1768813200,'2026-01-19 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,5371500.00000000,'2026-02-17 23:55:02'),(245782,'ADRO','1h','yahoo',1768874400,'2026-01-20 09:00:00',2170.00000000,2220.00000000,2160.00000000,2210.00000000,0.00000000,'2026-02-17 23:55:02'),(245783,'ADRO','1h','yahoo',1768878000,'2026-01-20 10:00:00',2210.00000000,2240.00000000,2200.00000000,2240.00000000,29315900.00000000,'2026-02-17 23:55:02'),(245784,'ADRO','1h','yahoo',1768881600,'2026-01-20 11:00:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,11493300.00000000,'2026-02-17 23:55:02'),(245785,'ADRO','1h','yahoo',1768888800,'2026-01-20 13:00:00',2230.00000000,2260.00000000,2220.00000000,2260.00000000,18144500.00000000,'2026-02-17 23:55:02'),(245786,'ADRO','1h','yahoo',1768892400,'2026-01-20 14:00:00',2250.00000000,2270.00000000,2220.00000000,2250.00000000,28538000.00000000,'2026-02-17 23:55:02'),(245787,'ADRO','1h','yahoo',1768896000,'2026-01-20 15:00:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,17627900.00000000,'2026-02-17 23:55:02'),(245788,'ADRO','1h','yahoo',1768899600,'2026-01-20 16:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,5732900.00000000,'2026-02-17 23:55:02'),(245789,'ADRO','1h','yahoo',1768960800,'2026-01-21 09:00:00',2250.00000000,2280.00000000,2230.00000000,2240.00000000,0.00000000,'2026-02-17 23:55:02'),(245790,'ADRO','1h','yahoo',1768964400,'2026-01-21 10:00:00',2230.00000000,2250.00000000,2180.00000000,2210.00000000,38226400.00000000,'2026-02-17 23:55:02'),(245791,'ADRO','1h','yahoo',1768968000,'2026-01-21 11:00:00',2210.00000000,2230.00000000,2200.00000000,2210.00000000,9620800.00000000,'2026-02-17 23:55:02'),(245792,'ADRO','1h','yahoo',1768975200,'2026-01-21 13:00:00',2220.00000000,2240.00000000,2210.00000000,2240.00000000,8176900.00000000,'2026-02-17 23:55:02'),(245793,'ADRO','1h','yahoo',1768978800,'2026-01-21 14:00:00',2240.00000000,2260.00000000,2230.00000000,2240.00000000,20790000.00000000,'2026-02-17 23:55:02'),(245794,'ADRO','1h','yahoo',1768982400,'2026-01-21 15:00:00',2240.00000000,2260.00000000,2240.00000000,2260.00000000,18626600.00000000,'2026-02-17 23:55:02'),(245795,'ADRO','1h','yahoo',1768986000,'2026-01-21 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,9600200.00000000,'2026-02-17 23:55:02'),(245796,'ADRO','1h','yahoo',1769047200,'2026-01-22 09:00:00',2280.00000000,2330.00000000,2240.00000000,2300.00000000,0.00000000,'2026-02-17 23:55:02'),(245797,'ADRO','1h','yahoo',1769050800,'2026-01-22 10:00:00',2300.00000000,2400.00000000,2300.00000000,2370.00000000,129282900.00000000,'2026-02-17 23:55:02'),(245798,'ADRO','1h','yahoo',1769054400,'2026-01-22 11:00:00',2380.00000000,2380.00000000,2340.00000000,2360.00000000,33622600.00000000,'2026-02-17 23:55:02'),(245799,'ADRO','1h','yahoo',1769061600,'2026-01-22 13:00:00',2370.00000000,2390.00000000,2360.00000000,2380.00000000,25579900.00000000,'2026-02-17 23:55:02'),(245800,'ADRO','1h','yahoo',1769065200,'2026-01-22 14:00:00',2380.00000000,2390.00000000,2280.00000000,2360.00000000,73914100.00000000,'2026-02-17 23:55:02'),(245801,'ADRO','1h','yahoo',1769068800,'2026-01-22 15:00:00',2350.00000000,2360.00000000,2320.00000000,2360.00000000,21257800.00000000,'2026-02-17 23:55:02'),(245802,'ADRO','1h','yahoo',1769072400,'2026-01-22 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,4680600.00000000,'2026-02-17 23:55:02'),(245803,'ADRO','1h','yahoo',1769133600,'2026-01-23 09:00:00',2370.00000000,2370.00000000,2280.00000000,2320.00000000,0.00000000,'2026-02-17 23:55:02'),(245804,'ADRO','1h','yahoo',1769137200,'2026-01-23 10:00:00',2320.00000000,2390.00000000,2320.00000000,2350.00000000,52857400.00000000,'2026-02-17 23:55:02'),(245805,'ADRO','1h','yahoo',1769140800,'2026-01-23 11:00:00',2340.00000000,2370.00000000,2330.00000000,2360.00000000,9186000.00000000,'2026-02-17 23:55:02'),(245806,'ADRO','1h','yahoo',1769151600,'2026-01-23 14:00:00',2360.00000000,2420.00000000,2340.00000000,2410.00000000,74968000.00000000,'2026-02-17 23:55:02'),(245807,'ADRO','1h','yahoo',1769155200,'2026-01-23 15:00:00',2410.00000000,2410.00000000,2370.00000000,2370.00000000,26449300.00000000,'2026-02-17 23:55:02'),(245808,'ADRO','1h','yahoo',1769158800,'2026-01-23 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,4312000.00000000,'2026-02-17 23:55:02'),(245809,'ADRO','1h','yahoo',1769392800,'2026-01-26 09:00:00',2410.00000000,2420.00000000,2360.00000000,2420.00000000,0.00000000,'2026-02-17 23:55:02'),(245810,'ADRO','1h','yahoo',1769396400,'2026-01-26 10:00:00',2410.00000000,2420.00000000,2390.00000000,2400.00000000,24002200.00000000,'2026-02-17 23:55:02'),(245811,'ADRO','1h','yahoo',1769400000,'2026-01-26 11:00:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,17894800.00000000,'2026-02-17 23:55:02'),(245812,'ADRO','1h','yahoo',1769407200,'2026-01-26 13:00:00',2420.00000000,2430.00000000,2390.00000000,2390.00000000,19537600.00000000,'2026-02-17 23:55:02'),(245813,'ADRO','1h','yahoo',1769410800,'2026-01-26 14:00:00',2400.00000000,2400.00000000,2370.00000000,2400.00000000,21405700.00000000,'2026-02-17 23:55:02'),(245814,'ADRO','1h','yahoo',1769414400,'2026-01-26 15:00:00',2400.00000000,2410.00000000,2370.00000000,2380.00000000,19506600.00000000,'2026-02-17 23:55:02'),(245815,'ADRO','1h','yahoo',1769418000,'2026-01-26 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,6463700.00000000,'2026-02-17 23:55:02'),(245816,'ADRO','1h','yahoo',1769479200,'2026-01-27 09:00:00',2400.00000000,2410.00000000,2260.00000000,2280.00000000,0.00000000,'2026-02-17 23:55:02'),(245817,'ADRO','1h','yahoo',1769482800,'2026-01-27 10:00:00',2270.00000000,2310.00000000,2250.00000000,2280.00000000,28965200.00000000,'2026-02-17 23:55:02'),(245818,'ADRO','1h','yahoo',1769486400,'2026-01-27 11:00:00',2290.00000000,2290.00000000,2210.00000000,2250.00000000,50630500.00000000,'2026-02-17 23:55:02'),(245819,'ADRO','1h','yahoo',1769493600,'2026-01-27 13:00:00',2250.00000000,2260.00000000,2230.00000000,2260.00000000,11893600.00000000,'2026-02-17 23:55:02'),(245820,'ADRO','1h','yahoo',1769497200,'2026-01-27 14:00:00',2250.00000000,2290.00000000,2230.00000000,2280.00000000,25984800.00000000,'2026-02-17 23:55:02'),(245821,'ADRO','1h','yahoo',1769500800,'2026-01-27 15:00:00',2280.00000000,2290.00000000,2250.00000000,2280.00000000,21320800.00000000,'2026-02-17 23:55:02'),(245822,'ADRO','1h','yahoo',1769504400,'2026-01-27 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,7145500.00000000,'2026-02-17 23:55:02'),(245823,'ADRO','1h','yahoo',1769565600,'2026-01-28 09:00:00',2140.00000000,2280.00000000,2100.00000000,2230.00000000,0.00000000,'2026-02-17 23:55:02'),(245824,'ADRO','1h','yahoo',1769569200,'2026-01-28 10:00:00',2230.00000000,2250.00000000,2170.00000000,2180.00000000,55413700.00000000,'2026-02-17 23:55:02'),(245825,'ADRO','1h','yahoo',1769572800,'2026-01-28 11:00:00',2180.00000000,2200.00000000,2110.00000000,2170.00000000,56714300.00000000,'2026-02-17 23:55:02'),(245826,'ADRO','1h','yahoo',1769580000,'2026-01-28 13:00:00',2160.00000000,2190.00000000,2150.00000000,2170.00000000,12465400.00000000,'2026-02-17 23:55:02'),(245827,'ADRO','1h','yahoo',1769583600,'2026-01-28 14:00:00',2170.00000000,2170.00000000,2070.00000000,2170.00000000,73331900.00000000,'2026-02-17 23:55:02'),(245828,'ADRO','1h','yahoo',1769587200,'2026-01-28 15:00:00',2160.00000000,2210.00000000,2150.00000000,2200.00000000,39622400.00000000,'2026-02-17 23:55:02'),(245829,'ADRO','1h','yahoo',1769590800,'2026-01-28 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,8306000.00000000,'2026-02-17 23:55:02'),(245830,'ADRO','1h','yahoo',1769652000,'2026-01-29 09:00:00',2210.00000000,2210.00000000,1900.00000000,1920.00000000,0.00000000,'2026-02-17 23:55:02'),(245831,'ADRO','1h','yahoo',1769655600,'2026-01-29 10:00:00',1920.00000000,2140.00000000,1905.00000000,2120.00000000,95539300.00000000,'2026-02-17 23:55:02'),(245832,'ADRO','1h','yahoo',1769659200,'2026-01-29 11:00:00',2110.00000000,2140.00000000,2070.00000000,2120.00000000,25577700.00000000,'2026-02-17 23:55:02'),(245833,'ADRO','1h','yahoo',1769666400,'2026-01-29 13:00:00',2120.00000000,2210.00000000,2110.00000000,2190.00000000,27275600.00000000,'2026-02-17 23:55:02'),(245834,'ADRO','1h','yahoo',1769670000,'2026-01-29 14:00:00',2190.00000000,2250.00000000,2170.00000000,2210.00000000,39709500.00000000,'2026-02-17 23:55:02'),(245835,'ADRO','1h','yahoo',1769673600,'2026-01-29 15:00:00',2220.00000000,2230.00000000,2170.00000000,2220.00000000,15730900.00000000,'2026-02-17 23:55:02'),(245836,'ADRO','1h','yahoo',1769677200,'2026-01-29 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4244700.00000000,'2026-02-17 23:55:02'),(245837,'ADRO','1h','yahoo',1769738400,'2026-01-30 09:00:00',2230.00000000,2310.00000000,2160.00000000,2240.00000000,0.00000000,'2026-02-17 23:55:02'),(245838,'ADRO','1h','yahoo',1769742000,'2026-01-30 10:00:00',2240.00000000,2250.00000000,2220.00000000,2220.00000000,17188700.00000000,'2026-02-17 23:55:02'),(245839,'ADRO','1h','yahoo',1769745600,'2026-01-30 11:00:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,9320900.00000000,'2026-02-17 23:55:02'),(245840,'ADRO','1h','yahoo',1769756400,'2026-01-30 14:00:00',2220.00000000,2250.00000000,2210.00000000,2210.00000000,20280400.00000000,'2026-02-17 23:55:02'),(245841,'ADRO','1h','yahoo',1769760000,'2026-01-30 15:00:00',2220.00000000,2230.00000000,2200.00000000,2210.00000000,12239500.00000000,'2026-02-17 23:55:02'),(245842,'ADRO','1h','yahoo',1769763600,'2026-01-30 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,15866900.00000000,'2026-02-17 23:55:02'),(245843,'ADRO','1h','yahoo',1770022800,'2026-02-02 16:00:00',2140.00000000,2140.00000000,2140.00000000,2140.00000000,0.00000000,'2026-02-17 23:55:02'),(245844,'ADRO','1h','yahoo',1770084000,'2026-02-03 09:00:00',2140.00000000,2160.00000000,2030.00000000,2140.00000000,0.00000000,'2026-02-17 23:55:02'),(245845,'ADRO','1h','yahoo',1770087600,'2026-02-03 10:00:00',2140.00000000,2170.00000000,2120.00000000,2160.00000000,24669400.00000000,'2026-02-17 23:55:02'),(245846,'ADRO','1h','yahoo',1770091200,'2026-02-03 11:00:00',2150.00000000,2170.00000000,2130.00000000,2150.00000000,18038100.00000000,'2026-02-17 23:55:02'),(245847,'ADRO','1h','yahoo',1770098400,'2026-02-03 13:00:00',2150.00000000,2170.00000000,2140.00000000,2140.00000000,10080700.00000000,'2026-02-17 23:55:02'),(245848,'ADRO','1h','yahoo',1770102000,'2026-02-03 14:00:00',2140.00000000,2160.00000000,2130.00000000,2150.00000000,12195500.00000000,'2026-02-17 23:55:02'),(245849,'ADRO','1h','yahoo',1770105600,'2026-02-03 15:00:00',2140.00000000,2170.00000000,2140.00000000,2160.00000000,15810800.00000000,'2026-02-17 23:55:02'),(245850,'ADRO','1h','yahoo',1770109200,'2026-02-03 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,9300400.00000000,'2026-02-17 23:55:02'),(245851,'ADRO','1h','yahoo',1770170400,'2026-02-04 09:00:00',2160.00000000,2230.00000000,2150.00000000,2170.00000000,0.00000000,'2026-02-17 23:55:02'),(245852,'ADRO','1h','yahoo',1770174000,'2026-02-04 10:00:00',2170.00000000,2180.00000000,2150.00000000,2150.00000000,11295900.00000000,'2026-02-17 23:55:02'),(245853,'ADRO','1h','yahoo',1770177600,'2026-02-04 11:00:00',2160.00000000,2190.00000000,2130.00000000,2170.00000000,13445900.00000000,'2026-02-17 23:55:02'),(245854,'ADRO','1h','yahoo',1770184800,'2026-02-04 13:00:00',2180.00000000,2190.00000000,2150.00000000,2170.00000000,6234500.00000000,'2026-02-17 23:55:02'),(245855,'ADRO','1h','yahoo',1770188400,'2026-02-04 14:00:00',2170.00000000,2190.00000000,2160.00000000,2170.00000000,14164300.00000000,'2026-02-17 23:55:02'),(245856,'ADRO','1h','yahoo',1770192000,'2026-02-04 15:00:00',2170.00000000,2190.00000000,2160.00000000,2180.00000000,11126400.00000000,'2026-02-17 23:55:02'),(245857,'ADRO','1h','yahoo',1770195600,'2026-02-04 16:00:00',2180.00000000,2180.00000000,2180.00000000,2180.00000000,5274800.00000000,'2026-02-17 23:55:02'),(245858,'ADRO','1h','yahoo',1770256800,'2026-02-05 09:00:00',2180.00000000,2220.00000000,2160.00000000,2170.00000000,0.00000000,'2026-02-17 23:55:02'),(245859,'ADRO','1h','yahoo',1770260400,'2026-02-05 10:00:00',2160.00000000,2180.00000000,2160.00000000,2180.00000000,6596400.00000000,'2026-02-17 23:55:02'),(245860,'ADRO','1h','yahoo',1770264000,'2026-02-05 11:00:00',2170.00000000,2180.00000000,2160.00000000,2160.00000000,7567600.00000000,'2026-02-17 23:55:02'),(245861,'ADRO','1h','yahoo',1770271200,'2026-02-05 13:00:00',2170.00000000,2170.00000000,2150.00000000,2150.00000000,10428200.00000000,'2026-02-17 23:55:02'),(245862,'ADRO','1h','yahoo',1770274800,'2026-02-05 14:00:00',2160.00000000,2170.00000000,2120.00000000,2130.00000000,23366700.00000000,'2026-02-17 23:55:02'),(245863,'ADRO','1h','yahoo',1770278400,'2026-02-05 15:00:00',2140.00000000,2140.00000000,2090.00000000,2100.00000000,45612900.00000000,'2026-02-17 23:55:02'),(245864,'ADRO','1h','yahoo',1770282000,'2026-02-05 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7352400.00000000,'2026-02-17 23:55:02'),(245865,'ADRO','1h','yahoo',1770343200,'2026-02-06 09:00:00',2040.00000000,2120.00000000,2030.00000000,2100.00000000,0.00000000,'2026-02-17 23:55:02'),(245866,'ADRO','1h','yahoo',1770346800,'2026-02-06 10:00:00',2100.00000000,2110.00000000,2080.00000000,2080.00000000,7437800.00000000,'2026-02-17 23:55:02'),(245867,'ADRO','1h','yahoo',1770350400,'2026-02-06 11:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,6812000.00000000,'2026-02-17 23:55:02'),(245868,'ADRO','1h','yahoo',1770361200,'2026-02-06 14:00:00',2080.00000000,2120.00000000,2080.00000000,2100.00000000,14772400.00000000,'2026-02-17 23:55:02'),(245869,'ADRO','1h','yahoo',1770364800,'2026-02-06 15:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,6822600.00000000,'2026-02-17 23:55:02'),(245870,'ADRO','1h','yahoo',1770368400,'2026-02-06 16:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,4942400.00000000,'2026-02-17 23:55:02'),(245871,'ADRO','1h','yahoo',1770602400,'2026-02-09 09:00:00',2130.00000000,2140.00000000,2100.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:02'),(245872,'ADRO','1h','yahoo',1770606000,'2026-02-09 10:00:00',2110.00000000,2130.00000000,2110.00000000,2120.00000000,7310500.00000000,'2026-02-17 23:55:02'),(245873,'ADRO','1h','yahoo',1770609600,'2026-02-09 11:00:00',2120.00000000,2140.00000000,2110.00000000,2130.00000000,7063200.00000000,'2026-02-17 23:55:02'),(245874,'ADRO','1h','yahoo',1770616800,'2026-02-09 13:00:00',2120.00000000,2140.00000000,2120.00000000,2130.00000000,4089200.00000000,'2026-02-17 23:55:02'),(245875,'ADRO','1h','yahoo',1770620400,'2026-02-09 14:00:00',2130.00000000,2140.00000000,2110.00000000,2120.00000000,9034000.00000000,'2026-02-17 23:55:02'),(245876,'ADRO','1h','yahoo',1770624000,'2026-02-09 15:00:00',2120.00000000,2140.00000000,2110.00000000,2130.00000000,10072600.00000000,'2026-02-17 23:55:02'),(245877,'ADRO','1h','yahoo',1770627600,'2026-02-09 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,3463900.00000000,'2026-02-17 23:55:02'),(245878,'ADRO','1h','yahoo',1770688800,'2026-02-10 09:00:00',2150.00000000,2180.00000000,2130.00000000,2150.00000000,0.00000000,'2026-02-17 23:55:02'),(245879,'ADRO','1h','yahoo',1770692400,'2026-02-10 10:00:00',2160.00000000,2220.00000000,2150.00000000,2190.00000000,33618000.00000000,'2026-02-17 23:55:02'),(245880,'ADRO','1h','yahoo',1770696000,'2026-02-10 11:00:00',2190.00000000,2200.00000000,2170.00000000,2190.00000000,15524900.00000000,'2026-02-17 23:55:02'),(245881,'ADRO','1h','yahoo',1770703200,'2026-02-10 13:00:00',2190.00000000,2200.00000000,2150.00000000,2170.00000000,14394400.00000000,'2026-02-17 23:55:02'),(245882,'ADRO','1h','yahoo',1770706800,'2026-02-10 14:00:00',2170.00000000,2180.00000000,2150.00000000,2170.00000000,9002200.00000000,'2026-02-17 23:55:02'),(245883,'ADRO','1h','yahoo',1770710400,'2026-02-10 15:00:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,10350600.00000000,'2026-02-17 23:55:02'),(245884,'ADRO','1h','yahoo',1770714000,'2026-02-10 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,2887000.00000000,'2026-02-17 23:55:02'),(245885,'ADRO','1h','yahoo',1770775200,'2026-02-11 09:00:00',2180.00000000,2190.00000000,2160.00000000,2180.00000000,0.00000000,'2026-02-17 23:55:02'),(245886,'ADRO','1h','yahoo',1770778800,'2026-02-11 10:00:00',2170.00000000,2190.00000000,2170.00000000,2180.00000000,10352900.00000000,'2026-02-17 23:55:02'),(245887,'ADRO','1h','yahoo',1770782400,'2026-02-11 11:00:00',2190.00000000,2220.00000000,2180.00000000,2200.00000000,26783000.00000000,'2026-02-17 23:55:02'),(245888,'ADRO','1h','yahoo',1770789600,'2026-02-11 13:00:00',2200.00000000,2230.00000000,2190.00000000,2200.00000000,18006100.00000000,'2026-02-17 23:55:02'),(245889,'ADRO','1h','yahoo',1770793200,'2026-02-11 14:00:00',2200.00000000,2200.00000000,2180.00000000,2200.00000000,14544000.00000000,'2026-02-17 23:55:02'),(245890,'ADRO','1h','yahoo',1770796800,'2026-02-11 15:00:00',2200.00000000,2220.00000000,2190.00000000,2220.00000000,19871300.00000000,'2026-02-17 23:55:02'),(245891,'ADRO','1h','yahoo',1770800400,'2026-02-11 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4624300.00000000,'2026-02-17 23:55:02'),(245892,'ADRO','1h','yahoo',1770861600,'2026-02-12 09:00:00',2230.00000000,2240.00000000,2190.00000000,2220.00000000,0.00000000,'2026-02-17 23:55:02'),(245893,'ADRO','1h','yahoo',1770865200,'2026-02-12 10:00:00',2210.00000000,2260.00000000,2200.00000000,2230.00000000,23594300.00000000,'2026-02-17 23:55:02'),(245894,'ADRO','1h','yahoo',1770868800,'2026-02-12 11:00:00',2220.00000000,2240.00000000,2220.00000000,2240.00000000,6304400.00000000,'2026-02-17 23:55:02'),(245895,'ADRO','1h','yahoo',1770876000,'2026-02-12 13:00:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,6892700.00000000,'2026-02-17 23:55:02'),(245896,'ADRO','1h','yahoo',1770879600,'2026-02-12 14:00:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,6730900.00000000,'2026-02-17 23:55:02'),(245897,'ADRO','1h','yahoo',1770883200,'2026-02-12 15:00:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,8544400.00000000,'2026-02-17 23:55:02'),(245898,'ADRO','1h','yahoo',1770886800,'2026-02-12 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3553100.00000000,'2026-02-17 23:55:02'),(245899,'ADRO','1h','yahoo',1770948000,'2026-02-13 09:00:00',2220.00000000,2260.00000000,2200.00000000,2230.00000000,0.00000000,'2026-02-17 23:55:02'),(245900,'ADRO','1h','yahoo',1770951600,'2026-02-13 10:00:00',2220.00000000,2250.00000000,2200.00000000,2210.00000000,15093100.00000000,'2026-02-17 23:55:02'),(245901,'ADRO','1h','yahoo',1770955200,'2026-02-13 11:00:00',2220.00000000,2240.00000000,2210.00000000,2220.00000000,4053400.00000000,'2026-02-17 23:55:02'),(245902,'ADRO','1h','yahoo',1770966000,'2026-02-13 14:00:00',2230.00000000,2230.00000000,2200.00000000,2220.00000000,12142500.00000000,'2026-02-17 23:55:02'),(245903,'ADRO','1h','yahoo',1770969600,'2026-02-13 15:00:00',2220.00000000,2230.00000000,2200.00000000,2230.00000000,18077100.00000000,'2026-02-17 23:55:02'),(245904,'ADRO','1h','yahoo',1770973200,'2026-02-13 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,5677300.00000000,'2026-02-17 23:55:02'),(245905,'ADRO','4h','yahoo',1674007200,'2023-01-18 09:00:00',3160.00000000,3230.00000000,3150.00000000,3180.00000000,19246100.00000000,'2026-02-17 23:55:02'),(245906,'ADRO','4h','yahoo',1674025200,'2023-01-18 14:00:00',3180.00000000,3210.00000000,3150.00000000,3190.00000000,30870100.00000000,'2026-02-17 23:55:02'),(245907,'ADRO','4h','yahoo',1674100800,'2023-01-19 11:00:00',3190.00000000,3230.00000000,3180.00000000,3230.00000000,22446100.00000000,'2026-02-17 23:55:02'),(245908,'ADRO','4h','yahoo',1674180000,'2023-01-20 09:00:00',3250.00000000,3260.00000000,3210.00000000,3260.00000000,29304500.00000000,'2026-02-17 23:55:02'),(245909,'ADRO','4h','yahoo',1674198000,'2023-01-20 14:00:00',3250.00000000,3260.00000000,3170.00000000,3190.00000000,37114200.00000000,'2026-02-17 23:55:02'),(245910,'ADRO','4h','yahoo',1674532800,'2023-01-24 11:00:00',3190.00000000,3210.00000000,3180.00000000,3200.00000000,8630900.00000000,'2026-02-17 23:55:02'),(245911,'ADRO','4h','yahoo',1674612000,'2023-01-25 09:00:00',3180.00000000,3190.00000000,3120.00000000,3130.00000000,27607500.00000000,'2026-02-17 23:55:02'),(245912,'ADRO','4h','yahoo',1674630000,'2023-01-25 14:00:00',3120.00000000,3140.00000000,3000.00000000,3030.00000000,54947100.00000000,'2026-02-17 23:55:02'),(245913,'ADRO','4h','yahoo',1674705600,'2023-01-26 11:00:00',3020.00000000,3030.00000000,2990.00000000,3010.00000000,38927700.00000000,'2026-02-17 23:55:02'),(245914,'ADRO','4h','yahoo',1674784800,'2023-01-27 09:00:00',2980.00000000,3080.00000000,2980.00000000,3050.00000000,36263800.00000000,'2026-02-17 23:55:02'),(245915,'ADRO','4h','yahoo',1674802800,'2023-01-27 14:00:00',3060.00000000,3100.00000000,3010.00000000,3020.00000000,38409200.00000000,'2026-02-17 23:55:02'),(245916,'ADRO','4h','yahoo',1675051200,'2023-01-30 11:00:00',3010.00000000,3020.00000000,2980.00000000,3010.00000000,31913100.00000000,'2026-02-17 23:55:02'),(245917,'ADRO','4h','yahoo',1675130400,'2023-01-31 09:00:00',2980.00000000,3020.00000000,2940.00000000,2980.00000000,42815000.00000000,'2026-02-17 23:55:02'),(245918,'ADRO','4h','yahoo',1675148400,'2023-01-31 14:00:00',2980.00000000,3000.00000000,2940.00000000,2960.00000000,45734300.00000000,'2026-02-17 23:55:02'),(245919,'ADRO','4h','yahoo',1675224000,'2023-02-01 11:00:00',2960.00000000,2970.00000000,2930.00000000,2950.00000000,36365400.00000000,'2026-02-17 23:55:02'),(245920,'ADRO','4h','yahoo',1675303200,'2023-02-02 09:00:00',2950.00000000,2970.00000000,2880.00000000,2900.00000000,37066500.00000000,'2026-02-17 23:55:02'),(245921,'ADRO','4h','yahoo',1675321200,'2023-02-02 14:00:00',2900.00000000,2900.00000000,2800.00000000,2800.00000000,71331500.00000000,'2026-02-17 23:55:02'),(245922,'ADRO','4h','yahoo',1675396800,'2023-02-03 11:00:00',2800.00000000,2810.00000000,2740.00000000,2760.00000000,65227200.00000000,'2026-02-17 23:55:02'),(245923,'ADRO','4h','yahoo',1675648800,'2023-02-06 09:00:00',2750.00000000,2840.00000000,2720.00000000,2800.00000000,59365700.00000000,'2026-02-17 23:55:02'),(245924,'ADRO','4h','yahoo',1675666800,'2023-02-06 14:00:00',2790.00000000,2950.00000000,2760.00000000,2930.00000000,93730400.00000000,'2026-02-17 23:55:02'),(245925,'ADRO','4h','yahoo',1675742400,'2023-02-07 11:00:00',2930.00000000,2940.00000000,2880.00000000,2890.00000000,39058000.00000000,'2026-02-17 23:55:02'),(245926,'ADRO','4h','yahoo',1675821600,'2023-02-08 09:00:00',2910.00000000,2940.00000000,2870.00000000,2870.00000000,33060600.00000000,'2026-02-17 23:55:02'),(245927,'ADRO','4h','yahoo',1675839600,'2023-02-08 14:00:00',2870.00000000,2920.00000000,2840.00000000,2860.00000000,34648500.00000000,'2026-02-17 23:55:02'),(245928,'ADRO','4h','yahoo',1675915200,'2023-02-09 11:00:00',2850.00000000,2890.00000000,2820.00000000,2840.00000000,29484400.00000000,'2026-02-17 23:55:02'),(245929,'ADRO','4h','yahoo',1675994400,'2023-02-10 09:00:00',2750.00000000,2780.00000000,2720.00000000,2720.00000000,46694700.00000000,'2026-02-17 23:55:02'),(245930,'ADRO','4h','yahoo',1676012400,'2023-02-10 14:00:00',2730.00000000,2830.00000000,2710.00000000,2810.00000000,59620000.00000000,'2026-02-17 23:55:02'),(245931,'ADRO','4h','yahoo',1676260800,'2023-02-13 11:00:00',2800.00000000,2820.00000000,2780.00000000,2780.00000000,21738200.00000000,'2026-02-17 23:55:02'),(245932,'ADRO','4h','yahoo',1676340000,'2023-02-14 09:00:00',2800.00000000,2850.00000000,2770.00000000,2820.00000000,34723600.00000000,'2026-02-17 23:55:02'),(245933,'ADRO','4h','yahoo',1676358000,'2023-02-14 14:00:00',2810.00000000,3040.00000000,2810.00000000,2980.00000000,113620600.00000000,'2026-02-17 23:55:02'),(245934,'ADRO','4h','yahoo',1676433600,'2023-02-15 11:00:00',2990.00000000,2990.00000000,2920.00000000,2950.00000000,52048600.00000000,'2026-02-17 23:55:02'),(245935,'ADRO','4h','yahoo',1676512800,'2023-02-16 09:00:00',2980.00000000,2990.00000000,2890.00000000,2900.00000000,37926000.00000000,'2026-02-17 23:55:02'),(245936,'ADRO','4h','yahoo',1676530800,'2023-02-16 14:00:00',2900.00000000,2930.00000000,2870.00000000,2880.00000000,29477200.00000000,'2026-02-17 23:55:02'),(245937,'ADRO','4h','yahoo',1676606400,'2023-02-17 11:00:00',2870.00000000,2880.00000000,2860.00000000,2880.00000000,23341500.00000000,'2026-02-17 23:55:02'),(245938,'ADRO','4h','yahoo',1676858400,'2023-02-20 09:00:00',2870.00000000,2880.00000000,2820.00000000,2840.00000000,32085500.00000000,'2026-02-17 23:55:02'),(245939,'ADRO','4h','yahoo',1676876400,'2023-02-20 14:00:00',2840.00000000,2910.00000000,2840.00000000,2860.00000000,53614600.00000000,'2026-02-17 23:55:02'),(245940,'ADRO','4h','yahoo',1676952000,'2023-02-21 11:00:00',2850.00000000,2860.00000000,2820.00000000,2820.00000000,38697900.00000000,'2026-02-17 23:55:02'),(245941,'ADRO','4h','yahoo',1677031200,'2023-02-22 09:00:00',2880.00000000,2910.00000000,2840.00000000,2860.00000000,43124900.00000000,'2026-02-17 23:55:02'),(245942,'ADRO','4h','yahoo',1677049200,'2023-02-22 14:00:00',2860.00000000,2950.00000000,2840.00000000,2910.00000000,58713400.00000000,'2026-02-17 23:55:02'),(245943,'ADRO','4h','yahoo',1677124800,'2023-02-23 11:00:00',2910.00000000,2920.00000000,2870.00000000,2900.00000000,31580600.00000000,'2026-02-17 23:55:02'),(245944,'ADRO','4h','yahoo',1677204000,'2023-02-24 09:00:00',2930.00000000,2960.00000000,2890.00000000,2920.00000000,52291900.00000000,'2026-02-17 23:55:02'),(245945,'ADRO','4h','yahoo',1677222000,'2023-02-24 14:00:00',2920.00000000,2940.00000000,2880.00000000,2910.00000000,34887100.00000000,'2026-02-17 23:55:02'),(245946,'ADRO','4h','yahoo',1677470400,'2023-02-27 11:00:00',2900.00000000,2950.00000000,2900.00000000,2950.00000000,24183600.00000000,'2026-02-17 23:55:02'),(245947,'ADRO','4h','yahoo',1677549600,'2023-02-28 09:00:00',2930.00000000,3040.00000000,2910.00000000,3030.00000000,102519200.00000000,'2026-02-17 23:55:02'),(245948,'ADRO','4h','yahoo',1677567600,'2023-02-28 14:00:00',3030.00000000,3040.00000000,2940.00000000,2960.00000000,70035900.00000000,'2026-02-17 23:55:02'),(245949,'ADRO','4h','yahoo',1677643200,'2023-03-01 11:00:00',2960.00000000,3010.00000000,2960.00000000,2990.00000000,41745800.00000000,'2026-02-17 23:55:02'),(245950,'ADRO','4h','yahoo',1677722400,'2023-03-02 09:00:00',3000.00000000,3030.00000000,2970.00000000,3010.00000000,36464200.00000000,'2026-02-17 23:55:02'),(245951,'ADRO','4h','yahoo',1677740400,'2023-03-02 14:00:00',3000.00000000,3130.00000000,2990.00000000,3050.00000000,84171800.00000000,'2026-02-17 23:55:02'),(245952,'ADRO','4h','yahoo',1677816000,'2023-03-03 11:00:00',3060.00000000,3070.00000000,3020.00000000,3020.00000000,38587900.00000000,'2026-02-17 23:55:02'),(245953,'ADRO','4h','yahoo',1678068000,'2023-03-06 09:00:00',3020.00000000,3020.00000000,2900.00000000,2930.00000000,50697200.00000000,'2026-02-17 23:55:02'),(245954,'ADRO','4h','yahoo',1678086000,'2023-03-06 14:00:00',2940.00000000,2950.00000000,2850.00000000,2900.00000000,65579500.00000000,'2026-02-17 23:55:02'),(245955,'ADRO','4h','yahoo',1678161600,'2023-03-07 11:00:00',2900.00000000,2910.00000000,2860.00000000,2860.00000000,27844200.00000000,'2026-02-17 23:55:02'),(245956,'ADRO','4h','yahoo',1678240800,'2023-03-08 09:00:00',2830.00000000,2920.00000000,2820.00000000,2900.00000000,54892700.00000000,'2026-02-17 23:55:02'),(245957,'ADRO','4h','yahoo',1678258800,'2023-03-08 14:00:00',2900.00000000,2950.00000000,2890.00000000,2910.00000000,29677200.00000000,'2026-02-17 23:55:02'),(245958,'ADRO','4h','yahoo',1678334400,'2023-03-09 11:00:00',2900.00000000,2920.00000000,2900.00000000,2900.00000000,27714200.00000000,'2026-02-17 23:55:02'),(245959,'ADRO','4h','yahoo',1678413600,'2023-03-10 09:00:00',2900.00000000,2900.00000000,2850.00000000,2860.00000000,18317500.00000000,'2026-02-17 23:55:02'),(245960,'ADRO','4h','yahoo',1678431600,'2023-03-10 14:00:00',2870.00000000,2930.00000000,2850.00000000,2910.00000000,36497500.00000000,'2026-02-17 23:55:02'),(245961,'ADRO','4h','yahoo',1678680000,'2023-03-13 11:00:00',2910.00000000,2930.00000000,2890.00000000,2900.00000000,18100000.00000000,'2026-02-17 23:55:02'),(245962,'ADRO','4h','yahoo',1678759200,'2023-03-14 09:00:00',2910.00000000,2910.00000000,2800.00000000,2810.00000000,31972200.00000000,'2026-02-17 23:55:02'),(245963,'ADRO','4h','yahoo',1678777200,'2023-03-14 14:00:00',2810.00000000,2820.00000000,2770.00000000,2790.00000000,45632700.00000000,'2026-02-17 23:55:02'),(245964,'ADRO','4h','yahoo',1678852800,'2023-03-15 11:00:00',2790.00000000,2800.00000000,2730.00000000,2750.00000000,28280000.00000000,'2026-02-17 23:55:02'),(245965,'ADRO','4h','yahoo',1678932000,'2023-03-16 09:00:00',2710.00000000,2720.00000000,2610.00000000,2640.00000000,65671300.00000000,'2026-02-17 23:55:02'),(245966,'ADRO','4h','yahoo',1678950000,'2023-03-16 14:00:00',2640.00000000,2740.00000000,2600.00000000,2740.00000000,59636200.00000000,'2026-02-17 23:55:02'),(245967,'ADRO','4h','yahoo',1679025600,'2023-03-17 11:00:00',2740.00000000,2780.00000000,2710.00000000,2780.00000000,83765100.00000000,'2026-02-17 23:55:02'),(245968,'ADRO','4h','yahoo',1679277600,'2023-03-20 09:00:00',2750.00000000,2780.00000000,2720.00000000,2750.00000000,14444100.00000000,'2026-02-17 23:55:02'),(245969,'ADRO','4h','yahoo',1679295600,'2023-03-20 14:00:00',2750.00000000,2750.00000000,2700.00000000,2700.00000000,23882000.00000000,'2026-02-17 23:55:02'),(245970,'ADRO','4h','yahoo',1679371200,'2023-03-21 11:00:00',2700.00000000,2730.00000000,2690.00000000,2730.00000000,14321300.00000000,'2026-02-17 23:55:02'),(245971,'ADRO','4h','yahoo',1679623200,'2023-03-24 09:00:00',2720.00000000,2740.00000000,2690.00000000,2700.00000000,33023400.00000000,'2026-02-17 23:55:02'),(245972,'ADRO','4h','yahoo',1679641200,'2023-03-24 14:00:00',2700.00000000,2740.00000000,2680.00000000,2720.00000000,51278300.00000000,'2026-02-17 23:55:02'),(245973,'ADRO','4h','yahoo',1679889600,'2023-03-27 11:00:00',2710.00000000,2720.00000000,2670.00000000,2680.00000000,28258800.00000000,'2026-02-17 23:55:02'),(245974,'ADRO','4h','yahoo',1679968800,'2023-03-28 09:00:00',2710.00000000,2760.00000000,2700.00000000,2750.00000000,49007000.00000000,'2026-02-17 23:55:02'),(245975,'ADRO','4h','yahoo',1679986800,'2023-03-28 14:00:00',2760.00000000,2910.00000000,2750.00000000,2890.00000000,106736400.00000000,'2026-02-17 23:55:02'),(245976,'ADRO','4h','yahoo',1680062400,'2023-03-29 11:00:00',2890.00000000,2900.00000000,2860.00000000,2880.00000000,36927000.00000000,'2026-02-17 23:55:02'),(245977,'ADRO','4h','yahoo',1680141600,'2023-03-30 09:00:00',2910.00000000,2920.00000000,2850.00000000,2900.00000000,51932400.00000000,'2026-02-17 23:55:02'),(245978,'ADRO','4h','yahoo',1680159600,'2023-03-30 14:00:00',2890.00000000,2920.00000000,2850.00000000,2910.00000000,48276500.00000000,'2026-02-17 23:55:02'),(245979,'ADRO','4h','yahoo',1680235200,'2023-03-31 11:00:00',2910.00000000,2930.00000000,2890.00000000,2900.00000000,33113200.00000000,'2026-02-17 23:55:02'),(245980,'ADRO','4h','yahoo',1680487200,'2023-04-03 09:00:00',2940.00000000,3020.00000000,2940.00000000,2950.00000000,70702000.00000000,'2026-02-17 23:55:02'),(245981,'ADRO','4h','yahoo',1680505200,'2023-04-03 14:00:00',2960.00000000,3080.00000000,2940.00000000,3020.00000000,65068800.00000000,'2026-02-17 23:55:02'),(245982,'ADRO','4h','yahoo',1680577200,'2023-04-04 10:00:00',3030.00000000,3050.00000000,3020.00000000,3030.00000000,22253800.00000000,'2026-02-17 23:55:02'),(245983,'ADRO','4h','yahoo',1680595200,'2023-04-04 15:00:00',3040.00000000,3050.00000000,3000.00000000,3050.00000000,41814400.00000000,'2026-02-17 23:55:02'),(245984,'ADRO','4h','yahoo',1680667200,'2023-04-05 11:00:00',3040.00000000,3070.00000000,3020.00000000,3070.00000000,30857100.00000000,'2026-02-17 23:55:02'),(245985,'ADRO','4h','yahoo',1680685200,'2023-04-05 16:00:00',3060.00000000,3120.00000000,3040.00000000,3090.00000000,44654600.00000000,'2026-02-17 23:55:02'),(245986,'ADRO','4h','yahoo',1680760800,'2023-04-06 13:00:00',3080.00000000,3100.00000000,3020.00000000,3020.00000000,29241600.00000000,'2026-02-17 23:55:02'),(245987,'ADRO','4h','yahoo',1681092000,'2023-04-10 09:00:00',3020.00000000,3060.00000000,2970.00000000,2970.00000000,18994900.00000000,'2026-02-17 23:55:02'),(245988,'ADRO','4h','yahoo',1681110000,'2023-04-10 14:00:00',2970.00000000,3040.00000000,2960.00000000,3020.00000000,26248100.00000000,'2026-02-17 23:55:02'),(245989,'ADRO','4h','yahoo',1681182000,'2023-04-11 10:00:00',3020.00000000,3060.00000000,3000.00000000,3040.00000000,22524400.00000000,'2026-02-17 23:55:02'),(245990,'ADRO','4h','yahoo',1681200000,'2023-04-11 15:00:00',3030.00000000,3050.00000000,2960.00000000,2970.00000000,30723400.00000000,'2026-02-17 23:55:02'),(245991,'ADRO','4h','yahoo',1681272000,'2023-04-12 11:00:00',2960.00000000,2980.00000000,2930.00000000,2970.00000000,42815700.00000000,'2026-02-17 23:55:02'),(245992,'ADRO','4h','yahoo',1681290000,'2023-04-12 16:00:00',2960.00000000,3010.00000000,2960.00000000,2980.00000000,28399500.00000000,'2026-02-17 23:55:02'),(245993,'ADRO','4h','yahoo',1681365600,'2023-04-13 13:00:00',2980.00000000,3000.00000000,2950.00000000,2960.00000000,29533300.00000000,'2026-02-17 23:55:02'),(245994,'ADRO','4h','yahoo',1681437600,'2023-04-14 09:00:00',2950.00000000,2990.00000000,2920.00000000,2920.00000000,28106800.00000000,'2026-02-17 23:55:02'),(245995,'ADRO','4h','yahoo',1681459200,'2023-04-14 15:00:00',2930.00000000,2950.00000000,2900.00000000,2910.00000000,28676700.00000000,'2026-02-17 23:55:02'),(245996,'ADRO','4h','yahoo',1681704000,'2023-04-17 11:00:00',2900.00000000,2910.00000000,2860.00000000,2870.00000000,23356900.00000000,'2026-02-17 23:55:02'),(245997,'ADRO','4h','yahoo',1681722000,'2023-04-17 16:00:00',2860.00000000,3010.00000000,2860.00000000,3000.00000000,59462600.00000000,'2026-02-17 23:55:02'),(245998,'ADRO','4h','yahoo',1681797600,'2023-04-18 13:00:00',3000.00000000,3020.00000000,2990.00000000,3000.00000000,19966100.00000000,'2026-02-17 23:55:02'),(245999,'ADRO','4h','yahoo',1682474400,'2023-04-26 09:00:00',3030.00000000,3130.00000000,3020.00000000,3080.00000000,73117200.00000000,'2026-02-17 23:55:02'),(246000,'ADRO','4h','yahoo',1682492400,'2023-04-26 14:00:00',3080.00000000,3100.00000000,3050.00000000,3090.00000000,33725800.00000000,'2026-02-17 23:55:02'),(246001,'ADRO','4h','yahoo',1682564400,'2023-04-27 10:00:00',3090.00000000,3110.00000000,3080.00000000,3090.00000000,18421400.00000000,'2026-02-17 23:55:02'),(246002,'ADRO','4h','yahoo',1682582400,'2023-04-27 15:00:00',3080.00000000,3160.00000000,3060.00000000,3150.00000000,47829100.00000000,'2026-02-17 23:55:02'),(246003,'ADRO','4h','yahoo',1682654400,'2023-04-28 11:00:00',3150.00000000,3160.00000000,3100.00000000,3130.00000000,36931700.00000000,'2026-02-17 23:55:02'),(246004,'ADRO','4h','yahoo',1682992800,'2023-05-02 09:00:00',3090.00000000,3100.00000000,2960.00000000,2980.00000000,61898000.00000000,'2026-02-17 23:55:02'),(246005,'ADRO','4h','yahoo',1683010800,'2023-05-02 14:00:00',2980.00000000,3050.00000000,2940.00000000,2950.00000000,38765600.00000000,'2026-02-17 23:55:02'),(246006,'ADRO','4h','yahoo',1683082800,'2023-05-03 10:00:00',2960.00000000,2970.00000000,2940.00000000,2950.00000000,28779500.00000000,'2026-02-17 23:55:02'),(246007,'ADRO','4h','yahoo',1683100800,'2023-05-03 15:00:00',2950.00000000,3000.00000000,2910.00000000,2980.00000000,51111400.00000000,'2026-02-17 23:55:02'),(246008,'ADRO','4h','yahoo',1683172800,'2023-05-04 11:00:00',2980.00000000,2990.00000000,2900.00000000,2920.00000000,31385800.00000000,'2026-02-17 23:55:02'),(246009,'ADRO','4h','yahoo',1683190800,'2023-05-04 16:00:00',2920.00000000,2920.00000000,2780.00000000,2800.00000000,98221700.00000000,'2026-02-17 23:55:02'),(246010,'ADRO','4h','yahoo',1683270000,'2023-05-05 14:00:00',2800.00000000,2870.00000000,2750.00000000,2860.00000000,67294300.00000000,'2026-02-17 23:55:02'),(246011,'ADRO','4h','yahoo',1683514800,'2023-05-08 10:00:00',2860.00000000,2930.00000000,2850.00000000,2910.00000000,34495400.00000000,'2026-02-17 23:55:02'),(246012,'ADRO','4h','yahoo',1683532800,'2023-05-08 15:00:00',2910.00000000,2910.00000000,2860.00000000,2880.00000000,31936400.00000000,'2026-02-17 23:55:02'),(246013,'ADRO','4h','yahoo',1683604800,'2023-05-09 11:00:00',2880.00000000,2910.00000000,2860.00000000,2890.00000000,24338100.00000000,'2026-02-17 23:55:02'),(246014,'ADRO','4h','yahoo',1683622800,'2023-05-09 16:00:00',2890.00000000,2970.00000000,2890.00000000,2950.00000000,37274500.00000000,'2026-02-17 23:55:02'),(246015,'ADRO','4h','yahoo',1683698400,'2023-05-10 13:00:00',2950.00000000,2970.00000000,2920.00000000,2940.00000000,51027100.00000000,'2026-02-17 23:55:02'),(246016,'ADRO','4h','yahoo',1683770400,'2023-05-11 09:00:00',2930.00000000,2950.00000000,2790.00000000,2800.00000000,156439300.00000000,'2026-02-17 23:55:02'),(246017,'ADRO','4h','yahoo',1683784800,'2023-05-11 13:00:00',2810.00000000,2830.00000000,2780.00000000,2800.00000000,50845600.00000000,'2026-02-17 23:55:02'),(246018,'ADRO','4h','yahoo',1683856800,'2023-05-12 09:00:00',2790.00000000,2800.00000000,2750.00000000,2760.00000000,41159800.00000000,'2026-02-17 23:55:02'),(246019,'ADRO','4h','yahoo',1683878400,'2023-05-12 15:00:00',2770.00000000,2790.00000000,2660.00000000,2670.00000000,51474200.00000000,'2026-02-17 23:55:02'),(246020,'ADRO','4h','yahoo',1684123200,'2023-05-15 11:00:00',2670.00000000,2680.00000000,2630.00000000,2660.00000000,60224800.00000000,'2026-02-17 23:55:02'),(246021,'ADRO','4h','yahoo',1684141200,'2023-05-15 16:00:00',2660.00000000,2740.00000000,2660.00000000,2690.00000000,51288800.00000000,'2026-02-17 23:55:02'),(246022,'ADRO','4h','yahoo',1684213200,'2023-05-16 12:00:00',2700.00000000,2700.00000000,2660.00000000,2670.00000000,19433000.00000000,'2026-02-17 23:55:02'),(246023,'ADRO','4h','yahoo',1684227600,'2023-05-16 16:00:00',2670.00000000,2710.00000000,2570.00000000,2580.00000000,69789800.00000000,'2026-02-17 23:55:02'),(246024,'ADRO','4h','yahoo',1684303200,'2023-05-17 13:00:00',2590.00000000,2620.00000000,2540.00000000,2540.00000000,76524700.00000000,'2026-02-17 23:55:02'),(246025,'ADRO','4h','yahoo',1684461600,'2023-05-19 09:00:00',2520.00000000,2540.00000000,2380.00000000,2400.00000000,130546300.00000000,'2026-02-17 23:55:02'),(246026,'ADRO','4h','yahoo',1684483200,'2023-05-19 15:00:00',2410.00000000,2490.00000000,2380.00000000,2450.00000000,96819700.00000000,'2026-02-17 23:55:02'),(246027,'ADRO','4h','yahoo',1684728000,'2023-05-22 11:00:00',2450.00000000,2470.00000000,2410.00000000,2450.00000000,105641800.00000000,'2026-02-17 23:55:02'),(246028,'ADRO','4h','yahoo',1684746000,'2023-05-22 16:00:00',2460.00000000,2460.00000000,2290.00000000,2290.00000000,35586300.00000000,'2026-02-17 23:55:02'),(246029,'ADRO','4h','yahoo',1684821600,'2023-05-23 13:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,6901400.00000000,'2026-02-17 23:55:02'),(246030,'ADRO','4h','yahoo',1684893600,'2023-05-24 09:00:00',2230.00000000,2310.00000000,2220.00000000,2230.00000000,70958200.00000000,'2026-02-17 23:55:02'),(246031,'ADRO','4h','yahoo',1684911600,'2023-05-24 14:00:00',2240.00000000,2280.00000000,2150.00000000,2170.00000000,55035800.00000000,'2026-02-17 23:55:02'),(246032,'ADRO','4h','yahoo',1684983600,'2023-05-25 10:00:00',2160.00000000,2180.00000000,2150.00000000,2150.00000000,45490100.00000000,'2026-02-17 23:55:02'),(246033,'ADRO','4h','yahoo',1685001600,'2023-05-25 15:00:00',2150.00000000,2170.00000000,2080.00000000,2110.00000000,89415200.00000000,'2026-02-17 23:55:02'),(246034,'ADRO','4h','yahoo',1685073600,'2023-05-26 11:00:00',2110.00000000,2130.00000000,2090.00000000,2090.00000000,32005400.00000000,'2026-02-17 23:55:02'),(246035,'ADRO','4h','yahoo',1685325600,'2023-05-29 09:00:00',2110.00000000,2130.00000000,2010.00000000,2080.00000000,57315900.00000000,'2026-02-17 23:55:02'),(246036,'ADRO','4h','yahoo',1685343600,'2023-05-29 14:00:00',2070.00000000,2150.00000000,2040.00000000,2130.00000000,51510100.00000000,'2026-02-17 23:55:02'),(246037,'ADRO','4h','yahoo',1685415600,'2023-05-30 10:00:00',2120.00000000,2140.00000000,2100.00000000,2110.00000000,21434300.00000000,'2026-02-17 23:55:02'),(246038,'ADRO','4h','yahoo',1685433600,'2023-05-30 15:00:00',2120.00000000,2130.00000000,2040.00000000,2050.00000000,41854900.00000000,'2026-02-17 23:55:02'),(246039,'ADRO','4h','yahoo',1685505600,'2023-05-31 11:00:00',2050.00000000,2050.00000000,2010.00000000,2030.00000000,56097000.00000000,'2026-02-17 23:55:02'),(246040,'ADRO','4h','yahoo',1685523600,'2023-05-31 16:00:00',2040.00000000,2170.00000000,2040.00000000,2100.00000000,123086400.00000000,'2026-02-17 23:55:02'),(246041,'ADRO','4h','yahoo',1685944800,'2023-06-05 13:00:00',2100.00000000,2120.00000000,2080.00000000,2100.00000000,30930400.00000000,'2026-02-17 23:55:02'),(246042,'ADRO','4h','yahoo',1686016800,'2023-06-06 09:00:00',2200.00000000,2220.00000000,2160.00000000,2220.00000000,57062100.00000000,'2026-02-17 23:55:02'),(246043,'ADRO','4h','yahoo',1686034800,'2023-06-06 14:00:00',2220.00000000,2230.00000000,2140.00000000,2160.00000000,62095100.00000000,'2026-02-17 23:55:02'),(246044,'ADRO','4h','yahoo',1686106800,'2023-06-07 10:00:00',2160.00000000,2160.00000000,2140.00000000,2160.00000000,20156900.00000000,'2026-02-17 23:55:02'),(246045,'ADRO','4h','yahoo',1686124800,'2023-06-07 15:00:00',2160.00000000,2210.00000000,2150.00000000,2200.00000000,42510600.00000000,'2026-02-17 23:55:02'),(246046,'ADRO','4h','yahoo',1686196800,'2023-06-08 11:00:00',2200.00000000,2200.00000000,2180.00000000,2190.00000000,19356700.00000000,'2026-02-17 23:55:02'),(246047,'ADRO','4h','yahoo',1686214800,'2023-06-08 16:00:00',2200.00000000,2230.00000000,2170.00000000,2180.00000000,26549800.00000000,'2026-02-17 23:55:02'),(246048,'ADRO','4h','yahoo',1686294000,'2023-06-09 14:00:00',2180.00000000,2240.00000000,2170.00000000,2220.00000000,26946000.00000000,'2026-02-17 23:55:02'),(246049,'ADRO','4h','yahoo',1686538800,'2023-06-12 10:00:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,12186400.00000000,'2026-02-17 23:55:02'),(246050,'ADRO','4h','yahoo',1686556800,'2023-06-12 15:00:00',2220.00000000,2220.00000000,2150.00000000,2170.00000000,23024600.00000000,'2026-02-17 23:55:02'),(246051,'ADRO','4h','yahoo',1686628800,'2023-06-13 11:00:00',2160.00000000,2220.00000000,2160.00000000,2210.00000000,24818300.00000000,'2026-02-17 23:55:02'),(246052,'ADRO','4h','yahoo',1686646800,'2023-06-13 16:00:00',2210.00000000,2230.00000000,2200.00000000,2220.00000000,17735000.00000000,'2026-02-17 23:55:02'),(246053,'ADRO','4h','yahoo',1686722400,'2023-06-14 13:00:00',2220.00000000,2260.00000000,2220.00000000,2250.00000000,31833700.00000000,'2026-02-17 23:55:02'),(246054,'ADRO','4h','yahoo',1686794400,'2023-06-15 09:00:00',2260.00000000,2260.00000000,2220.00000000,2250.00000000,12654200.00000000,'2026-02-17 23:55:02'),(246055,'ADRO','4h','yahoo',1686812400,'2023-06-15 14:00:00',2250.00000000,2350.00000000,2240.00000000,2320.00000000,76735100.00000000,'2026-02-17 23:55:02'),(246056,'ADRO','4h','yahoo',1686884400,'2023-06-16 10:00:00',2320.00000000,2330.00000000,2300.00000000,2310.00000000,37645200.00000000,'2026-02-17 23:55:02'),(246057,'ADRO','4h','yahoo',1686906000,'2023-06-16 16:00:00',2320.00000000,2320.00000000,2250.00000000,2280.00000000,53475700.00000000,'2026-02-17 23:55:02'),(246058,'ADRO','4h','yahoo',1687154400,'2023-06-19 13:00:00',2280.00000000,2280.00000000,2260.00000000,2260.00000000,6111300.00000000,'2026-02-17 23:55:02'),(246059,'ADRO','4h','yahoo',1687226400,'2023-06-20 09:00:00',2260.00000000,2290.00000000,2250.00000000,2260.00000000,12657300.00000000,'2026-02-17 23:55:02'),(246060,'ADRO','4h','yahoo',1687244400,'2023-06-20 14:00:00',2260.00000000,2290.00000000,2250.00000000,2270.00000000,13392800.00000000,'2026-02-17 23:55:02'),(246061,'ADRO','4h','yahoo',1687316400,'2023-06-21 10:00:00',2270.00000000,2280.00000000,2250.00000000,2250.00000000,16994900.00000000,'2026-02-17 23:55:02'),(246062,'ADRO','4h','yahoo',1687334400,'2023-06-21 15:00:00',2250.00000000,2310.00000000,2250.00000000,2280.00000000,20659600.00000000,'2026-02-17 23:55:02'),(246063,'ADRO','4h','yahoo',1687406400,'2023-06-22 11:00:00',2280.00000000,2300.00000000,2250.00000000,2260.00000000,17501100.00000000,'2026-02-17 23:55:02'),(246064,'ADRO','4h','yahoo',1687424400,'2023-06-22 16:00:00',2260.00000000,2280.00000000,2260.00000000,2260.00000000,15869500.00000000,'2026-02-17 23:55:02'),(246065,'ADRO','4h','yahoo',1687503600,'2023-06-23 14:00:00',2260.00000000,2270.00000000,2200.00000000,2230.00000000,15955900.00000000,'2026-02-17 23:55:02'),(246066,'ADRO','4h','yahoo',1687748400,'2023-06-26 10:00:00',2230.00000000,2240.00000000,2190.00000000,2210.00000000,12662600.00000000,'2026-02-17 23:55:02'),(246067,'ADRO','4h','yahoo',1687766400,'2023-06-26 15:00:00',2210.00000000,2260.00000000,2200.00000000,2240.00000000,19633300.00000000,'2026-02-17 23:55:02'),(246068,'ADRO','4h','yahoo',1687838400,'2023-06-27 11:00:00',2240.00000000,2260.00000000,2230.00000000,2240.00000000,10273900.00000000,'2026-02-17 23:55:02'),(246069,'ADRO','4h','yahoo',1687856400,'2023-06-27 16:00:00',2230.00000000,2340.00000000,2230.00000000,2330.00000000,39471000.00000000,'2026-02-17 23:55:02'),(246070,'ADRO','4h','yahoo',1688364000,'2023-07-03 13:00:00',2330.00000000,2340.00000000,2300.00000000,2330.00000000,20177000.00000000,'2026-02-17 23:55:02'),(246071,'ADRO','4h','yahoo',1688436000,'2023-07-04 09:00:00',2320.00000000,2350.00000000,2310.00000000,2330.00000000,10062300.00000000,'2026-02-17 23:55:02'),(246072,'ADRO','4h','yahoo',1688454000,'2023-07-04 14:00:00',2340.00000000,2410.00000000,2330.00000000,2390.00000000,28645900.00000000,'2026-02-17 23:55:02'),(246073,'ADRO','4h','yahoo',1688526000,'2023-07-05 10:00:00',2400.00000000,2440.00000000,2380.00000000,2440.00000000,37432400.00000000,'2026-02-17 23:55:02'),(246074,'ADRO','4h','yahoo',1688544000,'2023-07-05 15:00:00',2440.00000000,2450.00000000,2410.00000000,2450.00000000,29144200.00000000,'2026-02-17 23:55:02'),(246075,'ADRO','4h','yahoo',1688616000,'2023-07-06 11:00:00',2450.00000000,2460.00000000,2420.00000000,2440.00000000,16321000.00000000,'2026-02-17 23:55:02'),(246076,'ADRO','4h','yahoo',1688630400,'2023-07-06 15:00:00',2440.00000000,2460.00000000,2380.00000000,2400.00000000,19743800.00000000,'2026-02-17 23:55:02'),(246077,'ADRO','4h','yahoo',1688702400,'2023-07-07 11:00:00',2400.00000000,2400.00000000,2370.00000000,2380.00000000,17203000.00000000,'2026-02-17 23:55:02'),(246078,'ADRO','4h','yahoo',1688954400,'2023-07-10 09:00:00',2380.00000000,2420.00000000,2370.00000000,2420.00000000,12657300.00000000,'2026-02-17 23:55:02'),(246079,'ADRO','4h','yahoo',1688972400,'2023-07-10 14:00:00',2420.00000000,2420.00000000,2390.00000000,2410.00000000,8880400.00000000,'2026-02-17 23:55:02'),(246080,'ADRO','4h','yahoo',1689044400,'2023-07-11 10:00:00',2410.00000000,2440.00000000,2400.00000000,2420.00000000,16809500.00000000,'2026-02-17 23:55:02'),(246081,'ADRO','4h','yahoo',1689062400,'2023-07-11 15:00:00',2410.00000000,2430.00000000,2380.00000000,2400.00000000,15361900.00000000,'2026-02-17 23:55:02'),(246082,'ADRO','4h','yahoo',1689134400,'2023-07-12 11:00:00',2400.00000000,2400.00000000,2370.00000000,2380.00000000,11923800.00000000,'2026-02-17 23:55:02'),(246083,'ADRO','4h','yahoo',1689152400,'2023-07-12 16:00:00',2370.00000000,2370.00000000,2280.00000000,2300.00000000,26967100.00000000,'2026-02-17 23:55:02'),(246084,'ADRO','4h','yahoo',1689224400,'2023-07-13 12:00:00',2300.00000000,2320.00000000,2290.00000000,2310.00000000,11345000.00000000,'2026-02-17 23:55:02'),(246085,'ADRO','4h','yahoo',1689238800,'2023-07-13 16:00:00',2320.00000000,2360.00000000,2320.00000000,2340.00000000,15145700.00000000,'2026-02-17 23:55:02'),(246086,'ADRO','4h','yahoo',1689318000,'2023-07-14 14:00:00',2340.00000000,2410.00000000,2330.00000000,2380.00000000,28804400.00000000,'2026-02-17 23:55:02'),(246087,'ADRO','4h','yahoo',1689562800,'2023-07-17 10:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,8637500.00000000,'2026-02-17 23:55:02'),(246088,'ADRO','4h','yahoo',1689580800,'2023-07-17 15:00:00',2390.00000000,2400.00000000,2360.00000000,2370.00000000,15610300.00000000,'2026-02-17 23:55:02'),(246089,'ADRO','4h','yahoo',1689652800,'2023-07-18 11:00:00',2370.00000000,2370.00000000,2320.00000000,2330.00000000,15044500.00000000,'2026-02-17 23:55:02'),(246090,'ADRO','4h','yahoo',1689670800,'2023-07-18 16:00:00',2330.00000000,2380.00000000,2330.00000000,2370.00000000,19660700.00000000,'2026-02-17 23:55:02'),(246091,'ADRO','4h','yahoo',1689832800,'2023-07-20 13:00:00',2370.00000000,2370.00000000,2350.00000000,2370.00000000,15147100.00000000,'2026-02-17 23:55:02'),(246092,'ADRO','4h','yahoo',1689904800,'2023-07-21 09:00:00',2390.00000000,2430.00000000,2380.00000000,2410.00000000,47250700.00000000,'2026-02-17 23:55:02'),(246093,'ADRO','4h','yahoo',1689926400,'2023-07-21 15:00:00',2410.00000000,2460.00000000,2400.00000000,2430.00000000,63169900.00000000,'2026-02-17 23:55:02'),(246094,'ADRO','4h','yahoo',1690171200,'2023-07-24 11:00:00',2440.00000000,2480.00000000,2430.00000000,2480.00000000,52417600.00000000,'2026-02-17 23:55:02'),(246095,'ADRO','4h','yahoo',1690189200,'2023-07-24 16:00:00',2470.00000000,2520.00000000,2440.00000000,2470.00000000,56785400.00000000,'2026-02-17 23:55:02'),(246096,'ADRO','4h','yahoo',1690264800,'2023-07-25 13:00:00',2470.00000000,2470.00000000,2430.00000000,2430.00000000,30191300.00000000,'2026-02-17 23:55:02'),(246097,'ADRO','4h','yahoo',1690336800,'2023-07-26 09:00:00',2460.00000000,2500.00000000,2450.00000000,2500.00000000,48264200.00000000,'2026-02-17 23:55:02'),(246098,'ADRO','4h','yahoo',1690354800,'2023-07-26 14:00:00',2490.00000000,2510.00000000,2450.00000000,2470.00000000,57247200.00000000,'2026-02-17 23:55:02'),(246099,'ADRO','4h','yahoo',1690426800,'2023-07-27 10:00:00',2470.00000000,2480.00000000,2450.00000000,2450.00000000,29967000.00000000,'2026-02-17 23:55:02'),(246100,'ADRO','4h','yahoo',1690444800,'2023-07-27 15:00:00',2460.00000000,2460.00000000,2410.00000000,2440.00000000,21897200.00000000,'2026-02-17 23:55:02'),(246101,'ADRO','4h','yahoo',1690516800,'2023-07-28 11:00:00',2440.00000000,2480.00000000,2430.00000000,2470.00000000,31850500.00000000,'2026-02-17 23:55:02'),(246102,'ADRO','4h','yahoo',1690768800,'2023-07-31 09:00:00',2460.00000000,2470.00000000,2400.00000000,2400.00000000,26316400.00000000,'2026-02-17 23:55:02'),(246103,'ADRO','4h','yahoo',1690786800,'2023-07-31 14:00:00',2410.00000000,2410.00000000,2370.00000000,2390.00000000,44796100.00000000,'2026-02-17 23:55:02'),(246104,'ADRO','4h','yahoo',1690858800,'2023-08-01 10:00:00',2390.00000000,2410.00000000,2380.00000000,2400.00000000,9901300.00000000,'2026-02-17 23:55:02'),(246105,'ADRO','4h','yahoo',1690876800,'2023-08-01 15:00:00',2410.00000000,2410.00000000,2340.00000000,2360.00000000,17125100.00000000,'2026-02-17 23:55:02'),(246106,'ADRO','4h','yahoo',1690948800,'2023-08-02 11:00:00',2350.00000000,2380.00000000,2350.00000000,2370.00000000,7060500.00000000,'2026-02-17 23:55:02'),(246107,'ADRO','4h','yahoo',1690966800,'2023-08-02 16:00:00',2370.00000000,2390.00000000,2350.00000000,2370.00000000,10774100.00000000,'2026-02-17 23:55:02'),(246108,'ADRO','4h','yahoo',1691042400,'2023-08-03 13:00:00',2370.00000000,2380.00000000,2360.00000000,2360.00000000,11824600.00000000,'2026-02-17 23:55:02'),(246109,'ADRO','4h','yahoo',1691114400,'2023-08-04 09:00:00',2390.00000000,2440.00000000,2390.00000000,2410.00000000,19543900.00000000,'2026-02-17 23:55:02'),(246110,'ADRO','4h','yahoo',1691136000,'2023-08-04 15:00:00',2410.00000000,2420.00000000,2360.00000000,2370.00000000,14449700.00000000,'2026-02-17 23:55:02'),(246111,'ADRO','4h','yahoo',1691380800,'2023-08-07 11:00:00',2380.00000000,2390.00000000,2370.00000000,2390.00000000,18948200.00000000,'2026-02-17 23:55:02'),(246112,'ADRO','4h','yahoo',1691398800,'2023-08-07 16:00:00',2380.00000000,2420.00000000,2380.00000000,2380.00000000,14925800.00000000,'2026-02-17 23:55:02'),(246113,'ADRO','4h','yahoo',1691474400,'2023-08-08 13:00:00',2380.00000000,2390.00000000,2370.00000000,2370.00000000,14555300.00000000,'2026-02-17 23:55:02'),(246114,'ADRO','4h','yahoo',1691546400,'2023-08-09 09:00:00',2380.00000000,2400.00000000,2370.00000000,2390.00000000,8809600.00000000,'2026-02-17 23:55:02'),(246115,'ADRO','4h','yahoo',1691564400,'2023-08-09 14:00:00',2380.00000000,2440.00000000,2380.00000000,2430.00000000,22561400.00000000,'2026-02-17 23:55:02'),(246116,'ADRO','4h','yahoo',1691636400,'2023-08-10 10:00:00',2430.00000000,2430.00000000,2400.00000000,2430.00000000,21912700.00000000,'2026-02-17 23:55:02'),(246117,'ADRO','4h','yahoo',1691654400,'2023-08-10 15:00:00',2420.00000000,2440.00000000,2370.00000000,2380.00000000,22520200.00000000,'2026-02-17 23:55:02'),(246118,'ADRO','4h','yahoo',1691726400,'2023-08-11 11:00:00',2380.00000000,2390.00000000,2350.00000000,2350.00000000,23634300.00000000,'2026-02-17 23:55:02'),(246119,'ADRO','4h','yahoo',1691978400,'2023-08-14 09:00:00',2370.00000000,2410.00000000,2330.00000000,2400.00000000,22895700.00000000,'2026-02-17 23:55:02'),(246120,'ADRO','4h','yahoo',1691996400,'2023-08-14 14:00:00',2400.00000000,2470.00000000,2380.00000000,2460.00000000,37555900.00000000,'2026-02-17 23:55:02'),(246121,'ADRO','4h','yahoo',1692068400,'2023-08-15 10:00:00',2460.00000000,2490.00000000,2450.00000000,2490.00000000,35351600.00000000,'2026-02-17 23:55:02'),(246122,'ADRO','4h','yahoo',1692086400,'2023-08-15 15:00:00',2490.00000000,2530.00000000,2480.00000000,2510.00000000,55847800.00000000,'2026-02-17 23:55:02'),(246123,'ADRO','4h','yahoo',1692158400,'2023-08-16 11:00:00',2500.00000000,2540.00000000,2500.00000000,2530.00000000,23482300.00000000,'2026-02-17 23:55:02'),(246124,'ADRO','4h','yahoo',1692176400,'2023-08-16 16:00:00',2520.00000000,2560.00000000,2480.00000000,2540.00000000,29221600.00000000,'2026-02-17 23:55:02'),(246125,'ADRO','4h','yahoo',1692342000,'2023-08-18 14:00:00',2550.00000000,2580.00000000,2520.00000000,2570.00000000,33394000.00000000,'2026-02-17 23:55:02'),(246126,'ADRO','4h','yahoo',1692586800,'2023-08-21 10:00:00',2570.00000000,2620.00000000,2560.00000000,2600.00000000,41930100.00000000,'2026-02-17 23:55:02'),(246127,'ADRO','4h','yahoo',1692604800,'2023-08-21 15:00:00',2610.00000000,2680.00000000,2600.00000000,2680.00000000,50339700.00000000,'2026-02-17 23:55:02'),(246128,'ADRO','4h','yahoo',1692676800,'2023-08-22 11:00:00',2680.00000000,2720.00000000,2670.00000000,2690.00000000,69085800.00000000,'2026-02-17 23:55:02'),(246129,'ADRO','4h','yahoo',1692694800,'2023-08-22 16:00:00',2700.00000000,2780.00000000,2700.00000000,2750.00000000,59502300.00000000,'2026-02-17 23:55:02'),(246130,'ADRO','4h','yahoo',1692770400,'2023-08-23 13:00:00',2750.00000000,2750.00000000,2700.00000000,2700.00000000,29803900.00000000,'2026-02-17 23:55:02'),(246131,'ADRO','4h','yahoo',1692842400,'2023-08-24 09:00:00',2670.00000000,2730.00000000,2640.00000000,2690.00000000,36852400.00000000,'2026-02-17 23:55:02'),(246132,'ADRO','4h','yahoo',1692860400,'2023-08-24 14:00:00',2690.00000000,2700.00000000,2630.00000000,2640.00000000,26262200.00000000,'2026-02-17 23:55:02'),(246133,'ADRO','4h','yahoo',1692932400,'2023-08-25 10:00:00',2630.00000000,2640.00000000,2590.00000000,2590.00000000,32413100.00000000,'2026-02-17 23:55:02'),(246134,'ADRO','4h','yahoo',1692954000,'2023-08-25 16:00:00',2590.00000000,2700.00000000,2590.00000000,2700.00000000,29717600.00000000,'2026-02-17 23:55:02'),(246135,'ADRO','4h','yahoo',1693202400,'2023-08-28 13:00:00',2700.00000000,2710.00000000,2680.00000000,2680.00000000,25901400.00000000,'2026-02-17 23:55:02'),(246136,'ADRO','4h','yahoo',1693274400,'2023-08-29 09:00:00',2710.00000000,2730.00000000,2670.00000000,2690.00000000,23436200.00000000,'2026-02-17 23:55:02'),(246137,'ADRO','4h','yahoo',1693292400,'2023-08-29 14:00:00',2700.00000000,2710.00000000,2660.00000000,2690.00000000,22066600.00000000,'2026-02-17 23:55:02'),(246138,'ADRO','4h','yahoo',1693364400,'2023-08-30 10:00:00',2690.00000000,2730.00000000,2680.00000000,2700.00000000,15144700.00000000,'2026-02-17 23:55:02'),(246139,'ADRO','4h','yahoo',1693382400,'2023-08-30 15:00:00',2700.00000000,2720.00000000,2650.00000000,2680.00000000,14511400.00000000,'2026-02-17 23:55:02'),(246140,'ADRO','4h','yahoo',1693454400,'2023-08-31 11:00:00',2670.00000000,2690.00000000,2650.00000000,2650.00000000,9179300.00000000,'2026-02-17 23:55:02'),(246141,'ADRO','4h','yahoo',1693472400,'2023-08-31 16:00:00',2670.00000000,2720.00000000,2670.00000000,2680.00000000,11580700.00000000,'2026-02-17 23:55:02'),(246142,'ADRO','4h','yahoo',1693551600,'2023-09-01 14:00:00',2670.00000000,2760.00000000,2670.00000000,2760.00000000,28993000.00000000,'2026-02-17 23:55:02'),(246143,'ADRO','4h','yahoo',1693796400,'2023-09-04 10:00:00',2750.00000000,2760.00000000,2720.00000000,2750.00000000,16441400.00000000,'2026-02-17 23:55:02'),(246144,'ADRO','4h','yahoo',1693814400,'2023-09-04 15:00:00',2740.00000000,2780.00000000,2740.00000000,2770.00000000,24940600.00000000,'2026-02-17 23:55:02'),(246145,'ADRO','4h','yahoo',1693886400,'2023-09-05 11:00:00',2770.00000000,2780.00000000,2730.00000000,2740.00000000,19623100.00000000,'2026-02-17 23:55:02'),(246146,'ADRO','4h','yahoo',1693904400,'2023-09-05 16:00:00',2740.00000000,2830.00000000,2740.00000000,2820.00000000,37165800.00000000,'2026-02-17 23:55:02'),(246147,'ADRO','4h','yahoo',1693976400,'2023-09-06 12:00:00',2820.00000000,2890.00000000,2810.00000000,2880.00000000,64094100.00000000,'2026-02-17 23:55:02'),(246148,'ADRO','4h','yahoo',1693990800,'2023-09-06 16:00:00',2870.00000000,2900.00000000,2800.00000000,2880.00000000,50774700.00000000,'2026-02-17 23:55:02'),(246149,'ADRO','4h','yahoo',1694066400,'2023-09-07 13:00:00',2880.00000000,2930.00000000,2880.00000000,2880.00000000,49138800.00000000,'2026-02-17 23:55:02'),(246150,'ADRO','4h','yahoo',1694138400,'2023-09-08 09:00:00',2890.00000000,2940.00000000,2860.00000000,2900.00000000,41399800.00000000,'2026-02-17 23:55:02'),(246151,'ADRO','4h','yahoo',1694160000,'2023-09-08 15:00:00',2900.00000000,2920.00000000,2810.00000000,2810.00000000,46665400.00000000,'2026-02-17 23:55:02'),(246152,'ADRO','4h','yahoo',1694404800,'2023-09-11 11:00:00',2810.00000000,2840.00000000,2790.00000000,2810.00000000,31601600.00000000,'2026-02-17 23:55:02'),(246153,'ADRO','4h','yahoo',1694422800,'2023-09-11 16:00:00',2800.00000000,2850.00000000,2800.00000000,2840.00000000,27442900.00000000,'2026-02-17 23:55:02'),(246154,'ADRO','4h','yahoo',1694498400,'2023-09-12 13:00:00',2840.00000000,2850.00000000,2790.00000000,2810.00000000,19101900.00000000,'2026-02-17 23:55:02'),(246155,'ADRO','4h','yahoo',1694570400,'2023-09-13 09:00:00',2830.00000000,2870.00000000,2820.00000000,2840.00000000,19098700.00000000,'2026-02-17 23:55:02'),(246156,'ADRO','4h','yahoo',1694588400,'2023-09-13 14:00:00',2840.00000000,2920.00000000,2820.00000000,2900.00000000,29976500.00000000,'2026-02-17 23:55:02'),(246157,'ADRO','4h','yahoo',1694660400,'2023-09-14 10:00:00',2910.00000000,2940.00000000,2890.00000000,2930.00000000,27760700.00000000,'2026-02-17 23:55:02'),(246158,'ADRO','4h','yahoo',1694678400,'2023-09-14 15:00:00',2930.00000000,2940.00000000,2850.00000000,2880.00000000,28349800.00000000,'2026-02-17 23:55:02'),(246159,'ADRO','4h','yahoo',1694750400,'2023-09-15 11:00:00',2880.00000000,2890.00000000,2840.00000000,2840.00000000,38158000.00000000,'2026-02-17 23:55:02'),(246160,'ADRO','4h','yahoo',1695002400,'2023-09-18 09:00:00',2850.00000000,2870.00000000,2810.00000000,2830.00000000,27251900.00000000,'2026-02-17 23:55:02'),(246161,'ADRO','4h','yahoo',1695020400,'2023-09-18 14:00:00',2840.00000000,2870.00000000,2820.00000000,2830.00000000,26770400.00000000,'2026-02-17 23:55:02'),(246162,'ADRO','4h','yahoo',1695092400,'2023-09-19 10:00:00',2820.00000000,2920.00000000,2820.00000000,2910.00000000,40156000.00000000,'2026-02-17 23:55:02'),(246163,'ADRO','4h','yahoo',1695110400,'2023-09-19 15:00:00',2900.00000000,2950.00000000,2890.00000000,2920.00000000,33919700.00000000,'2026-02-17 23:55:02'),(246164,'ADRO','4h','yahoo',1695182400,'2023-09-20 11:00:00',2920.00000000,2990.00000000,2910.00000000,2990.00000000,63673500.00000000,'2026-02-17 23:55:02'),(246165,'ADRO','4h','yahoo',1695200400,'2023-09-20 16:00:00',2960.00000000,2970.00000000,2920.00000000,2950.00000000,19527800.00000000,'2026-02-17 23:55:02'),(246166,'ADRO','4h','yahoo',1695276000,'2023-09-21 13:00:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,10561300.00000000,'2026-02-17 23:55:02'),(246167,'ADRO','4h','yahoo',1695348000,'2023-09-22 09:00:00',2930.00000000,2960.00000000,2920.00000000,2940.00000000,17069800.00000000,'2026-02-17 23:55:02'),(246168,'ADRO','4h','yahoo',1695369600,'2023-09-22 15:00:00',2940.00000000,2980.00000000,2940.00000000,2970.00000000,21567700.00000000,'2026-02-17 23:55:02'),(246169,'ADRO','4h','yahoo',1695614400,'2023-09-25 11:00:00',2970.00000000,2980.00000000,2950.00000000,2950.00000000,15823700.00000000,'2026-02-17 23:55:02'),(246170,'ADRO','4h','yahoo',1695632400,'2023-09-25 16:00:00',2950.00000000,2970.00000000,2880.00000000,2910.00000000,23679600.00000000,'2026-02-17 23:55:02'),(246171,'ADRO','4h','yahoo',1695704400,'2023-09-26 12:00:00',2900.00000000,2910.00000000,2750.00000000,2770.00000000,72866000.00000000,'2026-02-17 23:55:02'),(246172,'ADRO','4h','yahoo',1695718800,'2023-09-26 16:00:00',2770.00000000,2850.00000000,2770.00000000,2840.00000000,29376600.00000000,'2026-02-17 23:55:02'),(246173,'ADRO','4h','yahoo',1695794400,'2023-09-27 13:00:00',2840.00000000,2900.00000000,2840.00000000,2870.00000000,31286800.00000000,'2026-02-17 23:55:02'),(246174,'ADRO','4h','yahoo',1695952800,'2023-09-29 09:00:00',2900.00000000,2900.00000000,2840.00000000,2870.00000000,15092700.00000000,'2026-02-17 23:55:02'),(246175,'ADRO','4h','yahoo',1695974400,'2023-09-29 15:00:00',2870.00000000,2870.00000000,2780.00000000,2800.00000000,25456000.00000000,'2026-02-17 23:55:02'),(246176,'ADRO','4h','yahoo',1696219200,'2023-10-02 11:00:00',2800.00000000,2820.00000000,2790.00000000,2810.00000000,13337800.00000000,'2026-02-17 23:55:02'),(246177,'ADRO','4h','yahoo',1696237200,'2023-10-02 16:00:00',2810.00000000,2810.00000000,2710.00000000,2730.00000000,35278900.00000000,'2026-02-17 23:55:02'),(246178,'ADRO','4h','yahoo',1696312800,'2023-10-03 13:00:00',2730.00000000,2730.00000000,2690.00000000,2690.00000000,48505300.00000000,'2026-02-17 23:55:02'),(246179,'ADRO','4h','yahoo',1696384800,'2023-10-04 09:00:00',2660.00000000,2670.00000000,2620.00000000,2650.00000000,37285500.00000000,'2026-02-17 23:55:02'),(246180,'ADRO','4h','yahoo',1696402800,'2023-10-04 14:00:00',2650.00000000,2670.00000000,2600.00000000,2630.00000000,31477800.00000000,'2026-02-17 23:55:02'),(246181,'ADRO','4h','yahoo',1696474800,'2023-10-05 10:00:00',2630.00000000,2650.00000000,2620.00000000,2640.00000000,11360000.00000000,'2026-02-17 23:55:02'),(246182,'ADRO','4h','yahoo',1696492800,'2023-10-05 15:00:00',2630.00000000,2670.00000000,2600.00000000,2640.00000000,14937800.00000000,'2026-02-17 23:55:02'),(246183,'ADRO','4h','yahoo',1696564800,'2023-10-06 11:00:00',2650.00000000,2670.00000000,2640.00000000,2650.00000000,11349600.00000000,'2026-02-17 23:55:02'),(246184,'ADRO','4h','yahoo',1696816800,'2023-10-09 09:00:00',2690.00000000,2750.00000000,2690.00000000,2750.00000000,28969300.00000000,'2026-02-17 23:55:02'),(246185,'ADRO','4h','yahoo',1696834800,'2023-10-09 14:00:00',2750.00000000,2840.00000000,2740.00000000,2770.00000000,41794300.00000000,'2026-02-17 23:55:02'),(246186,'ADRO','4h','yahoo',1696906800,'2023-10-10 10:00:00',2770.00000000,2820.00000000,2770.00000000,2790.00000000,19755400.00000000,'2026-02-17 23:55:02'),(246187,'ADRO','4h','yahoo',1696924800,'2023-10-10 15:00:00',2800.00000000,2820.00000000,2780.00000000,2810.00000000,13570000.00000000,'2026-02-17 23:55:02'),(246188,'ADRO','4h','yahoo',1696996800,'2023-10-11 11:00:00',2810.00000000,2820.00000000,2780.00000000,2780.00000000,11075600.00000000,'2026-02-17 23:55:02'),(246189,'ADRO','4h','yahoo',1697014800,'2023-10-11 16:00:00',2760.00000000,2760.00000000,2690.00000000,2700.00000000,22590500.00000000,'2026-02-17 23:55:02'),(246190,'ADRO','4h','yahoo',1697090400,'2023-10-12 13:00:00',2710.00000000,2720.00000000,2690.00000000,2690.00000000,10592000.00000000,'2026-02-17 23:55:02'),(246191,'ADRO','4h','yahoo',1697162400,'2023-10-13 09:00:00',2730.00000000,2740.00000000,2700.00000000,2710.00000000,9798300.00000000,'2026-02-17 23:55:02'),(246192,'ADRO','4h','yahoo',1697184000,'2023-10-13 15:00:00',2700.00000000,2790.00000000,2690.00000000,2740.00000000,22778700.00000000,'2026-02-17 23:55:02'),(246193,'ADRO','4h','yahoo',1697428800,'2023-10-16 11:00:00',2750.00000000,2790.00000000,2730.00000000,2770.00000000,21705100.00000000,'2026-02-17 23:55:02'),(246194,'ADRO','4h','yahoo',1697446800,'2023-10-16 16:00:00',2780.00000000,2780.00000000,2750.00000000,2750.00000000,9687700.00000000,'2026-02-17 23:55:02'),(246195,'ADRO','4h','yahoo',1697522400,'2023-10-17 13:00:00',2750.00000000,2780.00000000,2750.00000000,2770.00000000,9296300.00000000,'2026-02-17 23:55:02'),(246196,'ADRO','4h','yahoo',1697594400,'2023-10-18 09:00:00',2740.00000000,2830.00000000,2730.00000000,2820.00000000,22959800.00000000,'2026-02-17 23:55:02'),(246197,'ADRO','4h','yahoo',1697608800,'2023-10-18 13:00:00',2820.00000000,2880.00000000,2810.00000000,2840.00000000,50078000.00000000,'2026-02-17 23:55:02'),(246198,'ADRO','4h','yahoo',1697680800,'2023-10-19 09:00:00',2840.00000000,2860.00000000,2800.00000000,2840.00000000,23570300.00000000,'2026-02-17 23:55:02'),(246199,'ADRO','4h','yahoo',1697698800,'2023-10-19 14:00:00',2840.00000000,2860.00000000,2760.00000000,2780.00000000,41305800.00000000,'2026-02-17 23:55:02'),(246200,'ADRO','4h','yahoo',1697770800,'2023-10-20 10:00:00',2780.00000000,2830.00000000,2760.00000000,2800.00000000,34609100.00000000,'2026-02-17 23:55:02'),(246201,'ADRO','4h','yahoo',1697792400,'2023-10-20 16:00:00',2800.00000000,2800.00000000,2670.00000000,2700.00000000,36590700.00000000,'2026-02-17 23:55:02'),(246202,'ADRO','4h','yahoo',1698040800,'2023-10-23 13:00:00',2700.00000000,2710.00000000,2650.00000000,2660.00000000,36758100.00000000,'2026-02-17 23:55:02'),(246203,'ADRO','4h','yahoo',1698112800,'2023-10-24 09:00:00',2650.00000000,2690.00000000,2630.00000000,2660.00000000,21764500.00000000,'2026-02-17 23:55:02'),(246204,'ADRO','4h','yahoo',1698130800,'2023-10-24 14:00:00',2650.00000000,2690.00000000,2640.00000000,2690.00000000,20002500.00000000,'2026-02-17 23:55:02'),(246205,'ADRO','4h','yahoo',1698202800,'2023-10-25 10:00:00',2690.00000000,2700.00000000,2660.00000000,2680.00000000,16109100.00000000,'2026-02-17 23:55:02'),(246206,'ADRO','4h','yahoo',1698220800,'2023-10-25 15:00:00',2670.00000000,2690.00000000,2610.00000000,2630.00000000,19745900.00000000,'2026-02-17 23:55:02'),(246207,'ADRO','4h','yahoo',1698292800,'2023-10-26 11:00:00',2630.00000000,2650.00000000,2620.00000000,2640.00000000,10402700.00000000,'2026-02-17 23:55:02'),(246208,'ADRO','4h','yahoo',1698310800,'2023-10-26 16:00:00',2650.00000000,2680.00000000,2640.00000000,2660.00000000,7768400.00000000,'2026-02-17 23:55:02'),(246209,'ADRO','4h','yahoo',1698390000,'2023-10-27 14:00:00',2660.00000000,2660.00000000,2620.00000000,2630.00000000,24268100.00000000,'2026-02-17 23:55:02'),(246210,'ADRO','4h','yahoo',1698634800,'2023-10-30 10:00:00',2630.00000000,2640.00000000,2550.00000000,2570.00000000,24449300.00000000,'2026-02-17 23:55:02'),(246211,'ADRO','4h','yahoo',1698652800,'2023-10-30 15:00:00',2570.00000000,2570.00000000,2430.00000000,2460.00000000,31710200.00000000,'2026-02-17 23:55:02'),(246212,'ADRO','4h','yahoo',1698724800,'2023-10-31 11:00:00',2460.00000000,2600.00000000,2450.00000000,2570.00000000,29605400.00000000,'2026-02-17 23:55:02'),(246213,'ADRO','4h','yahoo',1698742800,'2023-10-31 16:00:00',2560.00000000,2560.00000000,2410.00000000,2430.00000000,41084600.00000000,'2026-02-17 23:55:02'),(246214,'ADRO','4h','yahoo',1698818400,'2023-11-01 13:00:00',2440.00000000,2450.00000000,2400.00000000,2410.00000000,36742600.00000000,'2026-02-17 23:55:02'),(246215,'ADRO','4h','yahoo',1698890400,'2023-11-02 09:00:00',2430.00000000,2470.00000000,2420.00000000,2440.00000000,19371900.00000000,'2026-02-17 23:55:02'),(246216,'ADRO','4h','yahoo',1698908400,'2023-11-02 14:00:00',2440.00000000,2460.00000000,2380.00000000,2450.00000000,38259400.00000000,'2026-02-17 23:55:02'),(246217,'ADRO','4h','yahoo',1698980400,'2023-11-03 10:00:00',2450.00000000,2500.00000000,2430.00000000,2470.00000000,37612200.00000000,'2026-02-17 23:55:02'),(246218,'ADRO','4h','yahoo',1699002000,'2023-11-03 16:00:00',2490.00000000,2540.00000000,2490.00000000,2530.00000000,22236100.00000000,'2026-02-17 23:55:02'),(246219,'ADRO','4h','yahoo',1699250400,'2023-11-06 13:00:00',2530.00000000,2530.00000000,2500.00000000,2530.00000000,15466600.00000000,'2026-02-17 23:55:02'),(246220,'ADRO','4h','yahoo',1699322400,'2023-11-07 09:00:00',2490.00000000,2510.00000000,2460.00000000,2470.00000000,20633200.00000000,'2026-02-17 23:55:02'),(246221,'ADRO','4h','yahoo',1699340400,'2023-11-07 14:00:00',2470.00000000,2470.00000000,2410.00000000,2430.00000000,37403200.00000000,'2026-02-17 23:55:02'),(246222,'ADRO','4h','yahoo',1699412400,'2023-11-08 10:00:00',2430.00000000,2440.00000000,2410.00000000,2440.00000000,14521800.00000000,'2026-02-17 23:55:02'),(246223,'ADRO','4h','yahoo',1699430400,'2023-11-08 15:00:00',2440.00000000,2500.00000000,2430.00000000,2490.00000000,21104900.00000000,'2026-02-17 23:55:02'),(246224,'ADRO','4h','yahoo',1699502400,'2023-11-09 11:00:00',2480.00000000,2490.00000000,2440.00000000,2450.00000000,19022200.00000000,'2026-02-17 23:55:02'),(246225,'ADRO','4h','yahoo',1699520400,'2023-11-09 16:00:00',2450.00000000,2510.00000000,2450.00000000,2490.00000000,16742000.00000000,'2026-02-17 23:55:02'),(246226,'ADRO','4h','yahoo',1699599600,'2023-11-10 14:00:00',2490.00000000,2510.00000000,2470.00000000,2490.00000000,16459300.00000000,'2026-02-17 23:55:02'),(246227,'ADRO','4h','yahoo',1699844400,'2023-11-13 10:00:00',2490.00000000,2490.00000000,2450.00000000,2480.00000000,8488500.00000000,'2026-02-17 23:55:02'),(246228,'ADRO','4h','yahoo',1699862400,'2023-11-13 15:00:00',2480.00000000,2500.00000000,2450.00000000,2480.00000000,17971100.00000000,'2026-02-17 23:55:02'),(246229,'ADRO','4h','yahoo',1699934400,'2023-11-14 11:00:00',2480.00000000,2520.00000000,2460.00000000,2500.00000000,21839400.00000000,'2026-02-17 23:55:02'),(246230,'ADRO','4h','yahoo',1699952400,'2023-11-14 16:00:00',2480.00000000,2560.00000000,2480.00000000,2550.00000000,15767300.00000000,'2026-02-17 23:55:02'),(246231,'ADRO','4h','yahoo',1700028000,'2023-11-15 13:00:00',2540.00000000,2550.00000000,2490.00000000,2510.00000000,14466400.00000000,'2026-02-17 23:55:02'),(246232,'ADRO','4h','yahoo',1700100000,'2023-11-16 09:00:00',2510.00000000,2510.00000000,2470.00000000,2500.00000000,11665000.00000000,'2026-02-17 23:55:02'),(246233,'ADRO','4h','yahoo',1700118000,'2023-11-16 14:00:00',2510.00000000,2540.00000000,2480.00000000,2540.00000000,9420700.00000000,'2026-02-17 23:55:02'),(246234,'ADRO','4h','yahoo',1700190000,'2023-11-17 10:00:00',2540.00000000,2550.00000000,2510.00000000,2540.00000000,12972400.00000000,'2026-02-17 23:55:02'),(246235,'ADRO','4h','yahoo',1700211600,'2023-11-17 16:00:00',2540.00000000,2560.00000000,2530.00000000,2550.00000000,11596200.00000000,'2026-02-17 23:55:02'),(246236,'ADRO','4h','yahoo',1700460000,'2023-11-20 13:00:00',2550.00000000,2550.00000000,2530.00000000,2550.00000000,6393000.00000000,'2026-02-17 23:55:02'),(246237,'ADRO','4h','yahoo',1700532000,'2023-11-21 09:00:00',2540.00000000,2590.00000000,2540.00000000,2570.00000000,11249800.00000000,'2026-02-17 23:55:02'),(246238,'ADRO','4h','yahoo',1700550000,'2023-11-21 14:00:00',2570.00000000,2620.00000000,2560.00000000,2580.00000000,22377500.00000000,'2026-02-17 23:55:02'),(246239,'ADRO','4h','yahoo',1700622000,'2023-11-22 10:00:00',2580.00000000,2600.00000000,2570.00000000,2590.00000000,11391800.00000000,'2026-02-17 23:55:02'),(246240,'ADRO','4h','yahoo',1700640000,'2023-11-22 15:00:00',2590.00000000,2610.00000000,2530.00000000,2540.00000000,12438900.00000000,'2026-02-17 23:55:02'),(246241,'ADRO','4h','yahoo',1700712000,'2023-11-23 11:00:00',2550.00000000,2570.00000000,2540.00000000,2550.00000000,10397400.00000000,'2026-02-17 23:55:02'),(246242,'ADRO','4h','yahoo',1700730000,'2023-11-23 16:00:00',2550.00000000,2580.00000000,2510.00000000,2560.00000000,19207600.00000000,'2026-02-17 23:55:02'),(246243,'ADRO','4h','yahoo',1700809200,'2023-11-24 14:00:00',2570.00000000,2600.00000000,2530.00000000,2580.00000000,17350200.00000000,'2026-02-17 23:55:02'),(246244,'ADRO','4h','yahoo',1701054000,'2023-11-27 10:00:00',2580.00000000,2590.00000000,2560.00000000,2560.00000000,8882600.00000000,'2026-02-17 23:55:02'),(246245,'ADRO','4h','yahoo',1701072000,'2023-11-27 15:00:00',2570.00000000,2620.00000000,2550.00000000,2600.00000000,13326800.00000000,'2026-02-17 23:55:02'),(246246,'ADRO','4h','yahoo',1701144000,'2023-11-28 11:00:00',2590.00000000,2600.00000000,2570.00000000,2590.00000000,8048600.00000000,'2026-02-17 23:55:02'),(246247,'ADRO','4h','yahoo',1701162000,'2023-11-28 16:00:00',2580.00000000,2610.00000000,2560.00000000,2570.00000000,10860800.00000000,'2026-02-17 23:55:02'),(246248,'ADRO','4h','yahoo',1701237600,'2023-11-29 13:00:00',2570.00000000,2590.00000000,2570.00000000,2580.00000000,3993800.00000000,'2026-02-17 23:55:02'),(246249,'ADRO','4h','yahoo',1701309600,'2023-11-30 09:00:00',2590.00000000,2600.00000000,2570.00000000,2570.00000000,8658600.00000000,'2026-02-17 23:55:02'),(246250,'ADRO','4h','yahoo',1701327600,'2023-11-30 14:00:00',2580.00000000,2650.00000000,2570.00000000,2600.00000000,18700100.00000000,'2026-02-17 23:55:02'),(246251,'ADRO','4h','yahoo',1701399600,'2023-12-01 10:00:00',2600.00000000,2600.00000000,2550.00000000,2560.00000000,24139400.00000000,'2026-02-17 23:55:02'),(246252,'ADRO','4h','yahoo',1701421200,'2023-12-01 16:00:00',2560.00000000,2610.00000000,2560.00000000,2570.00000000,13488500.00000000,'2026-02-17 23:55:02'),(246253,'ADRO','4h','yahoo',1701669600,'2023-12-04 13:00:00',2580.00000000,2590.00000000,2550.00000000,2560.00000000,9539000.00000000,'2026-02-17 23:55:02'),(246254,'ADRO','4h','yahoo',1701741600,'2023-12-05 09:00:00',2570.00000000,2580.00000000,2500.00000000,2500.00000000,25123400.00000000,'2026-02-17 23:55:02'),(246255,'ADRO','4h','yahoo',1701759600,'2023-12-05 14:00:00',2510.00000000,2540.00000000,2490.00000000,2520.00000000,18064300.00000000,'2026-02-17 23:55:02'),(246256,'ADRO','4h','yahoo',1701831600,'2023-12-06 10:00:00',2530.00000000,2530.00000000,2510.00000000,2530.00000000,8722500.00000000,'2026-02-17 23:55:02'),(246257,'ADRO','4h','yahoo',1701849600,'2023-12-06 15:00:00',2530.00000000,2600.00000000,2500.00000000,2530.00000000,23242900.00000000,'2026-02-17 23:55:02'),(246258,'ADRO','4h','yahoo',1701921600,'2023-12-07 11:00:00',2530.00000000,2540.00000000,2500.00000000,2520.00000000,17539800.00000000,'2026-02-17 23:55:02'),(246259,'ADRO','4h','yahoo',1701939600,'2023-12-07 16:00:00',2530.00000000,2600.00000000,2530.00000000,2560.00000000,25196700.00000000,'2026-02-17 23:55:02'),(246260,'ADRO','4h','yahoo',1702018800,'2023-12-08 14:00:00',2560.00000000,2600.00000000,2550.00000000,2570.00000000,15551200.00000000,'2026-02-17 23:55:02'),(246261,'ADRO','4h','yahoo',1702263600,'2023-12-11 10:00:00',2570.00000000,2580.00000000,2530.00000000,2550.00000000,13213800.00000000,'2026-02-17 23:55:02'),(246262,'ADRO','4h','yahoo',1702281600,'2023-12-11 15:00:00',2540.00000000,2570.00000000,2520.00000000,2530.00000000,14830000.00000000,'2026-02-17 23:55:02'),(246263,'ADRO','4h','yahoo',1702353600,'2023-12-12 11:00:00',2530.00000000,2550.00000000,2520.00000000,2540.00000000,11008600.00000000,'2026-02-17 23:55:02'),(246264,'ADRO','4h','yahoo',1702371600,'2023-12-12 16:00:00',2550.00000000,2550.00000000,2430.00000000,2470.00000000,12486100.00000000,'2026-02-17 23:55:02'),(246265,'ADRO','4h','yahoo',1702447200,'2023-12-13 13:00:00',2470.00000000,2470.00000000,2430.00000000,2450.00000000,19515300.00000000,'2026-02-17 23:55:02'),(246266,'ADRO','4h','yahoo',1702519200,'2023-12-14 09:00:00',2470.00000000,2480.00000000,2440.00000000,2480.00000000,6971400.00000000,'2026-02-17 23:55:02'),(246267,'ADRO','4h','yahoo',1702537200,'2023-12-14 14:00:00',2470.00000000,2560.00000000,2470.00000000,2560.00000000,14955900.00000000,'2026-02-17 23:55:02'),(246268,'ADRO','4h','yahoo',1702609200,'2023-12-15 10:00:00',2550.00000000,2570.00000000,2500.00000000,2510.00000000,24361100.00000000,'2026-02-17 23:55:02'),(246269,'ADRO','4h','yahoo',1702630800,'2023-12-15 16:00:00',2520.00000000,2550.00000000,2480.00000000,2490.00000000,25366700.00000000,'2026-02-17 23:55:02'),(246270,'ADRO','4h','yahoo',1702879200,'2023-12-18 13:00:00',2490.00000000,2510.00000000,2470.00000000,2510.00000000,13665500.00000000,'2026-02-17 23:55:02'),(246271,'ADRO','4h','yahoo',1702951200,'2023-12-19 09:00:00',2580.00000000,2620.00000000,2570.00000000,2610.00000000,30614300.00000000,'2026-02-17 23:55:02'),(246272,'ADRO','4h','yahoo',1702969200,'2023-12-19 14:00:00',2600.00000000,2640.00000000,2590.00000000,2610.00000000,13949000.00000000,'2026-02-17 23:55:02'),(246273,'ADRO','4h','yahoo',1703041200,'2023-12-20 10:00:00',2600.00000000,2620.00000000,2590.00000000,2600.00000000,21533100.00000000,'2026-02-17 23:55:02'),(246274,'ADRO','4h','yahoo',1703059200,'2023-12-20 15:00:00',2600.00000000,2610.00000000,2580.00000000,2590.00000000,22762600.00000000,'2026-02-17 23:55:02'),(246275,'ADRO','4h','yahoo',1703131200,'2023-12-21 11:00:00',2590.00000000,2600.00000000,2570.00000000,2590.00000000,15502900.00000000,'2026-02-17 23:55:02'),(246276,'ADRO','4h','yahoo',1703149200,'2023-12-21 16:00:00',2600.00000000,2610.00000000,2580.00000000,2600.00000000,13537400.00000000,'2026-02-17 23:55:02'),(246277,'ADRO','4h','yahoo',1703228400,'2023-12-22 14:00:00',2600.00000000,2630.00000000,2580.00000000,2620.00000000,15645000.00000000,'2026-02-17 23:55:02'),(246278,'ADRO','4h','yahoo',1703646000,'2023-12-27 10:00:00',2620.00000000,2620.00000000,2590.00000000,2600.00000000,24720400.00000000,'2026-02-17 23:55:02'),(246279,'ADRO','4h','yahoo',1703664000,'2023-12-27 15:00:00',2600.00000000,2610.00000000,2580.00000000,2590.00000000,29323800.00000000,'2026-02-17 23:55:02'),(246280,'ADRO','4h','yahoo',1703736000,'2023-12-28 11:00:00',2590.00000000,2600.00000000,2560.00000000,2590.00000000,49615100.00000000,'2026-02-17 23:55:02'),(246281,'ADRO','4h','yahoo',1703754000,'2023-12-28 16:00:00',2580.00000000,2580.00000000,2390.00000000,2400.00000000,76814000.00000000,'2026-02-17 23:55:02'),(246282,'ADRO','4h','yahoo',1703833200,'2023-12-29 14:00:00',2400.00000000,2400.00000000,2370.00000000,2400.00000000,57580800.00000000,'2026-02-17 23:55:02'),(246283,'ADRO','4h','yahoo',1704164400,'2024-01-02 10:00:00',2400.00000000,2480.00000000,2390.00000000,2470.00000000,35811900.00000000,'2026-02-17 23:55:02'),(246284,'ADRO','4h','yahoo',1704182400,'2024-01-02 15:00:00',2470.00000000,2490.00000000,2410.00000000,2420.00000000,42307000.00000000,'2026-02-17 23:55:02'),(246285,'ADRO','4h','yahoo',1704254400,'2024-01-03 11:00:00',2420.00000000,2440.00000000,2410.00000000,2420.00000000,41623200.00000000,'2026-02-17 23:55:02'),(246286,'ADRO','4h','yahoo',1704272400,'2024-01-03 16:00:00',2410.00000000,2470.00000000,2410.00000000,2470.00000000,23250200.00000000,'2026-02-17 23:55:02'),(246287,'ADRO','4h','yahoo',1704348000,'2024-01-04 13:00:00',2470.00000000,2470.00000000,2440.00000000,2460.00000000,26713800.00000000,'2026-02-17 23:55:02'),(246288,'ADRO','4h','yahoo',1704420000,'2024-01-05 09:00:00',2490.00000000,2490.00000000,2440.00000000,2450.00000000,20550800.00000000,'2026-02-17 23:55:02'),(246289,'ADRO','4h','yahoo',1704441600,'2024-01-05 15:00:00',2460.00000000,2490.00000000,2440.00000000,2470.00000000,29298200.00000000,'2026-02-17 23:55:02'),(246290,'ADRO','4h','yahoo',1704686400,'2024-01-08 11:00:00',2480.00000000,2480.00000000,2430.00000000,2440.00000000,25146100.00000000,'2026-02-17 23:55:02'),(246291,'ADRO','4h','yahoo',1704704400,'2024-01-08 16:00:00',2440.00000000,2460.00000000,2410.00000000,2420.00000000,9370200.00000000,'2026-02-17 23:55:02'),(246292,'ADRO','4h','yahoo',1704780000,'2024-01-09 13:00:00',2430.00000000,2440.00000000,2420.00000000,2430.00000000,22467300.00000000,'2026-02-17 23:55:02'),(246293,'ADRO','4h','yahoo',1704852000,'2024-01-10 09:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,7269700.00000000,'2026-02-17 23:55:02'),(246294,'ADRO','4h','yahoo',1704870000,'2024-01-10 14:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,10390600.00000000,'2026-02-17 23:55:02'),(246295,'ADRO','4h','yahoo',1704942000,'2024-01-11 10:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,5572500.00000000,'2026-02-17 23:55:02'),(246296,'ADRO','4h','yahoo',1704956400,'2024-01-11 14:00:00',2450.00000000,2470.00000000,2440.00000000,2470.00000000,12887000.00000000,'2026-02-17 23:55:02'),(246297,'ADRO','4h','yahoo',1705028400,'2024-01-12 10:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,28706600.00000000,'2026-02-17 23:55:02'),(246298,'ADRO','4h','yahoo',1705050000,'2024-01-12 16:00:00',2480.00000000,2530.00000000,2480.00000000,2510.00000000,13189700.00000000,'2026-02-17 23:55:02'),(246299,'ADRO','4h','yahoo',1705298400,'2024-01-15 13:00:00',2520.00000000,2520.00000000,2490.00000000,2510.00000000,15211000.00000000,'2026-02-17 23:55:02'),(246300,'ADRO','4h','yahoo',1705370400,'2024-01-16 09:00:00',2520.00000000,2520.00000000,2480.00000000,2510.00000000,4240200.00000000,'2026-02-17 23:55:02'),(246301,'ADRO','4h','yahoo',1705388400,'2024-01-16 14:00:00',2510.00000000,2520.00000000,2500.00000000,2520.00000000,12696400.00000000,'2026-02-17 23:55:02'),(246302,'ADRO','4h','yahoo',1705460400,'2024-01-17 10:00:00',2510.00000000,2520.00000000,2480.00000000,2490.00000000,11335600.00000000,'2026-02-17 23:55:02'),(246303,'ADRO','4h','yahoo',1705478400,'2024-01-17 15:00:00',2490.00000000,2490.00000000,2450.00000000,2460.00000000,12303500.00000000,'2026-02-17 23:55:02'),(246304,'ADRO','4h','yahoo',1705550400,'2024-01-18 11:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,12656700.00000000,'2026-02-17 23:55:02'),(246305,'ADRO','4h','yahoo',1705568400,'2024-01-18 16:00:00',2460.00000000,2480.00000000,2430.00000000,2450.00000000,8035400.00000000,'2026-02-17 23:55:02'),(246306,'ADRO','4h','yahoo',1705647600,'2024-01-19 14:00:00',2450.00000000,2460.00000000,2410.00000000,2420.00000000,20813700.00000000,'2026-02-17 23:55:02'),(246307,'ADRO','4h','yahoo',1705892400,'2024-01-22 10:00:00',2420.00000000,2430.00000000,2400.00000000,2400.00000000,16694900.00000000,'2026-02-17 23:55:02'),(246308,'ADRO','4h','yahoo',1705910400,'2024-01-22 15:00:00',2400.00000000,2410.00000000,2330.00000000,2340.00000000,38970300.00000000,'2026-02-17 23:55:02'),(246309,'ADRO','4h','yahoo',1705982400,'2024-01-23 11:00:00',2340.00000000,2360.00000000,2320.00000000,2340.00000000,71677600.00000000,'2026-02-17 23:55:02'),(246310,'ADRO','4h','yahoo',1706000400,'2024-01-23 16:00:00',2350.00000000,2380.00000000,2320.00000000,2330.00000000,21116800.00000000,'2026-02-17 23:55:02'),(246311,'ADRO','4h','yahoo',1706076000,'2024-01-24 13:00:00',2330.00000000,2340.00000000,2320.00000000,2340.00000000,17808600.00000000,'2026-02-17 23:55:02'),(246312,'ADRO','4h','yahoo',1706148000,'2024-01-25 09:00:00',2350.00000000,2380.00000000,2340.00000000,2370.00000000,11144200.00000000,'2026-02-17 23:55:02'),(246313,'ADRO','4h','yahoo',1706166000,'2024-01-25 14:00:00',2370.00000000,2380.00000000,2330.00000000,2350.00000000,14916300.00000000,'2026-02-17 23:55:02'),(246314,'ADRO','4h','yahoo',1706238000,'2024-01-26 10:00:00',2350.00000000,2390.00000000,2340.00000000,2380.00000000,23631800.00000000,'2026-02-17 23:55:02'),(246315,'ADRO','4h','yahoo',1706259600,'2024-01-26 16:00:00',2380.00000000,2410.00000000,2380.00000000,2390.00000000,8598900.00000000,'2026-02-17 23:55:02'),(246316,'ADRO','4h','yahoo',1706508000,'2024-01-29 13:00:00',2400.00000000,2400.00000000,2370.00000000,2400.00000000,19088600.00000000,'2026-02-17 23:55:02'),(246317,'ADRO','4h','yahoo',1706580000,'2024-01-30 09:00:00',2390.00000000,2400.00000000,2360.00000000,2390.00000000,9351100.00000000,'2026-02-17 23:55:02'),(246318,'ADRO','4h','yahoo',1706598000,'2024-01-30 14:00:00',2390.00000000,2450.00000000,2380.00000000,2410.00000000,13962100.00000000,'2026-02-17 23:55:02'),(246319,'ADRO','4h','yahoo',1706670000,'2024-01-31 10:00:00',2420.00000000,2420.00000000,2390.00000000,2400.00000000,7266400.00000000,'2026-02-17 23:55:02'),(246320,'ADRO','4h','yahoo',1706688000,'2024-01-31 15:00:00',2400.00000000,2430.00000000,2390.00000000,2410.00000000,14555900.00000000,'2026-02-17 23:55:02'),(246321,'ADRO','4h','yahoo',1706760000,'2024-02-01 11:00:00',2410.00000000,2450.00000000,2410.00000000,2430.00000000,18743100.00000000,'2026-02-17 23:55:02'),(246322,'ADRO','4h','yahoo',1706778000,'2024-02-01 16:00:00',2420.00000000,2440.00000000,2390.00000000,2400.00000000,21233800.00000000,'2026-02-17 23:55:02'),(246323,'ADRO','4h','yahoo',1706857200,'2024-02-02 14:00:00',2400.00000000,2470.00000000,2400.00000000,2450.00000000,23768500.00000000,'2026-02-17 23:55:02'),(246324,'ADRO','4h','yahoo',1707102000,'2024-02-05 10:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,12753200.00000000,'2026-02-17 23:55:02'),(246325,'ADRO','4h','yahoo',1707120000,'2024-02-05 15:00:00',2450.00000000,2460.00000000,2430.00000000,2460.00000000,13644900.00000000,'2026-02-17 23:55:02'),(246326,'ADRO','4h','yahoo',1707192000,'2024-02-06 11:00:00',2460.00000000,2470.00000000,2440.00000000,2470.00000000,18388100.00000000,'2026-02-17 23:55:02'),(246327,'ADRO','4h','yahoo',1707210000,'2024-02-06 16:00:00',2460.00000000,2470.00000000,2440.00000000,2460.00000000,11881900.00000000,'2026-02-17 23:55:02'),(246328,'ADRO','4h','yahoo',1707285600,'2024-02-07 13:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,13337400.00000000,'2026-02-17 23:55:02'),(246329,'ADRO','4h','yahoo',1707703200,'2024-02-12 09:00:00',2460.00000000,2480.00000000,2450.00000000,2470.00000000,10014200.00000000,'2026-02-17 23:55:02'),(246330,'ADRO','4h','yahoo',1707721200,'2024-02-12 14:00:00',2470.00000000,2490.00000000,2460.00000000,2480.00000000,13251800.00000000,'2026-02-17 23:55:02'),(246331,'ADRO','4h','yahoo',1707793200,'2024-02-13 10:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,8686900.00000000,'2026-02-17 23:55:02'),(246332,'ADRO','4h','yahoo',1707811200,'2024-02-13 15:00:00',2460.00000000,2570.00000000,2460.00000000,2490.00000000,20038800.00000000,'2026-02-17 23:55:02'),(246333,'ADRO','4h','yahoo',1707969600,'2024-02-15 11:00:00',2490.00000000,2520.00000000,2490.00000000,2510.00000000,17218600.00000000,'2026-02-17 23:55:02'),(246334,'ADRO','4h','yahoo',1707987600,'2024-02-15 16:00:00',2510.00000000,2530.00000000,2490.00000000,2490.00000000,18619500.00000000,'2026-02-17 23:55:02'),(246335,'ADRO','4h','yahoo',1708066800,'2024-02-16 14:00:00',2490.00000000,2520.00000000,2480.00000000,2480.00000000,18886900.00000000,'2026-02-17 23:55:02'),(246336,'ADRO','4h','yahoo',1708311600,'2024-02-19 10:00:00',2480.00000000,2490.00000000,2440.00000000,2450.00000000,18598300.00000000,'2026-02-17 23:55:02'),(246337,'ADRO','4h','yahoo',1708329600,'2024-02-19 15:00:00',2450.00000000,2470.00000000,2430.00000000,2460.00000000,13997400.00000000,'2026-02-17 23:55:02'),(246338,'ADRO','4h','yahoo',1708401600,'2024-02-20 11:00:00',2470.00000000,2470.00000000,2400.00000000,2410.00000000,45687100.00000000,'2026-02-17 23:55:02'),(246339,'ADRO','4h','yahoo',1708419600,'2024-02-20 16:00:00',2430.00000000,2440.00000000,2400.00000000,2410.00000000,13382000.00000000,'2026-02-17 23:55:02'),(246340,'ADRO','4h','yahoo',1708495200,'2024-02-21 13:00:00',2410.00000000,2420.00000000,2400.00000000,2420.00000000,16460000.00000000,'2026-02-17 23:55:02'),(246341,'ADRO','4h','yahoo',1708567200,'2024-02-22 09:00:00',2420.00000000,2440.00000000,2390.00000000,2440.00000000,7526100.00000000,'2026-02-17 23:55:02'),(246342,'ADRO','4h','yahoo',1708585200,'2024-02-22 14:00:00',2440.00000000,2450.00000000,2410.00000000,2430.00000000,15098400.00000000,'2026-02-17 23:55:02'),(246343,'ADRO','4h','yahoo',1708657200,'2024-02-23 10:00:00',2430.00000000,2430.00000000,2410.00000000,2420.00000000,10074100.00000000,'2026-02-17 23:55:02'),(246344,'ADRO','4h','yahoo',1708678800,'2024-02-23 16:00:00',2420.00000000,2420.00000000,2370.00000000,2380.00000000,13413300.00000000,'2026-02-17 23:55:02'),(246345,'ADRO','4h','yahoo',1708927200,'2024-02-26 13:00:00',2380.00000000,2390.00000000,2360.00000000,2370.00000000,26925900.00000000,'2026-02-17 23:55:02'),(246346,'ADRO','4h','yahoo',1708999200,'2024-02-27 09:00:00',2400.00000000,2410.00000000,2370.00000000,2380.00000000,13377200.00000000,'2026-02-17 23:55:02'),(246347,'ADRO','4h','yahoo',1709017200,'2024-02-27 14:00:00',2380.00000000,2400.00000000,2360.00000000,2390.00000000,22502600.00000000,'2026-02-17 23:55:02'),(246348,'ADRO','4h','yahoo',1709089200,'2024-02-28 10:00:00',2390.00000000,2410.00000000,2390.00000000,2390.00000000,15119900.00000000,'2026-02-17 23:55:02'),(246349,'ADRO','4h','yahoo',1709107200,'2024-02-28 15:00:00',2400.00000000,2420.00000000,2390.00000000,2390.00000000,11346000.00000000,'2026-02-17 23:55:02'),(246350,'ADRO','4h','yahoo',1709179200,'2024-02-29 11:00:00',2390.00000000,2420.00000000,2390.00000000,2420.00000000,17809000.00000000,'2026-02-17 23:55:02'),(246351,'ADRO','4h','yahoo',1709197200,'2024-02-29 16:00:00',2420.00000000,2460.00000000,2420.00000000,2450.00000000,23107400.00000000,'2026-02-17 23:55:02'),(246352,'ADRO','4h','yahoo',1709276400,'2024-03-01 14:00:00',2450.00000000,2540.00000000,2440.00000000,2530.00000000,33806700.00000000,'2026-02-17 23:55:02'),(246353,'ADRO','4h','yahoo',1709521200,'2024-03-04 10:00:00',2540.00000000,2550.00000000,2520.00000000,2540.00000000,33563300.00000000,'2026-02-17 23:55:02'),(246354,'ADRO','4h','yahoo',1709539200,'2024-03-04 15:00:00',2550.00000000,2590.00000000,2530.00000000,2580.00000000,21415400.00000000,'2026-02-17 23:55:02'),(246355,'ADRO','4h','yahoo',1709611200,'2024-03-05 11:00:00',2580.00000000,2630.00000000,2580.00000000,2630.00000000,55502200.00000000,'2026-02-17 23:55:02'),(246356,'ADRO','4h','yahoo',1709629200,'2024-03-05 16:00:00',2630.00000000,2680.00000000,2590.00000000,2660.00000000,29840800.00000000,'2026-02-17 23:55:02'),(246357,'ADRO','4h','yahoo',1709704800,'2024-03-06 13:00:00',2660.00000000,2700.00000000,2660.00000000,2670.00000000,44210200.00000000,'2026-02-17 23:55:02'),(246358,'ADRO','4h','yahoo',1709776800,'2024-03-07 09:00:00',2660.00000000,2730.00000000,2640.00000000,2710.00000000,43644800.00000000,'2026-02-17 23:55:02'),(246359,'ADRO','4h','yahoo',1709794800,'2024-03-07 14:00:00',2710.00000000,2730.00000000,2680.00000000,2710.00000000,32988600.00000000,'2026-02-17 23:55:02'),(246360,'ADRO','4h','yahoo',1709866800,'2024-03-08 10:00:00',2710.00000000,2710.00000000,2660.00000000,2690.00000000,23992700.00000000,'2026-02-17 23:55:02'),(246361,'ADRO','4h','yahoo',1709888400,'2024-03-08 16:00:00',2670.00000000,2670.00000000,2620.00000000,2640.00000000,9678500.00000000,'2026-02-17 23:55:02'),(246362,'ADRO','4h','yahoo',1710309600,'2024-03-13 13:00:00',2640.00000000,2650.00000000,2590.00000000,2600.00000000,30851900.00000000,'2026-02-17 23:55:02'),(246363,'ADRO','4h','yahoo',1710381600,'2024-03-14 09:00:00',2600.00000000,2660.00000000,2600.00000000,2650.00000000,13658300.00000000,'2026-02-17 23:55:02'),(246364,'ADRO','4h','yahoo',1710399600,'2024-03-14 14:00:00',2660.00000000,2670.00000000,2630.00000000,2660.00000000,25606200.00000000,'2026-02-17 23:55:02'),(246365,'ADRO','4h','yahoo',1710471600,'2024-03-15 10:00:00',2650.00000000,2670.00000000,2610.00000000,2610.00000000,30459500.00000000,'2026-02-17 23:55:02'),(246366,'ADRO','4h','yahoo',1710493200,'2024-03-15 16:00:00',2660.00000000,2670.00000000,2630.00000000,2640.00000000,136678500.00000000,'2026-02-17 23:55:02'),(246367,'ADRO','4h','yahoo',1710741600,'2024-03-18 13:00:00',2640.00000000,2660.00000000,2630.00000000,2630.00000000,17298700.00000000,'2026-02-17 23:55:02'),(246368,'ADRO','4h','yahoo',1710813600,'2024-03-19 09:00:00',2630.00000000,2660.00000000,2630.00000000,2650.00000000,5633000.00000000,'2026-02-17 23:55:02'),(246369,'ADRO','4h','yahoo',1710831600,'2024-03-19 14:00:00',2650.00000000,2650.00000000,2610.00000000,2630.00000000,15066600.00000000,'2026-02-17 23:55:02'),(246370,'ADRO','4h','yahoo',1710903600,'2024-03-20 10:00:00',2630.00000000,2660.00000000,2630.00000000,2640.00000000,12759500.00000000,'2026-02-17 23:55:02'),(246371,'ADRO','4h','yahoo',1710921600,'2024-03-20 15:00:00',2640.00000000,2700.00000000,2630.00000000,2680.00000000,11863400.00000000,'2026-02-17 23:55:02'),(246372,'ADRO','4h','yahoo',1710993600,'2024-03-21 11:00:00',2680.00000000,2680.00000000,2650.00000000,2650.00000000,15972700.00000000,'2026-02-17 23:55:02'),(246373,'ADRO','4h','yahoo',1711011600,'2024-03-21 16:00:00',2650.00000000,2680.00000000,2650.00000000,2650.00000000,7863900.00000000,'2026-02-17 23:55:02'),(246374,'ADRO','4h','yahoo',1711090800,'2024-03-22 14:00:00',2660.00000000,2670.00000000,2650.00000000,2670.00000000,16269600.00000000,'2026-02-17 23:55:02'),(246375,'ADRO','4h','yahoo',1711335600,'2024-03-25 10:00:00',2670.00000000,2670.00000000,2650.00000000,2660.00000000,15592000.00000000,'2026-02-17 23:55:02'),(246376,'ADRO','4h','yahoo',1711353600,'2024-03-25 15:00:00',2660.00000000,2700.00000000,2650.00000000,2690.00000000,27488300.00000000,'2026-02-17 23:55:02'),(246377,'ADRO','4h','yahoo',1711425600,'2024-03-26 11:00:00',2690.00000000,2750.00000000,2690.00000000,2740.00000000,31228400.00000000,'2026-02-17 23:55:02'),(246378,'ADRO','4h','yahoo',1711443600,'2024-03-26 16:00:00',2740.00000000,2760.00000000,2710.00000000,2720.00000000,8563600.00000000,'2026-02-17 23:55:02'),(246379,'ADRO','4h','yahoo',1711519200,'2024-03-27 13:00:00',2720.00000000,2750.00000000,2720.00000000,2720.00000000,17783900.00000000,'2026-02-17 23:55:02'),(246380,'ADRO','4h','yahoo',1711591200,'2024-03-28 09:00:00',2750.00000000,2760.00000000,2660.00000000,2690.00000000,31792600.00000000,'2026-02-17 23:55:02'),(246381,'ADRO','4h','yahoo',1711609200,'2024-03-28 14:00:00',2680.00000000,2710.00000000,2670.00000000,2680.00000000,24340000.00000000,'2026-02-17 23:55:02'),(246382,'ADRO','4h','yahoo',1711940400,'2024-04-01 10:00:00',2680.00000000,2690.00000000,2610.00000000,2630.00000000,17736700.00000000,'2026-02-17 23:55:02'),(246383,'ADRO','4h','yahoo',1711958400,'2024-04-01 15:00:00',2630.00000000,2680.00000000,2630.00000000,2640.00000000,10747600.00000000,'2026-02-17 23:55:02'),(246384,'ADRO','4h','yahoo',1712030400,'2024-04-02 11:00:00',2630.00000000,2690.00000000,2620.00000000,2680.00000000,17323200.00000000,'2026-02-17 23:55:02'),(246385,'ADRO','4h','yahoo',1712048400,'2024-04-02 16:00:00',2690.00000000,2720.00000000,2660.00000000,2700.00000000,13808600.00000000,'2026-02-17 23:55:02'),(246386,'ADRO','4h','yahoo',1712124000,'2024-04-03 13:00:00',2700.00000000,2700.00000000,2660.00000000,2680.00000000,17003200.00000000,'2026-02-17 23:55:02'),(246387,'ADRO','4h','yahoo',1712196000,'2024-04-04 09:00:00',2670.00000000,2690.00000000,2650.00000000,2680.00000000,8900600.00000000,'2026-02-17 23:55:02'),(246388,'ADRO','4h','yahoo',1712214000,'2024-04-04 14:00:00',2690.00000000,2720.00000000,2680.00000000,2680.00000000,15676600.00000000,'2026-02-17 23:55:02'),(246389,'ADRO','4h','yahoo',1712286000,'2024-04-05 10:00:00',2680.00000000,2720.00000000,2670.00000000,2700.00000000,11533900.00000000,'2026-02-17 23:55:02'),(246390,'ADRO','4h','yahoo',1712307600,'2024-04-05 16:00:00',2700.00000000,2800.00000000,2700.00000000,2770.00000000,44555700.00000000,'2026-02-17 23:55:02'),(246391,'ADRO','4h','yahoo',1713247200,'2024-04-16 13:00:00',2770.00000000,2840.00000000,2770.00000000,2810.00000000,78667200.00000000,'2026-02-17 23:55:02'),(246392,'ADRO','4h','yahoo',1713319200,'2024-04-17 09:00:00',2820.00000000,2830.00000000,2760.00000000,2780.00000000,7313300.00000000,'2026-02-17 23:55:02'),(246393,'ADRO','4h','yahoo',1713337200,'2024-04-17 14:00:00',2770.00000000,2780.00000000,2730.00000000,2730.00000000,17051700.00000000,'2026-02-17 23:55:02'),(246394,'ADRO','4h','yahoo',1713409200,'2024-04-18 10:00:00',2740.00000000,2750.00000000,2710.00000000,2730.00000000,14024300.00000000,'2026-02-17 23:55:02'),(246395,'ADRO','4h','yahoo',1713427200,'2024-04-18 15:00:00',2730.00000000,2770.00000000,2710.00000000,2730.00000000,18866100.00000000,'2026-02-17 23:55:02'),(246396,'ADRO','4h','yahoo',1713499200,'2024-04-19 11:00:00',2720.00000000,2790.00000000,2720.00000000,2760.00000000,30837500.00000000,'2026-02-17 23:55:02'),(246397,'ADRO','4h','yahoo',1713751200,'2024-04-22 09:00:00',2780.00000000,2800.00000000,2750.00000000,2780.00000000,11719600.00000000,'2026-02-17 23:55:02'),(246398,'ADRO','4h','yahoo',1713769200,'2024-04-22 14:00:00',2780.00000000,2800.00000000,2740.00000000,2790.00000000,12608800.00000000,'2026-02-17 23:55:02'),(246399,'ADRO','4h','yahoo',1713841200,'2024-04-23 10:00:00',2790.00000000,2790.00000000,2740.00000000,2750.00000000,9482300.00000000,'2026-02-17 23:55:02'),(246400,'ADRO','4h','yahoo',1713859200,'2024-04-23 15:00:00',2750.00000000,2770.00000000,2730.00000000,2730.00000000,8453700.00000000,'2026-02-17 23:55:02'),(246401,'ADRO','4h','yahoo',1713931200,'2024-04-24 11:00:00',2740.00000000,2740.00000000,2660.00000000,2690.00000000,28727000.00000000,'2026-02-17 23:55:02'),(246402,'ADRO','4h','yahoo',1713949200,'2024-04-24 16:00:00',2680.00000000,2690.00000000,2620.00000000,2640.00000000,13255700.00000000,'2026-02-17 23:55:02'),(246403,'ADRO','4h','yahoo',1714024800,'2024-04-25 13:00:00',2640.00000000,2640.00000000,2610.00000000,2620.00000000,15903000.00000000,'2026-02-17 23:55:02'),(246404,'ADRO','4h','yahoo',1714096800,'2024-04-26 09:00:00',2620.00000000,2670.00000000,2620.00000000,2630.00000000,10020800.00000000,'2026-02-17 23:55:02'),(246405,'ADRO','4h','yahoo',1714118400,'2024-04-26 15:00:00',2620.00000000,2650.00000000,2550.00000000,2620.00000000,15092200.00000000,'2026-02-17 23:55:02'),(246406,'ADRO','4h','yahoo',1714363200,'2024-04-29 11:00:00',2620.00000000,2680.00000000,2610.00000000,2650.00000000,14447000.00000000,'2026-02-17 23:55:02'),(246407,'ADRO','4h','yahoo',1714381200,'2024-04-29 16:00:00',2670.00000000,2710.00000000,2650.00000000,2700.00000000,8247400.00000000,'2026-02-17 23:55:02'),(246408,'ADRO','4h','yahoo',1714456800,'2024-04-30 13:00:00',2700.00000000,2740.00000000,2690.00000000,2710.00000000,17264800.00000000,'2026-02-17 23:55:02'),(246409,'ADRO','4h','yahoo',1714615200,'2024-05-02 09:00:00',2730.00000000,2770.00000000,2680.00000000,2730.00000000,12238800.00000000,'2026-02-17 23:55:02'),(246410,'ADRO','4h','yahoo',1714633200,'2024-05-02 14:00:00',2730.00000000,2740.00000000,2690.00000000,2710.00000000,21292700.00000000,'2026-02-17 23:55:02'),(246411,'ADRO','4h','yahoo',1714705200,'2024-05-03 10:00:00',2710.00000000,2740.00000000,2700.00000000,2710.00000000,15163900.00000000,'2026-02-17 23:55:02'),(246412,'ADRO','4h','yahoo',1714726800,'2024-05-03 16:00:00',2730.00000000,2810.00000000,2730.00000000,2800.00000000,16345600.00000000,'2026-02-17 23:55:02'),(246413,'ADRO','4h','yahoo',1714975200,'2024-05-06 13:00:00',2800.00000000,2850.00000000,2790.00000000,2850.00000000,32984400.00000000,'2026-02-17 23:55:02'),(246414,'ADRO','4h','yahoo',1715047200,'2024-05-07 09:00:00',2850.00000000,2860.00000000,2790.00000000,2800.00000000,8466800.00000000,'2026-02-17 23:55:02'),(246415,'ADRO','4h','yahoo',1715065200,'2024-05-07 14:00:00',2800.00000000,2840.00000000,2790.00000000,2820.00000000,10974000.00000000,'2026-02-17 23:55:02'),(246416,'ADRO','4h','yahoo',1715137200,'2024-05-08 10:00:00',2810.00000000,2860.00000000,2810.00000000,2850.00000000,20851600.00000000,'2026-02-17 23:55:02'),(246417,'ADRO','4h','yahoo',1715155200,'2024-05-08 15:00:00',2860.00000000,2930.00000000,2850.00000000,2900.00000000,22813700.00000000,'2026-02-17 23:55:02'),(246418,'ADRO','4h','yahoo',1715572800,'2024-05-13 11:00:00',2900.00000000,2970.00000000,2890.00000000,2960.00000000,29346800.00000000,'2026-02-17 23:55:02'),(246419,'ADRO','4h','yahoo',1715590800,'2024-05-13 16:00:00',2950.00000000,2950.00000000,2870.00000000,2890.00000000,79234600.00000000,'2026-02-17 23:55:02'),(246420,'ADRO','4h','yahoo',1715666400,'2024-05-14 13:00:00',2890.00000000,2900.00000000,2880.00000000,2880.00000000,11411700.00000000,'2026-02-17 23:55:02'),(246421,'ADRO','4h','yahoo',1715738400,'2024-05-15 09:00:00',2900.00000000,2960.00000000,2830.00000000,2850.00000000,15820900.00000000,'2026-02-17 23:55:02'),(246422,'ADRO','4h','yahoo',1715756400,'2024-05-15 14:00:00',2840.00000000,2890.00000000,2830.00000000,2870.00000000,13951900.00000000,'2026-02-17 23:55:02'),(246423,'ADRO','4h','yahoo',1715828400,'2024-05-16 10:00:00',2860.00000000,2880.00000000,2850.00000000,2860.00000000,12979300.00000000,'2026-02-17 23:55:02'),(246424,'ADRO','4h','yahoo',1715846400,'2024-05-16 15:00:00',2860.00000000,2900.00000000,2840.00000000,2860.00000000,11429500.00000000,'2026-02-17 23:55:02'),(246425,'ADRO','4h','yahoo',1715918400,'2024-05-17 11:00:00',2860.00000000,2900.00000000,2850.00000000,2880.00000000,20904700.00000000,'2026-02-17 23:55:02'),(246426,'ADRO','4h','yahoo',1716170400,'2024-05-20 09:00:00',2880.00000000,2920.00000000,2860.00000000,2900.00000000,10999800.00000000,'2026-02-17 23:55:02'),(246427,'ADRO','4h','yahoo',1716188400,'2024-05-20 14:00:00',2910.00000000,2920.00000000,2870.00000000,2920.00000000,11668100.00000000,'2026-02-17 23:55:02'),(246428,'ADRO','4h','yahoo',1716260400,'2024-05-21 10:00:00',2920.00000000,2950.00000000,2880.00000000,2890.00000000,22700500.00000000,'2026-02-17 23:55:02'),(246429,'ADRO','4h','yahoo',1716278400,'2024-05-21 15:00:00',2890.00000000,2920.00000000,2850.00000000,2900.00000000,12683600.00000000,'2026-02-17 23:55:02'),(246430,'ADRO','4h','yahoo',1716350400,'2024-05-22 11:00:00',2890.00000000,2920.00000000,2890.00000000,2920.00000000,18435000.00000000,'2026-02-17 23:55:02'),(246431,'ADRO','4h','yahoo',1716368400,'2024-05-22 16:00:00',2920.00000000,2940.00000000,2880.00000000,2890.00000000,13652800.00000000,'2026-02-17 23:55:02'),(246432,'ADRO','4h','yahoo',1716789600,'2024-05-27 13:00:00',2900.00000000,2910.00000000,2860.00000000,2870.00000000,48229800.00000000,'2026-02-17 23:55:02'),(246433,'ADRO','4h','yahoo',1716861600,'2024-05-28 09:00:00',2650.00000000,2700.00000000,2610.00000000,2670.00000000,16315500.00000000,'2026-02-17 23:55:02'),(246434,'ADRO','4h','yahoo',1716879600,'2024-05-28 14:00:00',2680.00000000,2710.00000000,2650.00000000,2700.00000000,39863500.00000000,'2026-02-17 23:55:02'),(246435,'ADRO','4h','yahoo',1716951600,'2024-05-29 10:00:00',2700.00000000,2700.00000000,2660.00000000,2690.00000000,9680200.00000000,'2026-02-17 23:55:02'),(246436,'ADRO','4h','yahoo',1716969600,'2024-05-29 15:00:00',2690.00000000,2750.00000000,2680.00000000,2740.00000000,18600700.00000000,'2026-02-17 23:55:02'),(246437,'ADRO','4h','yahoo',1717041600,'2024-05-30 11:00:00',2730.00000000,2770.00000000,2720.00000000,2750.00000000,23794800.00000000,'2026-02-17 23:55:02'),(246438,'ADRO','4h','yahoo',1717059600,'2024-05-30 16:00:00',2740.00000000,2790.00000000,2730.00000000,2760.00000000,18695500.00000000,'2026-02-17 23:55:02'),(246439,'ADRO','4h','yahoo',1717138800,'2024-05-31 14:00:00',2760.00000000,2870.00000000,2760.00000000,2850.00000000,83864600.00000000,'2026-02-17 23:55:02'),(246440,'ADRO','4h','yahoo',1717383600,'2024-06-03 10:00:00',2850.00000000,2890.00000000,2840.00000000,2890.00000000,30224600.00000000,'2026-02-17 23:55:02'),(246441,'ADRO','4h','yahoo',1717401600,'2024-06-03 15:00:00',2890.00000000,2940.00000000,2850.00000000,2920.00000000,51989300.00000000,'2026-02-17 23:55:02'),(246442,'ADRO','4h','yahoo',1717473600,'2024-06-04 11:00:00',2920.00000000,2940.00000000,2910.00000000,2920.00000000,31633600.00000000,'2026-02-17 23:55:02'),(246443,'ADRO','4h','yahoo',1717491600,'2024-06-04 16:00:00',2920.00000000,2920.00000000,2860.00000000,2870.00000000,18528700.00000000,'2026-02-17 23:55:02'),(246444,'ADRO','4h','yahoo',1717567200,'2024-06-05 13:00:00',2870.00000000,2880.00000000,2840.00000000,2870.00000000,26691200.00000000,'2026-02-17 23:55:02'),(246445,'ADRO','4h','yahoo',1717639200,'2024-06-06 09:00:00',2880.00000000,2880.00000000,2850.00000000,2850.00000000,5781400.00000000,'2026-02-17 23:55:02'),(246446,'ADRO','4h','yahoo',1717657200,'2024-06-06 14:00:00',2850.00000000,2880.00000000,2820.00000000,2880.00000000,14986000.00000000,'2026-02-17 23:55:02'),(246447,'ADRO','4h','yahoo',1717729200,'2024-06-07 10:00:00',2880.00000000,2890.00000000,2820.00000000,2840.00000000,17650700.00000000,'2026-02-17 23:55:02'),(246448,'ADRO','4h','yahoo',1717750800,'2024-06-07 16:00:00',2840.00000000,2850.00000000,2770.00000000,2780.00000000,13917700.00000000,'2026-02-17 23:55:02'),(246449,'ADRO','4h','yahoo',1717999200,'2024-06-10 13:00:00',2780.00000000,2790.00000000,2710.00000000,2750.00000000,32614200.00000000,'2026-02-17 23:55:02'),(246450,'ADRO','4h','yahoo',1718071200,'2024-06-11 09:00:00',2750.00000000,2770.00000000,2720.00000000,2740.00000000,6811400.00000000,'2026-02-17 23:55:02'),(246451,'ADRO','4h','yahoo',1718089200,'2024-06-11 14:00:00',2740.00000000,2790.00000000,2720.00000000,2770.00000000,16865600.00000000,'2026-02-17 23:55:02'),(246452,'ADRO','4h','yahoo',1718161200,'2024-06-12 10:00:00',2770.00000000,2810.00000000,2750.00000000,2790.00000000,22217700.00000000,'2026-02-17 23:55:02'),(246453,'ADRO','4h','yahoo',1718179200,'2024-06-12 15:00:00',2800.00000000,2830.00000000,2780.00000000,2800.00000000,16448600.00000000,'2026-02-17 23:55:02'),(246454,'ADRO','4h','yahoo',1718251200,'2024-06-13 11:00:00',2810.00000000,2810.00000000,2750.00000000,2780.00000000,14113300.00000000,'2026-02-17 23:55:02'),(246455,'ADRO','4h','yahoo',1718269200,'2024-06-13 16:00:00',2780.00000000,2810.00000000,2760.00000000,2770.00000000,6927200.00000000,'2026-02-17 23:55:02'),(246456,'ADRO','4h','yahoo',1718348400,'2024-06-14 14:00:00',2770.00000000,2790.00000000,2680.00000000,2710.00000000,14812700.00000000,'2026-02-17 23:55:02'),(246457,'ADRO','4h','yahoo',1718766000,'2024-06-19 10:00:00',2710.00000000,2730.00000000,2640.00000000,2660.00000000,27218500.00000000,'2026-02-17 23:55:02'),(246458,'ADRO','4h','yahoo',1718784000,'2024-06-19 15:00:00',2670.00000000,2710.00000000,2650.00000000,2700.00000000,12250400.00000000,'2026-02-17 23:55:02'),(246459,'ADRO','4h','yahoo',1718856000,'2024-06-20 11:00:00',2690.00000000,2730.00000000,2690.00000000,2730.00000000,9169600.00000000,'2026-02-17 23:55:02'),(246460,'ADRO','4h','yahoo',1718874000,'2024-06-20 16:00:00',2730.00000000,2770.00000000,2720.00000000,2740.00000000,5255600.00000000,'2026-02-17 23:55:02'),(246461,'ADRO','4h','yahoo',1718953200,'2024-06-21 14:00:00',2750.00000000,2780.00000000,2710.00000000,2720.00000000,34986400.00000000,'2026-02-17 23:55:02'),(246462,'ADRO','4h','yahoo',1719198000,'2024-06-24 10:00:00',2720.00000000,2730.00000000,2700.00000000,2730.00000000,7146200.00000000,'2026-02-17 23:55:02'),(246463,'ADRO','4h','yahoo',1719216000,'2024-06-24 15:00:00',2730.00000000,2730.00000000,2680.00000000,2690.00000000,6244600.00000000,'2026-02-17 23:55:02'),(246464,'ADRO','4h','yahoo',1719288000,'2024-06-25 11:00:00',2690.00000000,2710.00000000,2680.00000000,2710.00000000,8609900.00000000,'2026-02-17 23:55:02'),(246465,'ADRO','4h','yahoo',1719306000,'2024-06-25 16:00:00',2710.00000000,2740.00000000,2700.00000000,2740.00000000,7259400.00000000,'2026-02-17 23:55:02'),(246466,'ADRO','4h','yahoo',1719381600,'2024-06-26 13:00:00',2740.00000000,2760.00000000,2730.00000000,2750.00000000,13854100.00000000,'2026-02-17 23:55:02'),(246467,'ADRO','4h','yahoo',1719453600,'2024-06-27 09:00:00',2750.00000000,2780.00000000,2720.00000000,2730.00000000,10039900.00000000,'2026-02-17 23:55:02'),(246468,'ADRO','4h','yahoo',1719471600,'2024-06-27 14:00:00',2730.00000000,2790.00000000,2720.00000000,2780.00000000,9916900.00000000,'2026-02-17 23:55:02'),(246469,'ADRO','4h','yahoo',1719543600,'2024-06-28 10:00:00',2770.00000000,2800.00000000,2770.00000000,2790.00000000,17845000.00000000,'2026-02-17 23:55:02'),(246470,'ADRO','4h','yahoo',1719565200,'2024-06-28 16:00:00',2790.00000000,2840.00000000,2780.00000000,2780.00000000,8987800.00000000,'2026-02-17 23:55:02'),(246471,'ADRO','4h','yahoo',1719813600,'2024-07-01 13:00:00',2790.00000000,2800.00000000,2760.00000000,2800.00000000,10640000.00000000,'2026-02-17 23:55:02'),(246472,'ADRO','4h','yahoo',1719885600,'2024-07-02 09:00:00',2810.00000000,2860.00000000,2800.00000000,2830.00000000,3354700.00000000,'2026-02-17 23:55:02'),(246473,'ADRO','4h','yahoo',1719903600,'2024-07-02 14:00:00',2830.00000000,2870.00000000,2820.00000000,2850.00000000,9932700.00000000,'2026-02-17 23:55:02'),(246474,'ADRO','4h','yahoo',1719975600,'2024-07-03 10:00:00',2850.00000000,2920.00000000,2840.00000000,2870.00000000,26173200.00000000,'2026-02-17 23:55:02'),(246475,'ADRO','4h','yahoo',1719993600,'2024-07-03 15:00:00',2870.00000000,2910.00000000,2860.00000000,2900.00000000,10131400.00000000,'2026-02-17 23:55:02'),(246476,'ADRO','4h','yahoo',1720065600,'2024-07-04 11:00:00',2890.00000000,2910.00000000,2860.00000000,2870.00000000,11345000.00000000,'2026-02-17 23:55:02'),(246477,'ADRO','4h','yahoo',1720083600,'2024-07-04 16:00:00',2860.00000000,2900.00000000,2860.00000000,2890.00000000,5259100.00000000,'2026-02-17 23:55:02'),(246478,'ADRO','4h','yahoo',1720162800,'2024-07-05 14:00:00',2890.00000000,2910.00000000,2880.00000000,2910.00000000,13563900.00000000,'2026-02-17 23:55:02'),(246479,'ADRO','4h','yahoo',1720407600,'2024-07-08 10:00:00',2910.00000000,2910.00000000,2880.00000000,2900.00000000,7609400.00000000,'2026-02-17 23:55:02'),(246480,'ADRO','4h','yahoo',1720425600,'2024-07-08 15:00:00',2890.00000000,2920.00000000,2880.00000000,2900.00000000,12764600.00000000,'2026-02-17 23:55:02'),(246481,'ADRO','4h','yahoo',1720497600,'2024-07-09 11:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,20387100.00000000,'2026-02-17 23:55:02'),(246482,'ADRO','4h','yahoo',1720515600,'2024-07-09 16:00:00',2900.00000000,2930.00000000,2880.00000000,2900.00000000,6046900.00000000,'2026-02-17 23:55:02'),(246483,'ADRO','4h','yahoo',1720591200,'2024-07-10 13:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,5850000.00000000,'2026-02-17 23:55:02'),(246484,'ADRO','4h','yahoo',1720663200,'2024-07-11 09:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,2857700.00000000,'2026-02-17 23:55:02'),(246485,'ADRO','4h','yahoo',1720681200,'2024-07-11 14:00:00',2890.00000000,2900.00000000,2820.00000000,2820.00000000,10069500.00000000,'2026-02-17 23:55:02'),(246486,'ADRO','4h','yahoo',1720753200,'2024-07-12 10:00:00',2830.00000000,2840.00000000,2800.00000000,2830.00000000,25284000.00000000,'2026-02-17 23:55:02'),(246487,'ADRO','4h','yahoo',1720774800,'2024-07-12 16:00:00',2830.00000000,2870.00000000,2830.00000000,2850.00000000,6896200.00000000,'2026-02-17 23:55:02'),(246488,'ADRO','4h','yahoo',1721023200,'2024-07-15 13:00:00',2860.00000000,2870.00000000,2830.00000000,2870.00000000,18430600.00000000,'2026-02-17 23:55:02'),(246489,'ADRO','4h','yahoo',1721095200,'2024-07-16 09:00:00',2890.00000000,2900.00000000,2850.00000000,2880.00000000,5607000.00000000,'2026-02-17 23:55:02'),(246490,'ADRO','4h','yahoo',1721113200,'2024-07-16 14:00:00',2870.00000000,2910.00000000,2860.00000000,2900.00000000,5625900.00000000,'2026-02-17 23:55:02'),(246491,'ADRO','4h','yahoo',1721185200,'2024-07-17 10:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,11507900.00000000,'2026-02-17 23:55:02'),(246492,'ADRO','4h','yahoo',1721203200,'2024-07-17 15:00:00',2900.00000000,2940.00000000,2870.00000000,2940.00000000,24026800.00000000,'2026-02-17 23:55:02'),(246493,'ADRO','4h','yahoo',1721275200,'2024-07-18 11:00:00',2930.00000000,3040.00000000,2930.00000000,3030.00000000,82179900.00000000,'2026-02-17 23:55:02'),(246494,'ADRO','4h','yahoo',1721293200,'2024-07-18 16:00:00',3030.00000000,3150.00000000,3030.00000000,3120.00000000,78712500.00000000,'2026-02-17 23:55:02'),(246495,'ADRO','4h','yahoo',1721372400,'2024-07-19 14:00:00',3120.00000000,3180.00000000,3080.00000000,3180.00000000,37360400.00000000,'2026-02-17 23:55:02'),(246496,'ADRO','4h','yahoo',1721617200,'2024-07-22 10:00:00',3180.00000000,3230.00000000,3170.00000000,3180.00000000,40910500.00000000,'2026-02-17 23:55:02'),(246497,'ADRO','4h','yahoo',1721635200,'2024-07-22 15:00:00',3180.00000000,3240.00000000,3160.00000000,3190.00000000,13135600.00000000,'2026-02-17 23:55:02'),(246498,'ADRO','4h','yahoo',1721707200,'2024-07-23 11:00:00',3190.00000000,3200.00000000,3130.00000000,3140.00000000,14667300.00000000,'2026-02-17 23:55:02'),(246499,'ADRO','4h','yahoo',1721725200,'2024-07-23 16:00:00',3130.00000000,3190.00000000,3130.00000000,3170.00000000,13509600.00000000,'2026-02-17 23:55:02'),(246500,'ADRO','4h','yahoo',1721800800,'2024-07-24 13:00:00',3170.00000000,3180.00000000,3120.00000000,3170.00000000,19100100.00000000,'2026-02-17 23:55:02'),(246501,'ADRO','4h','yahoo',1721872800,'2024-07-25 09:00:00',3160.00000000,3200.00000000,3140.00000000,3140.00000000,18878700.00000000,'2026-02-17 23:55:02'),(246502,'ADRO','4h','yahoo',1721890800,'2024-07-25 14:00:00',3140.00000000,3170.00000000,3120.00000000,3150.00000000,12813200.00000000,'2026-02-17 23:55:02'),(246503,'ADRO','4h','yahoo',1721962800,'2024-07-26 10:00:00',3140.00000000,3190.00000000,3140.00000000,3160.00000000,16724000.00000000,'2026-02-17 23:55:02'),(246504,'ADRO','4h','yahoo',1721984400,'2024-07-26 16:00:00',3180.00000000,3220.00000000,3180.00000000,3180.00000000,10964100.00000000,'2026-02-17 23:55:02'),(246505,'ADRO','4h','yahoo',1722232800,'2024-07-29 13:00:00',3180.00000000,3190.00000000,3170.00000000,3180.00000000,11516900.00000000,'2026-02-17 23:55:02'),(246506,'ADRO','4h','yahoo',1722304800,'2024-07-30 09:00:00',3200.00000000,3250.00000000,3180.00000000,3220.00000000,12983700.00000000,'2026-02-17 23:55:02'),(246507,'ADRO','4h','yahoo',1722322800,'2024-07-30 14:00:00',3230.00000000,3270.00000000,3200.00000000,3240.00000000,17746100.00000000,'2026-02-17 23:55:02'),(246508,'ADRO','4h','yahoo',1722394800,'2024-07-31 10:00:00',3240.00000000,3240.00000000,3210.00000000,3220.00000000,14037900.00000000,'2026-02-17 23:55:02'),(246509,'ADRO','4h','yahoo',1722412800,'2024-07-31 15:00:00',3220.00000000,3230.00000000,3170.00000000,3220.00000000,20419000.00000000,'2026-02-17 23:55:02'),(246510,'ADRO','4h','yahoo',1722484800,'2024-08-01 11:00:00',3210.00000000,3250.00000000,3200.00000000,3240.00000000,17156300.00000000,'2026-02-17 23:55:02'),(246511,'ADRO','4h','yahoo',1722502800,'2024-08-01 16:00:00',3250.00000000,3370.00000000,3230.00000000,3360.00000000,33909900.00000000,'2026-02-17 23:55:02'),(246512,'ADRO','4h','yahoo',1722582000,'2024-08-02 14:00:00',3350.00000000,3360.00000000,3200.00000000,3220.00000000,34205300.00000000,'2026-02-17 23:55:02'),(246513,'ADRO','4h','yahoo',1722826800,'2024-08-05 10:00:00',3220.00000000,3250.00000000,3070.00000000,3110.00000000,80349300.00000000,'2026-02-17 23:55:02'),(246514,'ADRO','4h','yahoo',1722844800,'2024-08-05 15:00:00',3110.00000000,3190.00000000,3080.00000000,3160.00000000,41138200.00000000,'2026-02-17 23:55:02'),(246515,'ADRO','4h','yahoo',1722916800,'2024-08-06 11:00:00',3170.00000000,3200.00000000,3150.00000000,3190.00000000,37439900.00000000,'2026-02-17 23:55:02'),(246516,'ADRO','4h','yahoo',1722934800,'2024-08-06 16:00:00',3180.00000000,3270.00000000,3180.00000000,3220.00000000,26077600.00000000,'2026-02-17 23:55:02'),(246517,'ADRO','4h','yahoo',1723010400,'2024-08-07 13:00:00',3220.00000000,3240.00000000,3200.00000000,3230.00000000,18536700.00000000,'2026-02-17 23:55:02'),(246518,'ADRO','4h','yahoo',1723082400,'2024-08-08 09:00:00',3210.00000000,3230.00000000,3170.00000000,3190.00000000,9974500.00000000,'2026-02-17 23:55:02'),(246519,'ADRO','4h','yahoo',1723100400,'2024-08-08 14:00:00',3190.00000000,3220.00000000,3160.00000000,3190.00000000,18377600.00000000,'2026-02-17 23:55:02'),(246520,'ADRO','4h','yahoo',1723172400,'2024-08-09 10:00:00',3190.00000000,3220.00000000,3150.00000000,3170.00000000,29074100.00000000,'2026-02-17 23:55:02'),(246521,'ADRO','4h','yahoo',1723194000,'2024-08-09 16:00:00',3180.00000000,3230.00000000,3180.00000000,3210.00000000,17667000.00000000,'2026-02-17 23:55:02'),(246522,'ADRO','4h','yahoo',1723442400,'2024-08-12 13:00:00',3210.00000000,3240.00000000,3200.00000000,3240.00000000,29566000.00000000,'2026-02-17 23:55:02'),(246523,'ADRO','4h','yahoo',1723514400,'2024-08-13 09:00:00',3250.00000000,3270.00000000,3210.00000000,3230.00000000,8414300.00000000,'2026-02-17 23:55:02'),(246524,'ADRO','4h','yahoo',1723532400,'2024-08-13 14:00:00',3230.00000000,3250.00000000,3190.00000000,3220.00000000,33858000.00000000,'2026-02-17 23:55:02'),(246525,'ADRO','4h','yahoo',1723604400,'2024-08-14 10:00:00',3230.00000000,3230.00000000,3200.00000000,3210.00000000,14211500.00000000,'2026-02-17 23:55:02'),(246526,'ADRO','4h','yahoo',1723622400,'2024-08-14 15:00:00',3220.00000000,3220.00000000,3170.00000000,3200.00000000,26296100.00000000,'2026-02-17 23:55:02'),(246527,'ADRO','4h','yahoo',1723694400,'2024-08-15 11:00:00',3190.00000000,3210.00000000,3190.00000000,3210.00000000,16442300.00000000,'2026-02-17 23:55:02'),(246528,'ADRO','4h','yahoo',1723712400,'2024-08-15 16:00:00',3210.00000000,3270.00000000,3210.00000000,3270.00000000,20139300.00000000,'2026-02-17 23:55:02'),(246529,'ADRO','4h','yahoo',1723791600,'2024-08-16 14:00:00',3270.00000000,3300.00000000,3250.00000000,3270.00000000,39698600.00000000,'2026-02-17 23:55:02'),(246530,'ADRO','4h','yahoo',1724036400,'2024-08-19 10:00:00',3260.00000000,3300.00000000,3240.00000000,3280.00000000,15618800.00000000,'2026-02-17 23:55:02'),(246531,'ADRO','4h','yahoo',1724054400,'2024-08-19 15:00:00',3280.00000000,3290.00000000,3240.00000000,3260.00000000,17219200.00000000,'2026-02-17 23:55:02'),(246532,'ADRO','4h','yahoo',1724126400,'2024-08-20 11:00:00',3250.00000000,3280.00000000,3250.00000000,3270.00000000,14660600.00000000,'2026-02-17 23:55:02'),(246533,'ADRO','4h','yahoo',1724144400,'2024-08-20 16:00:00',3270.00000000,3300.00000000,3240.00000000,3250.00000000,13469600.00000000,'2026-02-17 23:55:02'),(246534,'ADRO','4h','yahoo',1724220000,'2024-08-21 13:00:00',3250.00000000,3270.00000000,3240.00000000,3260.00000000,15795900.00000000,'2026-02-17 23:55:02'),(246535,'ADRO','4h','yahoo',1724292000,'2024-08-22 09:00:00',3240.00000000,3390.00000000,3200.00000000,3350.00000000,93429900.00000000,'2026-02-17 23:55:02'),(246536,'ADRO','4h','yahoo',1724310000,'2024-08-22 14:00:00',3350.00000000,3470.00000000,3340.00000000,3470.00000000,57313100.00000000,'2026-02-17 23:55:02'),(246537,'ADRO','4h','yahoo',1724382000,'2024-08-23 10:00:00',3460.00000000,3480.00000000,3450.00000000,3480.00000000,66736900.00000000,'2026-02-17 23:55:02'),(246538,'ADRO','4h','yahoo',1724403600,'2024-08-23 16:00:00',3470.00000000,3500.00000000,3430.00000000,3450.00000000,32528200.00000000,'2026-02-17 23:55:02'),(246539,'ADRO','4h','yahoo',1724652000,'2024-08-26 13:00:00',3450.00000000,3500.00000000,3430.00000000,3490.00000000,31915400.00000000,'2026-02-17 23:55:02'),(246540,'ADRO','4h','yahoo',1724724000,'2024-08-27 09:00:00',3510.00000000,3570.00000000,3490.00000000,3520.00000000,15032400.00000000,'2026-02-17 23:55:02'),(246541,'ADRO','4h','yahoo',1724742000,'2024-08-27 14:00:00',3520.00000000,3550.00000000,3460.00000000,3540.00000000,18124100.00000000,'2026-02-17 23:55:02'),(246542,'ADRO','4h','yahoo',1724814000,'2024-08-28 10:00:00',3550.00000000,3560.00000000,3500.00000000,3500.00000000,25497500.00000000,'2026-02-17 23:55:02'),(246543,'ADRO','4h','yahoo',1724832000,'2024-08-28 15:00:00',3510.00000000,3590.00000000,3500.00000000,3570.00000000,45823700.00000000,'2026-02-17 23:55:02'),(246544,'ADRO','4h','yahoo',1724904000,'2024-08-29 11:00:00',3580.00000000,3580.00000000,3520.00000000,3520.00000000,30063700.00000000,'2026-02-17 23:55:02'),(246545,'ADRO','4h','yahoo',1724922000,'2024-08-29 16:00:00',3520.00000000,3570.00000000,3510.00000000,3570.00000000,22737000.00000000,'2026-02-17 23:55:02'),(246546,'ADRO','4h','yahoo',1725001200,'2024-08-30 14:00:00',3560.00000000,3650.00000000,3540.00000000,3650.00000000,66776900.00000000,'2026-02-17 23:55:02'),(246547,'ADRO','4h','yahoo',1725246000,'2024-09-02 10:00:00',3640.00000000,3650.00000000,3570.00000000,3590.00000000,37511200.00000000,'2026-02-17 23:55:02'),(246548,'ADRO','4h','yahoo',1725264000,'2024-09-02 15:00:00',3590.00000000,3630.00000000,3560.00000000,3580.00000000,49786500.00000000,'2026-02-17 23:55:02'),(246549,'ADRO','4h','yahoo',1725336000,'2024-09-03 11:00:00',3580.00000000,3620.00000000,3570.00000000,3590.00000000,22086700.00000000,'2026-02-17 23:55:02'),(246550,'ADRO','4h','yahoo',1725354000,'2024-09-03 16:00:00',3600.00000000,3630.00000000,3490.00000000,3590.00000000,14758000.00000000,'2026-02-17 23:55:02'),(246551,'ADRO','4h','yahoo',1725429600,'2024-09-04 13:00:00',3600.00000000,3600.00000000,3520.00000000,3560.00000000,30631100.00000000,'2026-02-17 23:55:02'),(246552,'ADRO','4h','yahoo',1725501600,'2024-09-05 09:00:00',3560.00000000,3570.00000000,3460.00000000,3530.00000000,19644800.00000000,'2026-02-17 23:55:02'),(246553,'ADRO','4h','yahoo',1725519600,'2024-09-05 14:00:00',3530.00000000,3550.00000000,3500.00000000,3510.00000000,30868400.00000000,'2026-02-17 23:55:02'),(246554,'ADRO','4h','yahoo',1725591600,'2024-09-06 10:00:00',3510.00000000,3520.00000000,3460.00000000,3480.00000000,32516600.00000000,'2026-02-17 23:55:02'),(246555,'ADRO','4h','yahoo',1725613200,'2024-09-06 16:00:00',3470.00000000,3470.00000000,3390.00000000,3410.00000000,41105400.00000000,'2026-02-17 23:55:02'),(246556,'ADRO','4h','yahoo',1725861600,'2024-09-09 13:00:00',3420.00000000,3500.00000000,3410.00000000,3490.00000000,45260400.00000000,'2026-02-17 23:55:02'),(246557,'ADRO','4h','yahoo',1725933600,'2024-09-10 09:00:00',3500.00000000,3560.00000000,3440.00000000,3500.00000000,38000500.00000000,'2026-02-17 23:55:02'),(246558,'ADRO','4h','yahoo',1725951600,'2024-09-10 14:00:00',3500.00000000,3530.00000000,3460.00000000,3500.00000000,24307800.00000000,'2026-02-17 23:55:02'),(246559,'ADRO','4h','yahoo',1726023600,'2024-09-11 10:00:00',3500.00000000,3500.00000000,3470.00000000,3500.00000000,15650200.00000000,'2026-02-17 23:55:02'),(246560,'ADRO','4h','yahoo',1726041600,'2024-09-11 15:00:00',3490.00000000,4050.00000000,3480.00000000,3950.00000000,336980100.00000000,'2026-02-17 23:55:02'),(246561,'ADRO','4h','yahoo',1726113600,'2024-09-12 11:00:00',3940.00000000,4010.00000000,3810.00000000,3850.00000000,220760300.00000000,'2026-02-17 23:55:02'),(246562,'ADRO','4h','yahoo',1726131600,'2024-09-12 16:00:00',3850.00000000,3850.00000000,3700.00000000,3710.00000000,64459900.00000000,'2026-02-17 23:55:02'),(246563,'ADRO','4h','yahoo',1726210800,'2024-09-13 14:00:00',3710.00000000,3730.00000000,3570.00000000,3650.00000000,75526900.00000000,'2026-02-17 23:55:02'),(246564,'ADRO','4h','yahoo',1726542000,'2024-09-17 10:00:00',3650.00000000,3770.00000000,3600.00000000,3730.00000000,70230600.00000000,'2026-02-17 23:55:02'),(246565,'ADRO','4h','yahoo',1726560000,'2024-09-17 15:00:00',3740.00000000,3780.00000000,3680.00000000,3700.00000000,57970400.00000000,'2026-02-17 23:55:02'),(246566,'ADRO','4h','yahoo',1726632000,'2024-09-18 11:00:00',3700.00000000,3710.00000000,3640.00000000,3650.00000000,60411000.00000000,'2026-02-17 23:55:02'),(246567,'ADRO','4h','yahoo',1726650000,'2024-09-18 16:00:00',3650.00000000,3700.00000000,3580.00000000,3600.00000000,40347900.00000000,'2026-02-17 23:55:02'),(246568,'ADRO','4h','yahoo',1726725600,'2024-09-19 13:00:00',3600.00000000,3670.00000000,3590.00000000,3660.00000000,67216900.00000000,'2026-02-17 23:55:02'),(246569,'ADRO','4h','yahoo',1726797600,'2024-09-20 09:00:00',3680.00000000,3740.00000000,3640.00000000,3700.00000000,56942500.00000000,'2026-02-17 23:55:02'),(246570,'ADRO','4h','yahoo',1726819200,'2024-09-20 15:00:00',3690.00000000,3740.00000000,3690.00000000,3710.00000000,51618300.00000000,'2026-02-17 23:55:02'),(246571,'ADRO','4h','yahoo',1727064000,'2024-09-23 11:00:00',3700.00000000,3730.00000000,3690.00000000,3700.00000000,45469500.00000000,'2026-02-17 23:55:02'),(246572,'ADRO','4h','yahoo',1727082000,'2024-09-23 16:00:00',3700.00000000,3760.00000000,3690.00000000,3700.00000000,49844900.00000000,'2026-02-17 23:55:02'),(246573,'ADRO','4h','yahoo',1727157600,'2024-09-24 13:00:00',3700.00000000,3750.00000000,3700.00000000,3740.00000000,69474000.00000000,'2026-02-17 23:55:02'),(246574,'ADRO','4h','yahoo',1727229600,'2024-09-25 09:00:00',3760.00000000,3760.00000000,3680.00000000,3690.00000000,39798700.00000000,'2026-02-17 23:55:02'),(246575,'ADRO','4h','yahoo',1727247600,'2024-09-25 14:00:00',3690.00000000,3730.00000000,3690.00000000,3720.00000000,47766200.00000000,'2026-02-17 23:55:02'),(246576,'ADRO','4h','yahoo',1727319600,'2024-09-26 10:00:00',3720.00000000,3750.00000000,3710.00000000,3750.00000000,35093900.00000000,'2026-02-17 23:55:02'),(246577,'ADRO','4h','yahoo',1727337600,'2024-09-26 15:00:00',3740.00000000,3840.00000000,3740.00000000,3820.00000000,69967100.00000000,'2026-02-17 23:55:02'),(246578,'ADRO','4h','yahoo',1727409600,'2024-09-27 11:00:00',3820.00000000,3940.00000000,3820.00000000,3910.00000000,80388500.00000000,'2026-02-17 23:55:02'),(246579,'ADRO','4h','yahoo',1727661600,'2024-09-30 09:00:00',3920.00000000,3930.00000000,3820.00000000,3840.00000000,21460000.00000000,'2026-02-17 23:55:02'),(246580,'ADRO','4h','yahoo',1727679600,'2024-09-30 14:00:00',3840.00000000,3850.00000000,3710.00000000,3730.00000000,66316200.00000000,'2026-02-17 23:55:02'),(246581,'ADRO','4h','yahoo',1727751600,'2024-10-01 10:00:00',3730.00000000,3920.00000000,3730.00000000,3910.00000000,73013400.00000000,'2026-02-17 23:55:02'),(246582,'ADRO','4h','yahoo',1727769600,'2024-10-01 15:00:00',3900.00000000,3930.00000000,3850.00000000,3900.00000000,26137600.00000000,'2026-02-17 23:55:02'),(246583,'ADRO','4h','yahoo',1727841600,'2024-10-02 11:00:00',3900.00000000,3900.00000000,3830.00000000,3860.00000000,27269200.00000000,'2026-02-17 23:55:02'),(246584,'ADRO','4h','yahoo',1727859600,'2024-10-02 16:00:00',3870.00000000,3870.00000000,3830.00000000,3860.00000000,12124600.00000000,'2026-02-17 23:55:02'),(246585,'ADRO','4h','yahoo',1727935200,'2024-10-03 13:00:00',3860.00000000,3870.00000000,3830.00000000,3830.00000000,16494800.00000000,'2026-02-17 23:55:02'),(246586,'ADRO','4h','yahoo',1728007200,'2024-10-04 09:00:00',3840.00000000,3890.00000000,3820.00000000,3830.00000000,15027600.00000000,'2026-02-17 23:55:02'),(246587,'ADRO','4h','yahoo',1728028800,'2024-10-04 15:00:00',3820.00000000,3930.00000000,3810.00000000,3850.00000000,49445000.00000000,'2026-02-17 23:55:02'),(246588,'ADRO','4h','yahoo',1728273600,'2024-10-07 11:00:00',3850.00000000,3930.00000000,3840.00000000,3890.00000000,41444500.00000000,'2026-02-17 23:55:02'),(246589,'ADRO','4h','yahoo',1728291600,'2024-10-07 16:00:00',3890.00000000,3900.00000000,3830.00000000,3850.00000000,37582300.00000000,'2026-02-17 23:55:02'),(246590,'ADRO','4h','yahoo',1728367200,'2024-10-08 13:00:00',3840.00000000,3860.00000000,3800.00000000,3800.00000000,37598500.00000000,'2026-02-17 23:55:02'),(246591,'ADRO','4h','yahoo',1728439200,'2024-10-09 09:00:00',3820.00000000,3830.00000000,3760.00000000,3790.00000000,28366700.00000000,'2026-02-17 23:55:02'),(246592,'ADRO','4h','yahoo',1728457200,'2024-10-09 14:00:00',3780.00000000,3860.00000000,3770.00000000,3850.00000000,29131600.00000000,'2026-02-17 23:55:02'),(246593,'ADRO','4h','yahoo',1728529200,'2024-10-10 10:00:00',3850.00000000,3870.00000000,3830.00000000,3840.00000000,25337500.00000000,'2026-02-17 23:55:02'),(246594,'ADRO','4h','yahoo',1728547200,'2024-10-10 15:00:00',3840.00000000,3870.00000000,3820.00000000,3850.00000000,30057800.00000000,'2026-02-17 23:55:02'),(246595,'ADRO','4h','yahoo',1728619200,'2024-10-11 11:00:00',3850.00000000,3890.00000000,3850.00000000,3870.00000000,20032700.00000000,'2026-02-17 23:55:02'),(246596,'ADRO','4h','yahoo',1728871200,'2024-10-14 09:00:00',3870.00000000,3910.00000000,3860.00000000,3900.00000000,27947800.00000000,'2026-02-17 23:55:02'),(246597,'ADRO','4h','yahoo',1728889200,'2024-10-14 14:00:00',3900.00000000,3900.00000000,3850.00000000,3900.00000000,22750400.00000000,'2026-02-17 23:55:02'),(246598,'ADRO','4h','yahoo',1728961200,'2024-10-15 10:00:00',3900.00000000,3920.00000000,3860.00000000,3880.00000000,33397900.00000000,'2026-02-17 23:55:02'),(246599,'ADRO','4h','yahoo',1728979200,'2024-10-15 15:00:00',3870.00000000,3900.00000000,3830.00000000,3830.00000000,28328400.00000000,'2026-02-17 23:55:02'),(246600,'ADRO','4h','yahoo',1729051200,'2024-10-16 11:00:00',3830.00000000,3870.00000000,3830.00000000,3850.00000000,30909500.00000000,'2026-02-17 23:55:02'),(246601,'ADRO','4h','yahoo',1729069200,'2024-10-16 16:00:00',3850.00000000,3870.00000000,3830.00000000,3860.00000000,65063200.00000000,'2026-02-17 23:55:02'),(246602,'ADRO','4h','yahoo',1729144800,'2024-10-17 13:00:00',3860.00000000,3910.00000000,3860.00000000,3900.00000000,29639600.00000000,'2026-02-17 23:55:02'),(246603,'ADRO','4h','yahoo',1729216800,'2024-10-18 09:00:00',3900.00000000,3910.00000000,3730.00000000,3800.00000000,67690900.00000000,'2026-02-17 23:55:02'),(246604,'ADRO','4h','yahoo',1729238400,'2024-10-18 15:00:00',3790.00000000,3800.00000000,3700.00000000,3740.00000000,56684000.00000000,'2026-02-17 23:55:02'),(246605,'ADRO','4h','yahoo',1729483200,'2024-10-21 11:00:00',3730.00000000,3760.00000000,3720.00000000,3740.00000000,28503800.00000000,'2026-02-17 23:55:02'),(246606,'ADRO','4h','yahoo',1729501200,'2024-10-21 16:00:00',3740.00000000,3770.00000000,3700.00000000,3710.00000000,31238600.00000000,'2026-02-17 23:55:02'),(246607,'ADRO','4h','yahoo',1729576800,'2024-10-22 13:00:00',3710.00000000,3740.00000000,3710.00000000,3730.00000000,27843900.00000000,'2026-02-17 23:55:02'),(246608,'ADRO','4h','yahoo',1729648800,'2024-10-23 09:00:00',3730.00000000,3740.00000000,3680.00000000,3690.00000000,28394600.00000000,'2026-02-17 23:55:02'),(246609,'ADRO','4h','yahoo',1729666800,'2024-10-23 14:00:00',3690.00000000,3710.00000000,3670.00000000,3700.00000000,23111400.00000000,'2026-02-17 23:55:02'),(246610,'ADRO','4h','yahoo',1729738800,'2024-10-24 10:00:00',3700.00000000,3710.00000000,3670.00000000,3680.00000000,16505600.00000000,'2026-02-17 23:55:02'),(246611,'ADRO','4h','yahoo',1729756800,'2024-10-24 15:00:00',3690.00000000,3710.00000000,3600.00000000,3630.00000000,29936700.00000000,'2026-02-17 23:55:02'),(246612,'ADRO','4h','yahoo',1729828800,'2024-10-25 11:00:00',3630.00000000,3670.00000000,3590.00000000,3660.00000000,53526800.00000000,'2026-02-17 23:55:02'),(246613,'ADRO','4h','yahoo',1730080800,'2024-10-28 09:00:00',3690.00000000,3730.00000000,3660.00000000,3680.00000000,28083200.00000000,'2026-02-17 23:55:02'),(246614,'ADRO','4h','yahoo',1730098800,'2024-10-28 14:00:00',3680.00000000,3700.00000000,3650.00000000,3690.00000000,14859000.00000000,'2026-02-17 23:55:02'),(246615,'ADRO','4h','yahoo',1730170800,'2024-10-29 10:00:00',3690.00000000,3690.00000000,3640.00000000,3650.00000000,9963900.00000000,'2026-02-17 23:55:02'),(246616,'ADRO','4h','yahoo',1730188800,'2024-10-29 15:00:00',3640.00000000,3670.00000000,3580.00000000,3660.00000000,20710200.00000000,'2026-02-17 23:55:02'),(246617,'ADRO','4h','yahoo',1730260800,'2024-10-30 11:00:00',3650.00000000,3670.00000000,3630.00000000,3630.00000000,19354300.00000000,'2026-02-17 23:55:02'),(246618,'ADRO','4h','yahoo',1730278800,'2024-10-30 16:00:00',3640.00000000,3680.00000000,3620.00000000,3630.00000000,15888300.00000000,'2026-02-17 23:55:02'),(246619,'ADRO','4h','yahoo',1730354400,'2024-10-31 13:00:00',3630.00000000,3670.00000000,3620.00000000,3620.00000000,41129600.00000000,'2026-02-17 23:55:02'),(246620,'ADRO','4h','yahoo',1730426400,'2024-11-01 09:00:00',3630.00000000,3830.00000000,3630.00000000,3770.00000000,79247000.00000000,'2026-02-17 23:55:02'),(246621,'ADRO','4h','yahoo',1730448000,'2024-11-01 15:00:00',3770.00000000,3900.00000000,3740.00000000,3850.00000000,83489300.00000000,'2026-02-17 23:55:02'),(246622,'ADRO','4h','yahoo',1730692800,'2024-11-04 11:00:00',3850.00000000,3940.00000000,3850.00000000,3920.00000000,80226900.00000000,'2026-02-17 23:55:02'),(246623,'ADRO','4h','yahoo',1730710800,'2024-11-04 16:00:00',3930.00000000,4300.00000000,3930.00000000,4110.00000000,195074500.00000000,'2026-02-17 23:55:02'),(246624,'ADRO','4h','yahoo',1730786400,'2024-11-05 13:00:00',4110.00000000,4120.00000000,4010.00000000,4040.00000000,115319300.00000000,'2026-02-17 23:55:02'),(246625,'ADRO','4h','yahoo',1730858400,'2024-11-06 09:00:00',4070.00000000,4110.00000000,3980.00000000,4040.00000000,24690700.00000000,'2026-02-17 23:55:02'),(246626,'ADRO','4h','yahoo',1730876400,'2024-11-06 14:00:00',4030.00000000,4110.00000000,3930.00000000,3980.00000000,64901100.00000000,'2026-02-17 23:55:02'),(246627,'ADRO','4h','yahoo',1730948400,'2024-11-07 10:00:00',3980.00000000,3990.00000000,3920.00000000,3930.00000000,35436400.00000000,'2026-02-17 23:55:02'),(246628,'ADRO','4h','yahoo',1730966400,'2024-11-07 15:00:00',3930.00000000,3940.00000000,3830.00000000,3870.00000000,76706400.00000000,'2026-02-17 23:55:02'),(246629,'ADRO','4h','yahoo',1731038400,'2024-11-08 11:00:00',3870.00000000,3880.00000000,3810.00000000,3830.00000000,49578000.00000000,'2026-02-17 23:55:02'),(246630,'ADRO','4h','yahoo',1731290400,'2024-11-11 09:00:00',3830.00000000,3860.00000000,3730.00000000,3780.00000000,60914300.00000000,'2026-02-17 23:55:02'),(246631,'ADRO','4h','yahoo',1731308400,'2024-11-11 14:00:00',3780.00000000,3900.00000000,3740.00000000,3850.00000000,78946300.00000000,'2026-02-17 23:55:02'),(246632,'ADRO','4h','yahoo',1731380400,'2024-11-12 10:00:00',3850.00000000,3880.00000000,3820.00000000,3850.00000000,30334600.00000000,'2026-02-17 23:55:02'),(246633,'ADRO','4h','yahoo',1731398400,'2024-11-12 15:00:00',3840.00000000,4010.00000000,3810.00000000,3930.00000000,31410900.00000000,'2026-02-17 23:55:02'),(246634,'ADRO','4h','yahoo',1731470400,'2024-11-13 11:00:00',3920.00000000,3970.00000000,3870.00000000,3920.00000000,42575200.00000000,'2026-02-17 23:55:02'),(246635,'ADRO','4h','yahoo',1731488400,'2024-11-13 16:00:00',3920.00000000,3950.00000000,3830.00000000,3850.00000000,37678700.00000000,'2026-02-17 23:55:02'),(246636,'ADRO','4h','yahoo',1731564000,'2024-11-14 13:00:00',3860.00000000,3870.00000000,3830.00000000,3830.00000000,25929100.00000000,'2026-02-17 23:55:02'),(246637,'ADRO','4h','yahoo',1731636000,'2024-11-15 09:00:00',3840.00000000,3940.00000000,3790.00000000,3910.00000000,60706500.00000000,'2026-02-17 23:55:02'),(246638,'ADRO','4h','yahoo',1731657600,'2024-11-15 15:00:00',3910.00000000,3930.00000000,3720.00000000,3770.00000000,148560900.00000000,'2026-02-17 23:55:02'),(246639,'ADRO','4h','yahoo',1731902400,'2024-11-18 11:00:00',3770.00000000,3790.00000000,3670.00000000,3720.00000000,134529800.00000000,'2026-02-17 23:55:02'),(246640,'ADRO','4h','yahoo',1731920400,'2024-11-18 16:00:00',3700.00000000,3780.00000000,3670.00000000,3760.00000000,68179900.00000000,'2026-02-17 23:55:02'),(246641,'ADRO','4h','yahoo',1731996000,'2024-11-19 13:00:00',3770.00000000,3800.00000000,3700.00000000,3710.00000000,45765100.00000000,'2026-02-17 23:55:02'),(246642,'ADRO','4h','yahoo',1732068000,'2024-11-20 09:00:00',3720.00000000,3750.00000000,3660.00000000,3710.00000000,36798500.00000000,'2026-02-17 23:55:02'),(246643,'ADRO','4h','yahoo',1732086000,'2024-11-20 14:00:00',3710.00000000,3730.00000000,3670.00000000,3700.00000000,43907200.00000000,'2026-02-17 23:55:02'),(246644,'ADRO','4h','yahoo',1732158000,'2024-11-21 10:00:00',3690.00000000,3700.00000000,3660.00000000,3670.00000000,38708100.00000000,'2026-02-17 23:55:02'),(246645,'ADRO','4h','yahoo',1732176000,'2024-11-21 15:00:00',3680.00000000,3700.00000000,3660.00000000,3660.00000000,68445400.00000000,'2026-02-17 23:55:02'),(246646,'ADRO','4h','yahoo',1732248000,'2024-11-22 11:00:00',3660.00000000,3750.00000000,3640.00000000,3750.00000000,111392800.00000000,'2026-02-17 23:55:02'),(246647,'ADRO','4h','yahoo',1732500000,'2024-11-25 09:00:00',3770.00000000,3810.00000000,3730.00000000,3760.00000000,88427700.00000000,'2026-02-17 23:55:02'),(246648,'ADRO','4h','yahoo',1732518000,'2024-11-25 14:00:00',3760.00000000,3820.00000000,3720.00000000,3750.00000000,104009400.00000000,'2026-02-17 23:55:02'),(246649,'ADRO','4h','yahoo',1732590000,'2024-11-26 10:00:00',3740.00000000,3770.00000000,3680.00000000,3680.00000000,147172500.00000000,'2026-02-17 23:55:02'),(246650,'ADRO','4h','yahoo',1732608000,'2024-11-26 15:00:00',3690.00000000,3710.00000000,2760.00000000,2760.00000000,98461600.00000000,'2026-02-17 23:55:02'),(246651,'ADRO','4h','yahoo',1732766400,'2024-11-28 11:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,5043200.00000000,'2026-02-17 23:55:02'),(246652,'ADRO','4h','yahoo',1732784400,'2024-11-28 16:00:00',2760.00000000,2760.00000000,2070.00000000,2130.00000000,861454300.00000000,'2026-02-17 23:55:02'),(246653,'ADRO','4h','yahoo',1732863600,'2024-11-29 14:00:00',2130.00000000,2250.00000000,2080.00000000,2240.00000000,167112900.00000000,'2026-02-17 23:55:02'),(246654,'ADRO','4h','yahoo',1733108400,'2024-12-02 10:00:00',2240.00000000,2380.00000000,2240.00000000,2310.00000000,258244800.00000000,'2026-02-17 23:55:02'),(246655,'ADRO','4h','yahoo',1733126400,'2024-12-02 15:00:00',2320.00000000,2430.00000000,2300.00000000,2320.00000000,190790100.00000000,'2026-02-17 23:55:02'),(246656,'ADRO','4h','yahoo',1733198400,'2024-12-03 11:00:00',2310.00000000,2370.00000000,2280.00000000,2360.00000000,100250600.00000000,'2026-02-17 23:55:02'),(246657,'ADRO','4h','yahoo',1733216400,'2024-12-03 16:00:00',2360.00000000,2380.00000000,2300.00000000,2310.00000000,36378000.00000000,'2026-02-17 23:55:02'),(246658,'ADRO','4h','yahoo',1733292000,'2024-12-04 13:00:00',2320.00000000,2370.00000000,2310.00000000,2360.00000000,79145000.00000000,'2026-02-17 23:55:02'),(246659,'ADRO','4h','yahoo',1733364000,'2024-12-05 09:00:00',2390.00000000,2420.00000000,2300.00000000,2320.00000000,34826000.00000000,'2026-02-17 23:55:02'),(246660,'ADRO','4h','yahoo',1733382000,'2024-12-05 14:00:00',2310.00000000,2340.00000000,2290.00000000,2330.00000000,87551200.00000000,'2026-02-17 23:55:02'),(246661,'ADRO','4h','yahoo',1733454000,'2024-12-06 10:00:00',2320.00000000,2330.00000000,2290.00000000,2310.00000000,119491600.00000000,'2026-02-17 23:55:02'),(246662,'ADRO','4h','yahoo',1733475600,'2024-12-06 16:00:00',2300.00000000,2370.00000000,2300.00000000,2360.00000000,120431000.00000000,'2026-02-17 23:55:02'),(246663,'ADRO','4h','yahoo',1733724000,'2024-12-09 13:00:00',2370.00000000,2700.00000000,2360.00000000,2680.00000000,394749600.00000000,'2026-02-17 23:55:02'),(246664,'ADRO','4h','yahoo',1733796000,'2024-12-10 09:00:00',2710.00000000,2880.00000000,2620.00000000,2790.00000000,75370000.00000000,'2026-02-17 23:55:02'),(246665,'ADRO','4h','yahoo',1733814000,'2024-12-10 14:00:00',2790.00000000,2790.00000000,2680.00000000,2710.00000000,81013000.00000000,'2026-02-17 23:55:02'),(246666,'ADRO','4h','yahoo',1733886000,'2024-12-11 10:00:00',2710.00000000,2710.00000000,2610.00000000,2630.00000000,88161900.00000000,'2026-02-17 23:55:02'),(246667,'ADRO','4h','yahoo',1733904000,'2024-12-11 15:00:00',2630.00000000,2660.00000000,2520.00000000,2540.00000000,57756800.00000000,'2026-02-17 23:55:02'),(246668,'ADRO','4h','yahoo',1733976000,'2024-12-12 11:00:00',2540.00000000,2580.00000000,2510.00000000,2530.00000000,48166600.00000000,'2026-02-17 23:55:02'),(246669,'ADRO','4h','yahoo',1733994000,'2024-12-12 16:00:00',2530.00000000,2630.00000000,2530.00000000,2580.00000000,71857200.00000000,'2026-02-17 23:55:02'),(246670,'ADRO','4h','yahoo',1734073200,'2024-12-13 14:00:00',2590.00000000,2630.00000000,2480.00000000,2600.00000000,42835600.00000000,'2026-02-17 23:55:02'),(246671,'ADRO','4h','yahoo',1734318000,'2024-12-16 10:00:00',2600.00000000,2660.00000000,2570.00000000,2600.00000000,65788100.00000000,'2026-02-17 23:55:02'),(246672,'ADRO','4h','yahoo',1734336000,'2024-12-16 15:00:00',2590.00000000,2660.00000000,2550.00000000,2560.00000000,26919200.00000000,'2026-02-17 23:55:02'),(246673,'ADRO','4h','yahoo',1734408000,'2024-12-17 11:00:00',2550.00000000,2570.00000000,2510.00000000,2520.00000000,47178400.00000000,'2026-02-17 23:55:02'),(246674,'ADRO','4h','yahoo',1734426000,'2024-12-17 16:00:00',2510.00000000,2630.00000000,2510.00000000,2560.00000000,69831700.00000000,'2026-02-17 23:55:02'),(246675,'ADRO','4h','yahoo',1734501600,'2024-12-18 13:00:00',2570.00000000,2590.00000000,2560.00000000,2590.00000000,30205300.00000000,'2026-02-17 23:55:02'),(246676,'ADRO','4h','yahoo',1734573600,'2024-12-19 09:00:00',2570.00000000,2580.00000000,2520.00000000,2540.00000000,18371500.00000000,'2026-02-17 23:55:02'),(246677,'ADRO','4h','yahoo',1734591600,'2024-12-19 14:00:00',2530.00000000,2580.00000000,2530.00000000,2530.00000000,33574600.00000000,'2026-02-17 23:55:02'),(246678,'ADRO','4h','yahoo',1734663600,'2024-12-20 10:00:00',2540.00000000,2560.00000000,2510.00000000,2510.00000000,32298600.00000000,'2026-02-17 23:55:02'),(246679,'ADRO','4h','yahoo',1734685200,'2024-12-20 16:00:00',2550.00000000,2590.00000000,2520.00000000,2550.00000000,28402600.00000000,'2026-02-17 23:55:02'),(246680,'ADRO','4h','yahoo',1734933600,'2024-12-23 13:00:00',2540.00000000,2550.00000000,2520.00000000,2540.00000000,26999200.00000000,'2026-02-17 23:55:02'),(246681,'ADRO','4h','yahoo',1735005600,'2024-12-24 09:00:00',2550.00000000,2610.00000000,2520.00000000,2530.00000000,38641100.00000000,'2026-02-17 23:55:02'),(246682,'ADRO','4h','yahoo',1735023600,'2024-12-24 14:00:00',2540.00000000,2540.00000000,2490.00000000,2510.00000000,53936600.00000000,'2026-02-17 23:55:02'),(246683,'ADRO','4h','yahoo',1735268400,'2024-12-27 10:00:00',2500.00000000,2540.00000000,2490.00000000,2540.00000000,35453700.00000000,'2026-02-17 23:55:02'),(246684,'ADRO','4h','yahoo',1735290000,'2024-12-27 16:00:00',2540.00000000,2540.00000000,2410.00000000,2440.00000000,21696400.00000000,'2026-02-17 23:55:02'),(246685,'ADRO','4h','yahoo',1735538400,'2024-12-30 13:00:00',2440.00000000,2460.00000000,2430.00000000,2430.00000000,33584300.00000000,'2026-02-17 23:55:02'),(246686,'ADRO','4h','yahoo',1735783200,'2025-01-02 09:00:00',2450.00000000,2470.00000000,2430.00000000,2450.00000000,20919700.00000000,'2026-02-17 23:55:02'),(246687,'ADRO','4h','yahoo',1735801200,'2025-01-02 14:00:00',2450.00000000,2580.00000000,2450.00000000,2540.00000000,43196700.00000000,'2026-02-17 23:55:02'),(246688,'ADRO','4h','yahoo',1735873200,'2025-01-03 10:00:00',2530.00000000,2540.00000000,2450.00000000,2460.00000000,46922200.00000000,'2026-02-17 23:55:02'),(246689,'ADRO','4h','yahoo',1735894800,'2025-01-03 16:00:00',2460.00000000,2480.00000000,2400.00000000,2420.00000000,14003000.00000000,'2026-02-17 23:55:02'),(246690,'ADRO','4h','yahoo',1736143200,'2025-01-06 13:00:00',2420.00000000,2430.00000000,2380.00000000,2380.00000000,25844100.00000000,'2026-02-17 23:55:02'),(246691,'ADRO','4h','yahoo',1736215200,'2025-01-07 09:00:00',2390.00000000,2440.00000000,2320.00000000,2410.00000000,36991900.00000000,'2026-02-17 23:55:02'),(246692,'ADRO','4h','yahoo',1736233200,'2025-01-07 14:00:00',2410.00000000,2520.00000000,2380.00000000,2460.00000000,55731600.00000000,'2026-02-17 23:55:02'),(246693,'ADRO','4h','yahoo',1736305200,'2025-01-08 10:00:00',2460.00000000,2470.00000000,2420.00000000,2420.00000000,24473000.00000000,'2026-02-17 23:55:02'),(246694,'ADRO','4h','yahoo',1736323200,'2025-01-08 15:00:00',2420.00000000,2430.00000000,2360.00000000,2370.00000000,19304900.00000000,'2026-02-17 23:55:02'),(246695,'ADRO','4h','yahoo',1736395200,'2025-01-09 11:00:00',2360.00000000,2400.00000000,2350.00000000,2350.00000000,24953900.00000000,'2026-02-17 23:55:02'),(246696,'ADRO','4h','yahoo',1736413200,'2025-01-09 16:00:00',2340.00000000,2370.00000000,2330.00000000,2350.00000000,16060900.00000000,'2026-02-17 23:55:02'),(246697,'ADRO','4h','yahoo',1736492400,'2025-01-10 14:00:00',2360.00000000,2390.00000000,2300.00000000,2330.00000000,59249300.00000000,'2026-02-17 23:55:02'),(246698,'ADRO','4h','yahoo',1736737200,'2025-01-13 10:00:00',2330.00000000,2390.00000000,2310.00000000,2380.00000000,37262900.00000000,'2026-02-17 23:55:02'),(246699,'ADRO','4h','yahoo',1736755200,'2025-01-13 15:00:00',2370.00000000,2420.00000000,2340.00000000,2370.00000000,46853800.00000000,'2026-02-17 23:55:02'),(246700,'ADRO','4h','yahoo',1736827200,'2025-01-14 11:00:00',2370.00000000,2410.00000000,2360.00000000,2390.00000000,25987100.00000000,'2026-02-17 23:55:02'),(246701,'ADRO','4h','yahoo',1736845200,'2025-01-14 16:00:00',2360.00000000,2430.00000000,2360.00000000,2390.00000000,44090200.00000000,'2026-02-17 23:55:02'),(246702,'ADRO','4h','yahoo',1736920800,'2025-01-15 13:00:00',2400.00000000,2410.00000000,2360.00000000,2400.00000000,28658500.00000000,'2026-02-17 23:55:02'),(246703,'ADRO','4h','yahoo',1736992800,'2025-01-16 09:00:00',2430.00000000,2470.00000000,2400.00000000,2430.00000000,31927700.00000000,'2026-02-17 23:55:02'),(246704,'ADRO','4h','yahoo',1737010800,'2025-01-16 14:00:00',2430.00000000,2440.00000000,2360.00000000,2390.00000000,35047900.00000000,'2026-02-17 23:55:02'),(246705,'ADRO','4h','yahoo',1737082800,'2025-01-17 10:00:00',2390.00000000,2410.00000000,2370.00000000,2400.00000000,22928200.00000000,'2026-02-17 23:55:02'),(246706,'ADRO','4h','yahoo',1737104400,'2025-01-17 16:00:00',2400.00000000,2420.00000000,2370.00000000,2380.00000000,15476500.00000000,'2026-02-17 23:55:02'),(246707,'ADRO','4h','yahoo',1737352800,'2025-01-20 13:00:00',2390.00000000,2390.00000000,2350.00000000,2350.00000000,26882800.00000000,'2026-02-17 23:55:02'),(246708,'ADRO','4h','yahoo',1737424800,'2025-01-21 09:00:00',2360.00000000,2370.00000000,2320.00000000,2340.00000000,14598400.00000000,'2026-02-17 23:55:02'),(246709,'ADRO','4h','yahoo',1737442800,'2025-01-21 14:00:00',2340.00000000,2350.00000000,2310.00000000,2340.00000000,32078300.00000000,'2026-02-17 23:55:02'),(246710,'ADRO','4h','yahoo',1737514800,'2025-01-22 10:00:00',2340.00000000,2350.00000000,2320.00000000,2320.00000000,16188400.00000000,'2026-02-17 23:55:02'),(246711,'ADRO','4h','yahoo',1737532800,'2025-01-22 15:00:00',2330.00000000,2350.00000000,2310.00000000,2320.00000000,30527300.00000000,'2026-02-17 23:55:02'),(246712,'ADRO','4h','yahoo',1737604800,'2025-01-23 11:00:00',2320.00000000,2390.00000000,2310.00000000,2360.00000000,63003900.00000000,'2026-02-17 23:55:02'),(246713,'ADRO','4h','yahoo',1737622800,'2025-01-23 16:00:00',2340.00000000,2360.00000000,2320.00000000,2320.00000000,18040000.00000000,'2026-02-17 23:55:02'),(246714,'ADRO','4h','yahoo',1737702000,'2025-01-24 14:00:00',2330.00000000,2330.00000000,2250.00000000,2260.00000000,37344300.00000000,'2026-02-17 23:55:02'),(246715,'ADRO','4h','yahoo',1738206000,'2025-01-30 10:00:00',2260.00000000,2310.00000000,2260.00000000,2300.00000000,28477900.00000000,'2026-02-17 23:55:02'),(246716,'ADRO','4h','yahoo',1738224000,'2025-01-30 15:00:00',2300.00000000,2320.00000000,2270.00000000,2300.00000000,31502400.00000000,'2026-02-17 23:55:02'),(246717,'ADRO','4h','yahoo',1738296000,'2025-01-31 11:00:00',2300.00000000,2340.00000000,2300.00000000,2330.00000000,21582700.00000000,'2026-02-17 23:55:02'),(246718,'ADRO','4h','yahoo',1738548000,'2025-02-03 09:00:00',2320.00000000,2330.00000000,2260.00000000,2290.00000000,22529000.00000000,'2026-02-17 23:55:02'),(246719,'ADRO','4h','yahoo',1738566000,'2025-02-03 14:00:00',2290.00000000,2320.00000000,2270.00000000,2310.00000000,21999800.00000000,'2026-02-17 23:55:02'),(246720,'ADRO','4h','yahoo',1738638000,'2025-02-04 10:00:00',2300.00000000,2370.00000000,2290.00000000,2320.00000000,29677000.00000000,'2026-02-17 23:55:02'),(246721,'ADRO','4h','yahoo',1738656000,'2025-02-04 15:00:00',2330.00000000,2380.00000000,2320.00000000,2330.00000000,10812100.00000000,'2026-02-17 23:55:02'),(246722,'ADRO','4h','yahoo',1738728000,'2025-02-05 11:00:00',2330.00000000,2380.00000000,2320.00000000,2350.00000000,26798300.00000000,'2026-02-17 23:55:02'),(246723,'ADRO','4h','yahoo',1738746000,'2025-02-05 16:00:00',2360.00000000,2370.00000000,2280.00000000,2300.00000000,17815400.00000000,'2026-02-17 23:55:02'),(246724,'ADRO','4h','yahoo',1738821600,'2025-02-06 13:00:00',2310.00000000,2320.00000000,2260.00000000,2290.00000000,12319700.00000000,'2026-02-17 23:55:02'),(246725,'ADRO','4h','yahoo',1738893600,'2025-02-07 09:00:00',2290.00000000,2290.00000000,2230.00000000,2270.00000000,9636100.00000000,'2026-02-17 23:55:02'),(246726,'ADRO','4h','yahoo',1738915200,'2025-02-07 15:00:00',2270.00000000,2270.00000000,2200.00000000,2210.00000000,17301400.00000000,'2026-02-17 23:55:02'),(246727,'ADRO','4h','yahoo',1739160000,'2025-02-10 11:00:00',2210.00000000,2230.00000000,2200.00000000,2210.00000000,16618700.00000000,'2026-02-17 23:55:02'),(246728,'ADRO','4h','yahoo',1739178000,'2025-02-10 16:00:00',2210.00000000,2220.00000000,2120.00000000,2140.00000000,27257400.00000000,'2026-02-17 23:55:02'),(246729,'ADRO','4h','yahoo',1739253600,'2025-02-11 13:00:00',2150.00000000,2190.00000000,2120.00000000,2150.00000000,31357900.00000000,'2026-02-17 23:55:02'),(246730,'ADRO','4h','yahoo',1739325600,'2025-02-12 09:00:00',2150.00000000,2250.00000000,2140.00000000,2240.00000000,29379000.00000000,'2026-02-17 23:55:02'),(246731,'ADRO','4h','yahoo',1739343600,'2025-02-12 14:00:00',2240.00000000,2260.00000000,2210.00000000,2210.00000000,26230900.00000000,'2026-02-17 23:55:02'),(246732,'ADRO','4h','yahoo',1739415600,'2025-02-13 10:00:00',2220.00000000,2240.00000000,2190.00000000,2230.00000000,12859200.00000000,'2026-02-17 23:55:02'),(246733,'ADRO','4h','yahoo',1739433600,'2025-02-13 15:00:00',2230.00000000,2240.00000000,2200.00000000,2220.00000000,16066600.00000000,'2026-02-17 23:55:02'),(246734,'ADRO','4h','yahoo',1739505600,'2025-02-14 11:00:00',2220.00000000,2240.00000000,2210.00000000,2240.00000000,18472200.00000000,'2026-02-17 23:55:02'),(246735,'ADRO','4h','yahoo',1739757600,'2025-02-17 09:00:00',2240.00000000,2290.00000000,2210.00000000,2280.00000000,9014700.00000000,'2026-02-17 23:55:02'),(246736,'ADRO','4h','yahoo',1739772000,'2025-02-17 13:00:00',2280.00000000,2300.00000000,2260.00000000,2280.00000000,13953600.00000000,'2026-02-17 23:55:02'),(246737,'ADRO','4h','yahoo',1739844000,'2025-02-18 09:00:00',2280.00000000,2300.00000000,2250.00000000,2270.00000000,21181900.00000000,'2026-02-17 23:55:02'),(246738,'ADRO','4h','yahoo',1739862000,'2025-02-18 14:00:00',2280.00000000,2290.00000000,2250.00000000,2260.00000000,14889000.00000000,'2026-02-17 23:55:02'),(246739,'ADRO','4h','yahoo',1739934000,'2025-02-19 10:00:00',2250.00000000,2270.00000000,2230.00000000,2230.00000000,16043100.00000000,'2026-02-17 23:55:02'),(246740,'ADRO','4h','yahoo',1739952000,'2025-02-19 15:00:00',2230.00000000,2260.00000000,2190.00000000,2210.00000000,27088800.00000000,'2026-02-17 23:55:02'),(246741,'ADRO','4h','yahoo',1740024000,'2025-02-20 11:00:00',2200.00000000,2220.00000000,2190.00000000,2200.00000000,29252700.00000000,'2026-02-17 23:55:02'),(246742,'ADRO','4h','yahoo',1740042000,'2025-02-20 16:00:00',2200.00000000,2240.00000000,2180.00000000,2200.00000000,20091800.00000000,'2026-02-17 23:55:02'),(246743,'ADRO','4h','yahoo',1740121200,'2025-02-21 14:00:00',2210.00000000,2220.00000000,2170.00000000,2200.00000000,26578400.00000000,'2026-02-17 23:55:02'),(246744,'ADRO','4h','yahoo',1740366000,'2025-02-24 10:00:00',2210.00000000,2210.00000000,2150.00000000,2180.00000000,12715900.00000000,'2026-02-17 23:55:02'),(246745,'ADRO','4h','yahoo',1740384000,'2025-02-24 15:00:00',2180.00000000,2190.00000000,2130.00000000,2160.00000000,22337700.00000000,'2026-02-17 23:55:02'),(246746,'ADRO','4h','yahoo',1740456000,'2025-02-25 11:00:00',2150.00000000,2160.00000000,2080.00000000,2110.00000000,23980700.00000000,'2026-02-17 23:55:02'),(246747,'ADRO','4h','yahoo',1740474000,'2025-02-25 16:00:00',2100.00000000,2150.00000000,2080.00000000,2080.00000000,13407600.00000000,'2026-02-17 23:55:02'),(246748,'ADRO','4h','yahoo',1740549600,'2025-02-26 13:00:00',2100.00000000,2140.00000000,2080.00000000,2110.00000000,17237900.00000000,'2026-02-17 23:55:02'),(246749,'ADRO','4h','yahoo',1740621600,'2025-02-27 09:00:00',2130.00000000,2150.00000000,2050.00000000,2070.00000000,25796100.00000000,'2026-02-17 23:55:02'),(246750,'ADRO','4h','yahoo',1740639600,'2025-02-27 14:00:00',2060.00000000,2100.00000000,2020.00000000,2030.00000000,24937600.00000000,'2026-02-17 23:55:02'),(246751,'ADRO','4h','yahoo',1740711600,'2025-02-28 10:00:00',2030.00000000,2100.00000000,2010.00000000,2050.00000000,41528000.00000000,'2026-02-17 23:55:02'),(246752,'ADRO','4h','yahoo',1740733200,'2025-02-28 16:00:00',2070.00000000,2110.00000000,2020.00000000,2070.00000000,25995500.00000000,'2026-02-17 23:55:02'),(246753,'ADRO','4h','yahoo',1740981600,'2025-03-03 13:00:00',2070.00000000,2080.00000000,2010.00000000,2050.00000000,48410400.00000000,'2026-02-17 23:55:02'),(246754,'ADRO','4h','yahoo',1741053600,'2025-03-04 09:00:00',2040.00000000,2060.00000000,1910.00000000,1910.00000000,68304100.00000000,'2026-02-17 23:55:02'),(246755,'ADRO','4h','yahoo',1741071600,'2025-03-04 14:00:00',1915.00000000,1945.00000000,1875.00000000,1920.00000000,68530300.00000000,'2026-02-17 23:55:02'),(246756,'ADRO','4h','yahoo',1741143600,'2025-03-05 10:00:00',1920.00000000,1920.00000000,1865.00000000,1875.00000000,66414400.00000000,'2026-02-17 23:55:02'),(246757,'ADRO','4h','yahoo',1741161600,'2025-03-05 15:00:00',1875.00000000,2070.00000000,1865.00000000,1995.00000000,50855800.00000000,'2026-02-17 23:55:02'),(246758,'ADRO','4h','yahoo',1741233600,'2025-03-06 11:00:00',1995.00000000,2070.00000000,1990.00000000,2030.00000000,60698600.00000000,'2026-02-17 23:55:02'),(246759,'ADRO','4h','yahoo',1741251600,'2025-03-06 16:00:00',2050.00000000,2060.00000000,1990.00000000,2000.00000000,32802800.00000000,'2026-02-17 23:55:02'),(246760,'ADRO','4h','yahoo',1741330800,'2025-03-07 14:00:00',2010.00000000,2050.00000000,1950.00000000,1960.00000000,33942400.00000000,'2026-02-17 23:55:02'),(246761,'ADRO','4h','yahoo',1741575600,'2025-03-10 10:00:00',1960.00000000,1965.00000000,1905.00000000,1910.00000000,45075000.00000000,'2026-02-17 23:55:02'),(246762,'ADRO','4h','yahoo',1741593600,'2025-03-10 15:00:00',1910.00000000,1915.00000000,1850.00000000,1855.00000000,29698400.00000000,'2026-02-17 23:55:02'),(246763,'ADRO','4h','yahoo',1741665600,'2025-03-11 11:00:00',1855.00000000,1855.00000000,1825.00000000,1835.00000000,53140000.00000000,'2026-02-17 23:55:02'),(246764,'ADRO','4h','yahoo',1741683600,'2025-03-11 16:00:00',1850.00000000,1860.00000000,1810.00000000,1830.00000000,44257100.00000000,'2026-02-17 23:55:02'),(246765,'ADRO','4h','yahoo',1741759200,'2025-03-12 13:00:00',1835.00000000,1855.00000000,1825.00000000,1850.00000000,34504900.00000000,'2026-02-17 23:55:02'),(246766,'ADRO','4h','yahoo',1741831200,'2025-03-13 09:00:00',1850.00000000,1875.00000000,1820.00000000,1860.00000000,43931600.00000000,'2026-02-17 23:55:02'),(246767,'ADRO','4h','yahoo',1741849200,'2025-03-13 14:00:00',1855.00000000,1865.00000000,1820.00000000,1830.00000000,26391300.00000000,'2026-02-17 23:55:02'),(246768,'ADRO','4h','yahoo',1741921200,'2025-03-14 10:00:00',1825.00000000,1830.00000000,1800.00000000,1810.00000000,43415900.00000000,'2026-02-17 23:55:02'),(246769,'ADRO','4h','yahoo',1741942800,'2025-03-14 16:00:00',1810.00000000,1825.00000000,1765.00000000,1785.00000000,42939500.00000000,'2026-02-17 23:55:02'),(246770,'ADRO','4h','yahoo',1742191200,'2025-03-17 13:00:00',1790.00000000,1815.00000000,1775.00000000,1815.00000000,26633000.00000000,'2026-02-17 23:55:02'),(246771,'ADRO','4h','yahoo',1742263200,'2025-03-18 09:00:00',1815.00000000,1820.00000000,1680.00000000,1755.00000000,64065400.00000000,'2026-02-17 23:55:02'),(246772,'ADRO','4h','yahoo',1742281200,'2025-03-18 14:00:00',1750.00000000,1810.00000000,1745.00000000,1805.00000000,28831700.00000000,'2026-02-17 23:55:02'),(246773,'ADRO','4h','yahoo',1742353200,'2025-03-19 10:00:00',1805.00000000,1810.00000000,1775.00000000,1795.00000000,23036700.00000000,'2026-02-17 23:55:02'),(246774,'ADRO','4h','yahoo',1742371200,'2025-03-19 15:00:00',1795.00000000,1860.00000000,1790.00000000,1820.00000000,56855700.00000000,'2026-02-17 23:55:02'),(246775,'ADRO','4h','yahoo',1742443200,'2025-03-20 11:00:00',1820.00000000,1820.00000000,1785.00000000,1800.00000000,35105700.00000000,'2026-02-17 23:55:02'),(246776,'ADRO','4h','yahoo',1742461200,'2025-03-20 16:00:00',1800.00000000,1805.00000000,1745.00000000,1765.00000000,28148800.00000000,'2026-02-17 23:55:02'),(246777,'ADRO','4h','yahoo',1742540400,'2025-03-21 14:00:00',1765.00000000,1800.00000000,1730.00000000,1730.00000000,61181400.00000000,'2026-02-17 23:55:02'),(246778,'ADRO','4h','yahoo',1742785200,'2025-03-24 10:00:00',1735.00000000,1760.00000000,1700.00000000,1755.00000000,36488400.00000000,'2026-02-17 23:55:02'),(246779,'ADRO','4h','yahoo',1742803200,'2025-03-24 15:00:00',1755.00000000,1755.00000000,1715.00000000,1720.00000000,28674100.00000000,'2026-02-17 23:55:02'),(246780,'ADRO','4h','yahoo',1742875200,'2025-03-25 11:00:00',1720.00000000,1745.00000000,1710.00000000,1740.00000000,25036000.00000000,'2026-02-17 23:55:02'),(246781,'ADRO','4h','yahoo',1742893200,'2025-03-25 16:00:00',1745.00000000,1830.00000000,1745.00000000,1815.00000000,22090300.00000000,'2026-02-17 23:55:02'),(246782,'ADRO','4h','yahoo',1742968800,'2025-03-26 13:00:00',1815.00000000,1850.00000000,1810.00000000,1840.00000000,24443800.00000000,'2026-02-17 23:55:02'),(246783,'ADRO','4h','yahoo',1743040800,'2025-03-27 09:00:00',1835.00000000,1840.00000000,1805.00000000,1830.00000000,12135500.00000000,'2026-02-17 23:55:02'),(246784,'ADRO','4h','yahoo',1743058800,'2025-03-27 14:00:00',1835.00000000,1845.00000000,1600.00000000,1650.00000000,48092600.00000000,'2026-02-17 23:55:02'),(246785,'ADRO','4h','yahoo',1744081200,'2025-04-08 10:00:00',1650.00000000,1665.00000000,1600.00000000,1615.00000000,72152400.00000000,'2026-02-17 23:55:02'),(246786,'ADRO','4h','yahoo',1744099200,'2025-04-08 15:00:00',1615.00000000,1695.00000000,1605.00000000,1655.00000000,50789200.00000000,'2026-02-17 23:55:02'),(246787,'ADRO','4h','yahoo',1744171200,'2025-04-09 11:00:00',1660.00000000,1660.00000000,1605.00000000,1615.00000000,71649300.00000000,'2026-02-17 23:55:02'),(246788,'ADRO','4h','yahoo',1744189200,'2025-04-09 16:00:00',1650.00000000,1745.00000000,1650.00000000,1720.00000000,31338300.00000000,'2026-02-17 23:55:02'),(246789,'ADRO','4h','yahoo',1744264800,'2025-04-10 13:00:00',1725.00000000,1730.00000000,1700.00000000,1700.00000000,38359200.00000000,'2026-02-17 23:55:02'),(246790,'ADRO','4h','yahoo',1744336800,'2025-04-11 09:00:00',1695.00000000,1725.00000000,1665.00000000,1705.00000000,24926600.00000000,'2026-02-17 23:55:02'),(246791,'ADRO','4h','yahoo',1744358400,'2025-04-11 15:00:00',1710.00000000,1785.00000000,1700.00000000,1760.00000000,28229900.00000000,'2026-02-17 23:55:02'),(246792,'ADRO','4h','yahoo',1744603200,'2025-04-14 11:00:00',1760.00000000,1780.00000000,1755.00000000,1770.00000000,34901400.00000000,'2026-02-17 23:55:02'),(246793,'ADRO','4h','yahoo',1744621200,'2025-04-14 16:00:00',1765.00000000,1830.00000000,1760.00000000,1800.00000000,33882400.00000000,'2026-02-17 23:55:02'),(246794,'ADRO','4h','yahoo',1744696800,'2025-04-15 13:00:00',1800.00000000,1805.00000000,1775.00000000,1800.00000000,30766600.00000000,'2026-02-17 23:55:02'),(246795,'ADRO','4h','yahoo',1744768800,'2025-04-16 09:00:00',1815.00000000,1845.00000000,1790.00000000,1805.00000000,31753800.00000000,'2026-02-17 23:55:02'),(246796,'ADRO','4h','yahoo',1744786800,'2025-04-16 14:00:00',1805.00000000,1805.00000000,1770.00000000,1780.00000000,30230800.00000000,'2026-02-17 23:55:02'),(246797,'ADRO','4h','yahoo',1744858800,'2025-04-17 10:00:00',1780.00000000,1810.00000000,1770.00000000,1790.00000000,29306700.00000000,'2026-02-17 23:55:02'),(246798,'ADRO','4h','yahoo',1744876800,'2025-04-17 15:00:00',1795.00000000,1820.00000000,1790.00000000,1805.00000000,21612200.00000000,'2026-02-17 23:55:02'),(246799,'ADRO','4h','yahoo',1745208000,'2025-04-21 11:00:00',1805.00000000,1810.00000000,1795.00000000,1805.00000000,17659100.00000000,'2026-02-17 23:55:02'),(246800,'ADRO','4h','yahoo',1745226000,'2025-04-21 16:00:00',1805.00000000,1840.00000000,1795.00000000,1830.00000000,16170400.00000000,'2026-02-17 23:55:02'),(246801,'ADRO','4h','yahoo',1745301600,'2025-04-22 13:00:00',1830.00000000,1905.00000000,1830.00000000,1880.00000000,92542200.00000000,'2026-02-17 23:55:02'),(246802,'ADRO','4h','yahoo',1745373600,'2025-04-23 09:00:00',1905.00000000,1920.00000000,1840.00000000,1850.00000000,22446800.00000000,'2026-02-17 23:55:02'),(246803,'ADRO','4h','yahoo',1745391600,'2025-04-23 14:00:00',1855.00000000,1910.00000000,1845.00000000,1905.00000000,23255700.00000000,'2026-02-17 23:55:02'),(246804,'ADRO','4h','yahoo',1745463600,'2025-04-24 10:00:00',1900.00000000,1905.00000000,1860.00000000,1870.00000000,32908800.00000000,'2026-02-17 23:55:02'),(246805,'ADRO','4h','yahoo',1745481600,'2025-04-24 15:00:00',1870.00000000,1895.00000000,1855.00000000,1885.00000000,26417100.00000000,'2026-02-17 23:55:02'),(246806,'ADRO','4h','yahoo',1745553600,'2025-04-25 11:00:00',1880.00000000,1890.00000000,1870.00000000,1880.00000000,30251400.00000000,'2026-02-17 23:55:02'),(246807,'ADRO','4h','yahoo',1745805600,'2025-04-28 09:00:00',1890.00000000,1930.00000000,1875.00000000,1900.00000000,30761500.00000000,'2026-02-17 23:55:02'),(246808,'ADRO','4h','yahoo',1745823600,'2025-04-28 14:00:00',1900.00000000,1915.00000000,1895.00000000,1905.00000000,16800600.00000000,'2026-02-17 23:55:02'),(246809,'ADRO','4h','yahoo',1745895600,'2025-04-29 10:00:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,16790700.00000000,'2026-02-17 23:55:02'),(246810,'ADRO','4h','yahoo',1745913600,'2025-04-29 15:00:00',1905.00000000,1925.00000000,1885.00000000,1900.00000000,22520400.00000000,'2026-02-17 23:55:02'),(246811,'ADRO','4h','yahoo',1745985600,'2025-04-30 11:00:00',1895.00000000,1905.00000000,1880.00000000,1890.00000000,30935900.00000000,'2026-02-17 23:55:02'),(246812,'ADRO','4h','yahoo',1746003600,'2025-04-30 16:00:00',1900.00000000,1900.00000000,1865.00000000,1880.00000000,16200900.00000000,'2026-02-17 23:55:02'),(246813,'ADRO','4h','yahoo',1746169200,'2025-05-02 14:00:00',1885.00000000,1895.00000000,1850.00000000,1855.00000000,20820900.00000000,'2026-02-17 23:55:02'),(246814,'ADRO','4h','yahoo',1746414000,'2025-05-05 10:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,22985600.00000000,'2026-02-17 23:55:02'),(246815,'ADRO','4h','yahoo',1746432000,'2025-05-05 15:00:00',1855.00000000,1890.00000000,1850.00000000,1870.00000000,22487200.00000000,'2026-02-17 23:55:02'),(246816,'ADRO','4h','yahoo',1746504000,'2025-05-06 11:00:00',1865.00000000,1885.00000000,1865.00000000,1875.00000000,29057900.00000000,'2026-02-17 23:55:02'),(246817,'ADRO','4h','yahoo',1746522000,'2025-05-06 16:00:00',1875.00000000,1945.00000000,1875.00000000,1900.00000000,15074100.00000000,'2026-02-17 23:55:02'),(246818,'ADRO','4h','yahoo',1746597600,'2025-05-07 13:00:00',1905.00000000,1905.00000000,1890.00000000,1900.00000000,29990800.00000000,'2026-02-17 23:55:02'),(246819,'ADRO','4h','yahoo',1746669600,'2025-05-08 09:00:00',1905.00000000,1920.00000000,1885.00000000,1890.00000000,19483400.00000000,'2026-02-17 23:55:02'),(246820,'ADRO','4h','yahoo',1746687600,'2025-05-08 14:00:00',1890.00000000,1895.00000000,1865.00000000,1870.00000000,30976700.00000000,'2026-02-17 23:55:02'),(246821,'ADRO','4h','yahoo',1746759600,'2025-05-09 10:00:00',1865.00000000,1875.00000000,1855.00000000,1865.00000000,22534200.00000000,'2026-02-17 23:55:02'),(246822,'ADRO','4h','yahoo',1746781200,'2025-05-09 16:00:00',1855.00000000,1925.00000000,1855.00000000,1880.00000000,50680300.00000000,'2026-02-17 23:55:02'),(246823,'ADRO','4h','yahoo',1747202400,'2025-05-14 13:00:00',1885.00000000,1915.00000000,1880.00000000,1915.00000000,47128600.00000000,'2026-02-17 23:55:02'),(246824,'ADRO','4h','yahoo',1747274400,'2025-05-15 09:00:00',1895.00000000,1925.00000000,1890.00000000,1920.00000000,19535300.00000000,'2026-02-17 23:55:02'),(246825,'ADRO','4h','yahoo',1747292400,'2025-05-15 14:00:00',1920.00000000,1990.00000000,1905.00000000,1975.00000000,31853400.00000000,'2026-02-17 23:55:02'),(246826,'ADRO','4h','yahoo',1747364400,'2025-05-16 10:00:00',1975.00000000,2200.00000000,1965.00000000,2150.00000000,223508000.00000000,'2026-02-17 23:55:02'),(246827,'ADRO','4h','yahoo',1747386000,'2025-05-16 16:00:00',2150.00000000,2400.00000000,2150.00000000,2370.00000000,128632200.00000000,'2026-02-17 23:55:02'),(246828,'ADRO','4h','yahoo',1747634400,'2025-05-19 13:00:00',2370.00000000,2380.00000000,2320.00000000,2320.00000000,75030000.00000000,'2026-02-17 23:55:02'),(246829,'ADRO','4h','yahoo',1747706400,'2025-05-20 09:00:00',2360.00000000,2430.00000000,2260.00000000,2280.00000000,63799300.00000000,'2026-02-17 23:55:02'),(246830,'ADRO','4h','yahoo',1747724400,'2025-05-20 14:00:00',2280.00000000,2290.00000000,2180.00000000,2210.00000000,80345200.00000000,'2026-02-17 23:55:02'),(246831,'ADRO','4h','yahoo',1747796400,'2025-05-21 10:00:00',2210.00000000,2230.00000000,2180.00000000,2180.00000000,69368700.00000000,'2026-02-17 23:55:02'),(246832,'ADRO','4h','yahoo',1747814400,'2025-05-21 15:00:00',2180.00000000,2190.00000000,2130.00000000,2140.00000000,64063400.00000000,'2026-02-17 23:55:02'),(246833,'ADRO','4h','yahoo',1747886400,'2025-05-22 11:00:00',2140.00000000,2180.00000000,2140.00000000,2150.00000000,46599800.00000000,'2026-02-17 23:55:02'),(246834,'ADRO','4h','yahoo',1747904400,'2025-05-22 16:00:00',2150.00000000,2160.00000000,2110.00000000,2110.00000000,21110500.00000000,'2026-02-17 23:55:02'),(246835,'ADRO','4h','yahoo',1747983600,'2025-05-23 14:00:00',2120.00000000,2160.00000000,2090.00000000,2120.00000000,65009000.00000000,'2026-02-17 23:55:02'),(246836,'ADRO','4h','yahoo',1748228400,'2025-05-26 10:00:00',2120.00000000,2120.00000000,2070.00000000,2100.00000000,48676200.00000000,'2026-02-17 23:55:02'),(246837,'ADRO','4h','yahoo',1748246400,'2025-05-26 15:00:00',2100.00000000,2250.00000000,2090.00000000,2220.00000000,64749900.00000000,'2026-02-17 23:55:02'),(246838,'ADRO','4h','yahoo',1748318400,'2025-05-27 11:00:00',2210.00000000,2300.00000000,2180.00000000,2290.00000000,107621800.00000000,'2026-02-17 23:55:02'),(246839,'ADRO','4h','yahoo',1748336400,'2025-05-27 16:00:00',2290.00000000,2360.00000000,2220.00000000,2250.00000000,55237500.00000000,'2026-02-17 23:55:02'),(246840,'ADRO','4h','yahoo',1748412000,'2025-05-28 13:00:00',2250.00000000,2260.00000000,2180.00000000,2200.00000000,182077200.00000000,'2026-02-17 23:55:02'),(246841,'ADRO','4h','yahoo',1748829600,'2025-06-02 09:00:00',2200.00000000,2210.00000000,2110.00000000,2150.00000000,37646500.00000000,'2026-02-17 23:55:02'),(246842,'ADRO','4h','yahoo',1748847600,'2025-06-02 14:00:00',2150.00000000,2170.00000000,2090.00000000,2120.00000000,36181900.00000000,'2026-02-17 23:55:02'),(246843,'ADRO','4h','yahoo',1748919600,'2025-06-03 10:00:00',2130.00000000,2150.00000000,2100.00000000,2110.00000000,30148000.00000000,'2026-02-17 23:55:02'),(246844,'ADRO','4h','yahoo',1748937600,'2025-06-03 15:00:00',2100.00000000,2170.00000000,2090.00000000,2120.00000000,40508800.00000000,'2026-02-17 23:55:02'),(246845,'ADRO','4h','yahoo',1749009600,'2025-06-04 11:00:00',2130.00000000,2140.00000000,2100.00000000,2110.00000000,56456100.00000000,'2026-02-17 23:55:02'),(246846,'ADRO','4h','yahoo',1749027600,'2025-06-04 16:00:00',2100.00000000,2140.00000000,2090.00000000,2110.00000000,30034000.00000000,'2026-02-17 23:55:02'),(246847,'ADRO','4h','yahoo',1749103200,'2025-06-05 13:00:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,29509700.00000000,'2026-02-17 23:55:02'),(246848,'ADRO','4h','yahoo',1749520800,'2025-06-10 09:00:00',2130.00000000,2140.00000000,2080.00000000,2110.00000000,49590700.00000000,'2026-02-17 23:55:02'),(246849,'ADRO','4h','yahoo',1749538800,'2025-06-10 14:00:00',2100.00000000,2130.00000000,2090.00000000,2120.00000000,34001900.00000000,'2026-02-17 23:55:02'),(246850,'ADRO','4h','yahoo',1749610800,'2025-06-11 10:00:00',2110.00000000,2140.00000000,2110.00000000,2120.00000000,40880900.00000000,'2026-02-17 23:55:02'),(246851,'ADRO','4h','yahoo',1749628800,'2025-06-11 15:00:00',2120.00000000,2150.00000000,2100.00000000,2110.00000000,44374100.00000000,'2026-02-17 23:55:02'),(246852,'ADRO','4h','yahoo',1749700800,'2025-06-12 11:00:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,52544500.00000000,'2026-02-17 23:55:02'),(246853,'ADRO','4h','yahoo',1749718800,'2025-06-12 16:00:00',2120.00000000,2120.00000000,1950.00000000,1985.00000000,36794400.00000000,'2026-02-17 23:55:02'),(246854,'ADRO','4h','yahoo',1749798000,'2025-06-13 14:00:00',1990.00000000,2050.00000000,1985.00000000,2010.00000000,31484100.00000000,'2026-02-17 23:55:02'),(246855,'ADRO','4h','yahoo',1750042800,'2025-06-16 10:00:00',2010.00000000,2020.00000000,2000.00000000,2000.00000000,19332800.00000000,'2026-02-17 23:55:02'),(246856,'ADRO','4h','yahoo',1750060800,'2025-06-16 15:00:00',2000.00000000,2030.00000000,1990.00000000,1995.00000000,23620700.00000000,'2026-02-17 23:55:02'),(246857,'ADRO','4h','yahoo',1750132800,'2025-06-17 11:00:00',1995.00000000,2010.00000000,1990.00000000,2010.00000000,17923200.00000000,'2026-02-17 23:55:02'),(246858,'ADRO','4h','yahoo',1750150800,'2025-06-17 16:00:00',2000.00000000,2010.00000000,1985.00000000,1985.00000000,22326900.00000000,'2026-02-17 23:55:02'),(246859,'ADRO','4h','yahoo',1750226400,'2025-06-18 13:00:00',1990.00000000,1990.00000000,1975.00000000,1990.00000000,34467900.00000000,'2026-02-17 23:55:02'),(246860,'ADRO','4h','yahoo',1750298400,'2025-06-19 09:00:00',1990.00000000,1990.00000000,1930.00000000,1935.00000000,17664200.00000000,'2026-02-17 23:55:02'),(246861,'ADRO','4h','yahoo',1750316400,'2025-06-19 14:00:00',1935.00000000,1935.00000000,1885.00000000,1890.00000000,26435000.00000000,'2026-02-17 23:55:02'),(246862,'ADRO','4h','yahoo',1750388400,'2025-06-20 10:00:00',1890.00000000,1890.00000000,1850.00000000,1860.00000000,93086100.00000000,'2026-02-17 23:55:02'),(246863,'ADRO','4h','yahoo',1750410000,'2025-06-20 16:00:00',1860.00000000,1860.00000000,1790.00000000,1805.00000000,83530600.00000000,'2026-02-17 23:55:02'),(246864,'ADRO','4h','yahoo',1750658400,'2025-06-23 13:00:00',1805.00000000,1810.00000000,1790.00000000,1800.00000000,40661700.00000000,'2026-02-17 23:55:02'),(246865,'ADRO','4h','yahoo',1750730400,'2025-06-24 09:00:00',1815.00000000,1845.00000000,1810.00000000,1820.00000000,18848900.00000000,'2026-02-17 23:55:02'),(246866,'ADRO','4h','yahoo',1750748400,'2025-06-24 14:00:00',1815.00000000,1840.00000000,1800.00000000,1800.00000000,20138700.00000000,'2026-02-17 23:55:02'),(246867,'ADRO','4h','yahoo',1750820400,'2025-06-25 10:00:00',1805.00000000,1805.00000000,1765.00000000,1775.00000000,41430700.00000000,'2026-02-17 23:55:02'),(246868,'ADRO','4h','yahoo',1750838400,'2025-06-25 15:00:00',1775.00000000,1805.00000000,1770.00000000,1790.00000000,15507400.00000000,'2026-02-17 23:55:02'),(246869,'ADRO','4h','yahoo',1750910400,'2025-06-26 11:00:00',1785.00000000,1800.00000000,1780.00000000,1790.00000000,15541400.00000000,'2026-02-17 23:55:02'),(246870,'ADRO','4h','yahoo',1750928400,'2025-06-26 16:00:00',1790.00000000,1840.00000000,1790.00000000,1830.00000000,17135700.00000000,'2026-02-17 23:55:02'),(246871,'ADRO','4h','yahoo',1751263200,'2025-06-30 13:00:00',1830.00000000,1840.00000000,1825.00000000,1830.00000000,20622600.00000000,'2026-02-17 23:55:02'),(246872,'ADRO','4h','yahoo',1751335200,'2025-07-01 09:00:00',1845.00000000,1860.00000000,1820.00000000,1825.00000000,14332200.00000000,'2026-02-17 23:55:02'),(246873,'ADRO','4h','yahoo',1751353200,'2025-07-01 14:00:00',1825.00000000,1835.00000000,1800.00000000,1805.00000000,9757400.00000000,'2026-02-17 23:55:02'),(246874,'ADRO','4h','yahoo',1751425200,'2025-07-02 10:00:00',1810.00000000,1810.00000000,1775.00000000,1785.00000000,28920700.00000000,'2026-02-17 23:55:02'),(246875,'ADRO','4h','yahoo',1751443200,'2025-07-02 15:00:00',1780.00000000,1795.00000000,1760.00000000,1770.00000000,26727700.00000000,'2026-02-17 23:55:02'),(246876,'ADRO','4h','yahoo',1751515200,'2025-07-03 11:00:00',1770.00000000,1775.00000000,1740.00000000,1760.00000000,49621900.00000000,'2026-02-17 23:55:02'),(246877,'ADRO','4h','yahoo',1751533200,'2025-07-03 16:00:00',1760.00000000,1765.00000000,1730.00000000,1745.00000000,14221800.00000000,'2026-02-17 23:55:02'),(246878,'ADRO','4h','yahoo',1751612400,'2025-07-04 14:00:00',1745.00000000,1760.00000000,1740.00000000,1750.00000000,21857700.00000000,'2026-02-17 23:55:02'),(246879,'ADRO','4h','yahoo',1751857200,'2025-07-07 10:00:00',1750.00000000,1750.00000000,1730.00000000,1735.00000000,13376700.00000000,'2026-02-17 23:55:02'),(246880,'ADRO','4h','yahoo',1751875200,'2025-07-07 15:00:00',1740.00000000,1790.00000000,1735.00000000,1775.00000000,28530600.00000000,'2026-02-17 23:55:02'),(246881,'ADRO','4h','yahoo',1751947200,'2025-07-08 11:00:00',1775.00000000,1775.00000000,1745.00000000,1750.00000000,30566100.00000000,'2026-02-17 23:55:02'),(246882,'ADRO','4h','yahoo',1751965200,'2025-07-08 16:00:00',1745.00000000,1755.00000000,1735.00000000,1740.00000000,16916400.00000000,'2026-02-17 23:55:02'),(246883,'ADRO','4h','yahoo',1752040800,'2025-07-09 13:00:00',1740.00000000,1745.00000000,1730.00000000,1740.00000000,26235300.00000000,'2026-02-17 23:55:02'),(246884,'ADRO','4h','yahoo',1752112800,'2025-07-10 09:00:00',1745.00000000,1790.00000000,1745.00000000,1790.00000000,14877700.00000000,'2026-02-17 23:55:02'),(246885,'ADRO','4h','yahoo',1752130800,'2025-07-10 14:00:00',1790.00000000,1910.00000000,1785.00000000,1905.00000000,46044500.00000000,'2026-02-17 23:55:02'),(246886,'ADRO','4h','yahoo',1752202800,'2025-07-11 10:00:00',1905.00000000,1915.00000000,1865.00000000,1875.00000000,44255100.00000000,'2026-02-17 23:55:02'),(246887,'ADRO','4h','yahoo',1752224400,'2025-07-11 16:00:00',1870.00000000,1880.00000000,1825.00000000,1835.00000000,24537400.00000000,'2026-02-17 23:55:02'),(246888,'ADRO','4h','yahoo',1752472800,'2025-07-14 13:00:00',1830.00000000,1840.00000000,1815.00000000,1825.00000000,20808700.00000000,'2026-02-17 23:55:02'),(246889,'ADRO','4h','yahoo',1752544800,'2025-07-15 09:00:00',1830.00000000,1830.00000000,1800.00000000,1810.00000000,10233100.00000000,'2026-02-17 23:55:02'),(246890,'ADRO','4h','yahoo',1752562800,'2025-07-15 14:00:00',1810.00000000,1870.00000000,1805.00000000,1855.00000000,14019500.00000000,'2026-02-17 23:55:02'),(246891,'ADRO','4h','yahoo',1752634800,'2025-07-16 10:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,15166600.00000000,'2026-02-17 23:55:02'),(246892,'ADRO','4h','yahoo',1752652800,'2025-07-16 15:00:00',1845.00000000,1855.00000000,1830.00000000,1835.00000000,13607800.00000000,'2026-02-17 23:55:02'),(246893,'ADRO','4h','yahoo',1752724800,'2025-07-17 11:00:00',1840.00000000,1840.00000000,1825.00000000,1830.00000000,23862800.00000000,'2026-02-17 23:55:02'),(246894,'ADRO','4h','yahoo',1752742800,'2025-07-17 16:00:00',1830.00000000,1860.00000000,1830.00000000,1845.00000000,14813400.00000000,'2026-02-17 23:55:02'),(246895,'ADRO','4h','yahoo',1752822000,'2025-07-18 14:00:00',1845.00000000,1895.00000000,1830.00000000,1850.00000000,14426400.00000000,'2026-02-17 23:55:02'),(246896,'ADRO','4h','yahoo',1753066800,'2025-07-21 10:00:00',1850.00000000,1890.00000000,1845.00000000,1885.00000000,23941400.00000000,'2026-02-17 23:55:02'),(246897,'ADRO','4h','yahoo',1753084800,'2025-07-21 15:00:00',1890.00000000,2050.00000000,1875.00000000,2010.00000000,127978700.00000000,'2026-02-17 23:55:02'),(246898,'ADRO','4h','yahoo',1753156800,'2025-07-22 11:00:00',2010.00000000,2040.00000000,1955.00000000,1990.00000000,89281400.00000000,'2026-02-17 23:55:02'),(246899,'ADRO','4h','yahoo',1753174800,'2025-07-22 16:00:00',1965.00000000,2030.00000000,1965.00000000,2000.00000000,32936500.00000000,'2026-02-17 23:55:02'),(246900,'ADRO','4h','yahoo',1753250400,'2025-07-23 13:00:00',2000.00000000,2050.00000000,1995.00000000,2020.00000000,73616100.00000000,'2026-02-17 23:55:02'),(246901,'ADRO','4h','yahoo',1753322400,'2025-07-24 09:00:00',2030.00000000,2040.00000000,1980.00000000,1990.00000000,16856800.00000000,'2026-02-17 23:55:02'),(246902,'ADRO','4h','yahoo',1753340400,'2025-07-24 14:00:00',1990.00000000,1995.00000000,1965.00000000,1965.00000000,26685900.00000000,'2026-02-17 23:55:02'),(246903,'ADRO','4h','yahoo',1753412400,'2025-07-25 10:00:00',1965.00000000,1975.00000000,1910.00000000,1910.00000000,52390700.00000000,'2026-02-17 23:55:02'),(246904,'ADRO','4h','yahoo',1753434000,'2025-07-25 16:00:00',1915.00000000,1960.00000000,1915.00000000,1945.00000000,18278200.00000000,'2026-02-17 23:55:02'),(246905,'ADRO','4h','yahoo',1753682400,'2025-07-28 13:00:00',1945.00000000,1950.00000000,1920.00000000,1925.00000000,15828700.00000000,'2026-02-17 23:55:02'),(246906,'ADRO','4h','yahoo',1753754400,'2025-07-29 09:00:00',1935.00000000,1945.00000000,1910.00000000,1915.00000000,11126300.00000000,'2026-02-17 23:55:02'),(246907,'ADRO','4h','yahoo',1753772400,'2025-07-29 14:00:00',1910.00000000,1940.00000000,1910.00000000,1920.00000000,17476100.00000000,'2026-02-17 23:55:02'),(246908,'ADRO','4h','yahoo',1753844400,'2025-07-30 10:00:00',1925.00000000,1930.00000000,1900.00000000,1905.00000000,21570300.00000000,'2026-02-17 23:55:02'),(246909,'ADRO','4h','yahoo',1753862400,'2025-07-30 15:00:00',1905.00000000,1910.00000000,1870.00000000,1880.00000000,26349800.00000000,'2026-02-17 23:55:02'),(246910,'ADRO','4h','yahoo',1753934400,'2025-07-31 11:00:00',1880.00000000,1880.00000000,1855.00000000,1860.00000000,32359100.00000000,'2026-02-17 23:55:02'),(246911,'ADRO','4h','yahoo',1753952400,'2025-07-31 16:00:00',1850.00000000,1875.00000000,1850.00000000,1870.00000000,19651300.00000000,'2026-02-17 23:55:02'),(246912,'ADRO','4h','yahoo',1754031600,'2025-08-01 14:00:00',1870.00000000,1920.00000000,1830.00000000,1880.00000000,16274400.00000000,'2026-02-17 23:55:02'),(246913,'ADRO','4h','yahoo',1754276400,'2025-08-04 10:00:00',1880.00000000,1885.00000000,1860.00000000,1860.00000000,16895200.00000000,'2026-02-17 23:55:02'),(246914,'ADRO','4h','yahoo',1754294400,'2025-08-04 15:00:00',1860.00000000,1905.00000000,1845.00000000,1865.00000000,21130600.00000000,'2026-02-17 23:55:02'),(246915,'ADRO','4h','yahoo',1754366400,'2025-08-05 11:00:00',1865.00000000,1890.00000000,1860.00000000,1865.00000000,23354300.00000000,'2026-02-17 23:55:02'),(246916,'ADRO','4h','yahoo',1754384400,'2025-08-05 16:00:00',1865.00000000,1880.00000000,1865.00000000,1865.00000000,9007400.00000000,'2026-02-17 23:55:02'),(246917,'ADRO','4h','yahoo',1754460000,'2025-08-06 13:00:00',1865.00000000,1870.00000000,1860.00000000,1860.00000000,17640200.00000000,'2026-02-17 23:55:02'),(246918,'ADRO','4h','yahoo',1754532000,'2025-08-07 09:00:00',1870.00000000,1890.00000000,1865.00000000,1865.00000000,6702200.00000000,'2026-02-17 23:55:02'),(246919,'ADRO','4h','yahoo',1754550000,'2025-08-07 14:00:00',1870.00000000,1875.00000000,1805.00000000,1820.00000000,20637100.00000000,'2026-02-17 23:55:02'),(246920,'ADRO','4h','yahoo',1754622000,'2025-08-08 10:00:00',1815.00000000,1820.00000000,1785.00000000,1795.00000000,116704500.00000000,'2026-02-17 23:55:02'),(246921,'ADRO','4h','yahoo',1754643600,'2025-08-08 16:00:00',1790.00000000,1830.00000000,1790.00000000,1805.00000000,23085300.00000000,'2026-02-17 23:55:02'),(246922,'ADRO','4h','yahoo',1754892000,'2025-08-11 13:00:00',1810.00000000,1820.00000000,1800.00000000,1810.00000000,35331100.00000000,'2026-02-17 23:55:02'),(246923,'ADRO','4h','yahoo',1754964000,'2025-08-12 09:00:00',1815.00000000,1870.00000000,1810.00000000,1865.00000000,26507500.00000000,'2026-02-17 23:55:02'),(246924,'ADRO','4h','yahoo',1754982000,'2025-08-12 14:00:00',1865.00000000,1895.00000000,1845.00000000,1875.00000000,24832500.00000000,'2026-02-17 23:55:02'),(246925,'ADRO','4h','yahoo',1755054000,'2025-08-13 10:00:00',1875.00000000,1880.00000000,1835.00000000,1840.00000000,35679400.00000000,'2026-02-17 23:55:02'),(246926,'ADRO','4h','yahoo',1755072000,'2025-08-13 15:00:00',1835.00000000,1865.00000000,1830.00000000,1855.00000000,22388400.00000000,'2026-02-17 23:55:02'),(246927,'ADRO','4h','yahoo',1755144000,'2025-08-14 11:00:00',1855.00000000,1860.00000000,1845.00000000,1855.00000000,14589100.00000000,'2026-02-17 23:55:02'),(246928,'ADRO','4h','yahoo',1755162000,'2025-08-14 16:00:00',1840.00000000,1850.00000000,1830.00000000,1830.00000000,12563800.00000000,'2026-02-17 23:55:02'),(246929,'ADRO','4h','yahoo',1755241200,'2025-08-15 14:00:00',1835.00000000,1840.00000000,1790.00000000,1805.00000000,25810300.00000000,'2026-02-17 23:55:02'),(246930,'ADRO','4h','yahoo',1755572400,'2025-08-19 10:00:00',1800.00000000,1805.00000000,1795.00000000,1795.00000000,32715300.00000000,'2026-02-17 23:55:02'),(246931,'ADRO','4h','yahoo',1755590400,'2025-08-19 15:00:00',1795.00000000,1815.00000000,1795.00000000,1805.00000000,26492900.00000000,'2026-02-17 23:55:02'),(246932,'ADRO','4h','yahoo',1755662400,'2025-08-20 11:00:00',1810.00000000,1815.00000000,1800.00000000,1800.00000000,24230000.00000000,'2026-02-17 23:55:02'),(246933,'ADRO','4h','yahoo',1755680400,'2025-08-20 16:00:00',1810.00000000,1830.00000000,1790.00000000,1795.00000000,29355700.00000000,'2026-02-17 23:55:02'),(246934,'ADRO','4h','yahoo',1755756000,'2025-08-21 13:00:00',1800.00000000,1800.00000000,1780.00000000,1780.00000000,47401300.00000000,'2026-02-17 23:55:02'),(246935,'ADRO','4h','yahoo',1755828000,'2025-08-22 09:00:00',1790.00000000,1800.00000000,1780.00000000,1780.00000000,23030900.00000000,'2026-02-17 23:55:02'),(246936,'ADRO','4h','yahoo',1755849600,'2025-08-22 15:00:00',1785.00000000,1795.00000000,1760.00000000,1760.00000000,41681300.00000000,'2026-02-17 23:55:02'),(246937,'ADRO','4h','yahoo',1756094400,'2025-08-25 11:00:00',1760.00000000,1770.00000000,1740.00000000,1750.00000000,83000900.00000000,'2026-02-17 23:55:02'),(246938,'ADRO','4h','yahoo',1756112400,'2025-08-25 16:00:00',1740.00000000,1770.00000000,1715.00000000,1755.00000000,41430500.00000000,'2026-02-17 23:55:02'),(246939,'ADRO','4h','yahoo',1756188000,'2025-08-26 13:00:00',1760.00000000,1780.00000000,1735.00000000,1735.00000000,887404300.00000000,'2026-02-17 23:55:02'),(246940,'ADRO','4h','yahoo',1756260000,'2025-08-27 09:00:00',1775.00000000,1865.00000000,1765.00000000,1810.00000000,73513200.00000000,'2026-02-17 23:55:02'),(246941,'ADRO','4h','yahoo',1756278000,'2025-08-27 14:00:00',1810.00000000,1835.00000000,1785.00000000,1800.00000000,45366700.00000000,'2026-02-17 23:55:02'),(246942,'ADRO','4h','yahoo',1756350000,'2025-08-28 10:00:00',1795.00000000,1800.00000000,1780.00000000,1785.00000000,43864100.00000000,'2026-02-17 23:55:02'),(246943,'ADRO','4h','yahoo',1756368000,'2025-08-28 15:00:00',1785.00000000,1785.00000000,1725.00000000,1730.00000000,56433400.00000000,'2026-02-17 23:55:02'),(246944,'ADRO','4h','yahoo',1756440000,'2025-08-29 11:00:00',1725.00000000,1755.00000000,1720.00000000,1755.00000000,104504100.00000000,'2026-02-17 23:55:02'),(246945,'ADRO','4h','yahoo',1756692000,'2025-09-01 09:00:00',1705.00000000,1735.00000000,1670.00000000,1725.00000000,23462000.00000000,'2026-02-17 23:55:02'),(246946,'ADRO','4h','yahoo',1756710000,'2025-09-01 14:00:00',1725.00000000,1745.00000000,1720.00000000,1740.00000000,27431400.00000000,'2026-02-17 23:55:02'),(246947,'ADRO','4h','yahoo',1756782000,'2025-09-02 10:00:00',1735.00000000,1740.00000000,1720.00000000,1720.00000000,28740200.00000000,'2026-02-17 23:55:02'),(246948,'ADRO','4h','yahoo',1756800000,'2025-09-02 15:00:00',1720.00000000,1770.00000000,1720.00000000,1740.00000000,30453400.00000000,'2026-02-17 23:55:02'),(246949,'ADRO','4h','yahoo',1756872000,'2025-09-03 11:00:00',1740.00000000,1745.00000000,1720.00000000,1730.00000000,25498000.00000000,'2026-02-17 23:55:02'),(246950,'ADRO','4h','yahoo',1756890000,'2025-09-03 16:00:00',1730.00000000,1820.00000000,1730.00000000,1765.00000000,47528400.00000000,'2026-02-17 23:55:02'),(246951,'ADRO','4h','yahoo',1756965600,'2025-09-04 13:00:00',1770.00000000,1775.00000000,1750.00000000,1760.00000000,41725400.00000000,'2026-02-17 23:55:02'),(246952,'ADRO','4h','yahoo',1757296800,'2025-09-08 09:00:00',1770.00000000,1780.00000000,1725.00000000,1735.00000000,31771200.00000000,'2026-02-17 23:55:02'),(246953,'ADRO','4h','yahoo',1757314800,'2025-09-08 14:00:00',1730.00000000,1740.00000000,1685.00000000,1700.00000000,46103900.00000000,'2026-02-17 23:55:02'),(246954,'ADRO','4h','yahoo',1757386800,'2025-09-09 10:00:00',1700.00000000,1710.00000000,1690.00000000,1695.00000000,23936800.00000000,'2026-02-17 23:55:02'),(246955,'ADRO','4h','yahoo',1757404800,'2025-09-09 15:00:00',1690.00000000,1715.00000000,1685.00000000,1700.00000000,37743400.00000000,'2026-02-17 23:55:02'),(246956,'ADRO','4h','yahoo',1757476800,'2025-09-10 11:00:00',1700.00000000,1710.00000000,1690.00000000,1690.00000000,21134400.00000000,'2026-02-17 23:55:02'),(246957,'ADRO','4h','yahoo',1757494800,'2025-09-10 16:00:00',1685.00000000,1710.00000000,1685.00000000,1695.00000000,28916600.00000000,'2026-02-17 23:55:02'),(246958,'ADRO','4h','yahoo',1757570400,'2025-09-11 13:00:00',1695.00000000,1695.00000000,1680.00000000,1680.00000000,22791900.00000000,'2026-02-17 23:55:02'),(246959,'ADRO','4h','yahoo',1757642400,'2025-09-12 09:00:00',1690.00000000,1695.00000000,1670.00000000,1675.00000000,35592000.00000000,'2026-02-17 23:55:02'),(246960,'ADRO','4h','yahoo',1757664000,'2025-09-12 15:00:00',1675.00000000,1690.00000000,1670.00000000,1685.00000000,35945200.00000000,'2026-02-17 23:55:02'),(246961,'ADRO','4h','yahoo',1757908800,'2025-09-15 11:00:00',1680.00000000,1685.00000000,1675.00000000,1675.00000000,30395200.00000000,'2026-02-17 23:55:02'),(246962,'ADRO','4h','yahoo',1757926800,'2025-09-15 16:00:00',1680.00000000,1700.00000000,1670.00000000,1670.00000000,12999400.00000000,'2026-02-17 23:55:02'),(246963,'ADRO','4h','yahoo',1758002400,'2025-09-16 13:00:00',1670.00000000,1675.00000000,1645.00000000,1650.00000000,122337600.00000000,'2026-02-17 23:55:02'),(246964,'ADRO','4h','yahoo',1758074400,'2025-09-17 09:00:00',1660.00000000,1670.00000000,1650.00000000,1670.00000000,25771400.00000000,'2026-02-17 23:55:02'),(246965,'ADRO','4h','yahoo',1758092400,'2025-09-17 14:00:00',1665.00000000,1685.00000000,1650.00000000,1650.00000000,35713100.00000000,'2026-02-17 23:55:02'),(246966,'ADRO','4h','yahoo',1758164400,'2025-09-18 10:00:00',1655.00000000,1665.00000000,1645.00000000,1650.00000000,42430900.00000000,'2026-02-17 23:55:02'),(246967,'ADRO','4h','yahoo',1758182400,'2025-09-18 15:00:00',1650.00000000,1655.00000000,1630.00000000,1635.00000000,33060800.00000000,'2026-02-17 23:55:02'),(246968,'ADRO','4h','yahoo',1758254400,'2025-09-19 11:00:00',1640.00000000,1665.00000000,1630.00000000,1665.00000000,65731900.00000000,'2026-02-17 23:55:02'),(246969,'ADRO','4h','yahoo',1758506400,'2025-09-22 09:00:00',1665.00000000,1680.00000000,1645.00000000,1660.00000000,27537900.00000000,'2026-02-17 23:55:02'),(246970,'ADRO','4h','yahoo',1758524400,'2025-09-22 14:00:00',1660.00000000,1760.00000000,1660.00000000,1760.00000000,22534400.00000000,'2026-02-17 23:55:02'),(246971,'ADRO','4h','yahoo',1759309200,'2025-10-01 16:00:00',1670.00000000,1705.00000000,1670.00000000,1685.00000000,12840200.00000000,'2026-02-17 23:55:02'),(246972,'ADRO','4h','yahoo',1759384800,'2025-10-02 13:00:00',1685.00000000,1690.00000000,1670.00000000,1670.00000000,21076300.00000000,'2026-02-17 23:55:02'),(246973,'ADRO','4h','yahoo',1759456800,'2025-10-03 09:00:00',1665.00000000,1680.00000000,1650.00000000,1665.00000000,28770100.00000000,'2026-02-17 23:55:02'),(246974,'ADRO','4h','yahoo',1759478400,'2025-10-03 15:00:00',1665.00000000,1670.00000000,1650.00000000,1665.00000000,19874300.00000000,'2026-02-17 23:55:02'),(246975,'ADRO','4h','yahoo',1759723200,'2025-10-06 11:00:00',1660.00000000,1690.00000000,1655.00000000,1655.00000000,37555400.00000000,'2026-02-17 23:55:02'),(246976,'ADRO','4h','yahoo',1759741200,'2025-10-06 16:00:00',1655.00000000,1665.00000000,1650.00000000,1650.00000000,26129300.00000000,'2026-02-17 23:55:02'),(246977,'ADRO','4h','yahoo',1759816800,'2025-10-07 13:00:00',1650.00000000,1655.00000000,1635.00000000,1650.00000000,52022800.00000000,'2026-02-17 23:55:02'),(246978,'ADRO','4h','yahoo',1759888800,'2025-10-08 09:00:00',1650.00000000,1700.00000000,1625.00000000,1665.00000000,65269200.00000000,'2026-02-17 23:55:02'),(246979,'ADRO','4h','yahoo',1759906800,'2025-10-08 14:00:00',1660.00000000,1880.00000000,1660.00000000,1800.00000000,232193700.00000000,'2026-02-17 23:55:02'),(246980,'ADRO','4h','yahoo',1759978800,'2025-10-09 10:00:00',1805.00000000,1820.00000000,1745.00000000,1745.00000000,150970500.00000000,'2026-02-17 23:55:02'),(246981,'ADRO','4h','yahoo',1759996800,'2025-10-09 15:00:00',1745.00000000,1785.00000000,1705.00000000,1755.00000000,117901500.00000000,'2026-02-17 23:55:02'),(246982,'ADRO','4h','yahoo',1760068800,'2025-10-10 11:00:00',1755.00000000,1765.00000000,1730.00000000,1750.00000000,52895700.00000000,'2026-02-17 23:55:02'),(246983,'ADRO','4h','yahoo',1760320800,'2025-10-13 09:00:00',1720.00000000,1775.00000000,1690.00000000,1730.00000000,54328000.00000000,'2026-02-17 23:55:02'),(246984,'ADRO','4h','yahoo',1760338800,'2025-10-13 14:00:00',1730.00000000,1770.00000000,1725.00000000,1760.00000000,20572700.00000000,'2026-02-17 23:55:02'),(246985,'ADRO','4h','yahoo',1760410800,'2025-10-14 10:00:00',1760.00000000,1770.00000000,1685.00000000,1710.00000000,89078800.00000000,'2026-02-17 23:55:02'),(246986,'ADRO','4h','yahoo',1760428800,'2025-10-14 15:00:00',1710.00000000,1715.00000000,1655.00000000,1670.00000000,31702000.00000000,'2026-02-17 23:55:02'),(246987,'ADRO','4h','yahoo',1760500800,'2025-10-15 11:00:00',1665.00000000,1690.00000000,1655.00000000,1670.00000000,23447500.00000000,'2026-02-17 23:55:02'),(246988,'ADRO','4h','yahoo',1760515200,'2025-10-15 15:00:00',1675.00000000,1695.00000000,1665.00000000,1680.00000000,20003500.00000000,'2026-02-17 23:55:02'),(246989,'ADRO','4h','yahoo',1760587200,'2025-10-16 11:00:00',1680.00000000,1685.00000000,1670.00000000,1675.00000000,23408600.00000000,'2026-02-17 23:55:02'),(246990,'ADRO','4h','yahoo',1760605200,'2025-10-16 16:00:00',1675.00000000,1690.00000000,1655.00000000,1660.00000000,23937900.00000000,'2026-02-17 23:55:02'),(246991,'ADRO','4h','yahoo',1760684400,'2025-10-17 14:00:00',1660.00000000,1705.00000000,1650.00000000,1680.00000000,34763000.00000000,'2026-02-17 23:55:02'),(246992,'ADRO','4h','yahoo',1760929200,'2025-10-20 10:00:00',1685.00000000,1695.00000000,1670.00000000,1680.00000000,31226700.00000000,'2026-02-17 23:55:02'),(246993,'ADRO','4h','yahoo',1760947200,'2025-10-20 15:00:00',1685.00000000,1770.00000000,1680.00000000,1760.00000000,37963800.00000000,'2026-02-17 23:55:02'),(246994,'ADRO','4h','yahoo',1761019200,'2025-10-21 11:00:00',1755.00000000,1835.00000000,1750.00000000,1805.00000000,194115600.00000000,'2026-02-17 23:55:02'),(246995,'ADRO','4h','yahoo',1761037200,'2025-10-21 16:00:00',1805.00000000,1820.00000000,1755.00000000,1780.00000000,35760100.00000000,'2026-02-17 23:55:02'),(246996,'ADRO','4h','yahoo',1761112800,'2025-10-22 13:00:00',1780.00000000,1795.00000000,1765.00000000,1775.00000000,38149900.00000000,'2026-02-17 23:55:02'),(246997,'ADRO','4h','yahoo',1761184800,'2025-10-23 09:00:00',1775.00000000,1790.00000000,1755.00000000,1775.00000000,20110300.00000000,'2026-02-17 23:55:02'),(246998,'ADRO','4h','yahoo',1761202800,'2025-10-23 14:00:00',1775.00000000,1810.00000000,1770.00000000,1780.00000000,25759900.00000000,'2026-02-17 23:55:02'),(246999,'ADRO','4h','yahoo',1761274800,'2025-10-24 10:00:00',1785.00000000,1785.00000000,1755.00000000,1770.00000000,38250200.00000000,'2026-02-17 23:55:02'),(247000,'ADRO','4h','yahoo',1761296400,'2025-10-24 16:00:00',1760.00000000,1815.00000000,1735.00000000,1755.00000000,48995300.00000000,'2026-02-17 23:55:02'),(247001,'ADRO','4h','yahoo',1761544800,'2025-10-27 13:00:00',1755.00000000,1790.00000000,1745.00000000,1785.00000000,37493900.00000000,'2026-02-17 23:55:02'),(247002,'ADRO','4h','yahoo',1761616800,'2025-10-28 09:00:00',1795.00000000,1805.00000000,1775.00000000,1785.00000000,25327700.00000000,'2026-02-17 23:55:02'),(247003,'ADRO','4h','yahoo',1761634800,'2025-10-28 14:00:00',1790.00000000,1825.00000000,1775.00000000,1805.00000000,24544400.00000000,'2026-02-17 23:55:02'),(247004,'ADRO','4h','yahoo',1761706800,'2025-10-29 10:00:00',1810.00000000,1945.00000000,1805.00000000,1915.00000000,361831900.00000000,'2026-02-17 23:55:02'),(247005,'ADRO','4h','yahoo',1761724800,'2025-10-29 15:00:00',1915.00000000,1980.00000000,1915.00000000,1965.00000000,103969700.00000000,'2026-02-17 23:55:02'),(247006,'ADRO','4h','yahoo',1761796800,'2025-10-30 11:00:00',1965.00000000,2010.00000000,1945.00000000,1985.00000000,201904800.00000000,'2026-02-17 23:55:02'),(247007,'ADRO','4h','yahoo',1761814800,'2025-10-30 16:00:00',1980.00000000,1985.00000000,1880.00000000,1885.00000000,68918600.00000000,'2026-02-17 23:55:02'),(247008,'ADRO','4h','yahoo',1761894000,'2025-10-31 14:00:00',1885.00000000,1965.00000000,1865.00000000,1960.00000000,97633100.00000000,'2026-02-17 23:55:02'),(247009,'ADRO','4h','yahoo',1762138800,'2025-11-03 10:00:00',1960.00000000,1985.00000000,1935.00000000,1940.00000000,76956200.00000000,'2026-02-17 23:55:02'),(247010,'ADRO','4h','yahoo',1762156800,'2025-11-03 15:00:00',1945.00000000,1955.00000000,1910.00000000,1915.00000000,32117700.00000000,'2026-02-17 23:55:02'),(247011,'ADRO','4h','yahoo',1762228800,'2025-11-04 11:00:00',1915.00000000,1920.00000000,1885.00000000,1910.00000000,55666300.00000000,'2026-02-17 23:55:02'),(247012,'ADRO','4h','yahoo',1762246800,'2025-11-04 16:00:00',1905.00000000,1905.00000000,1850.00000000,1870.00000000,38987300.00000000,'2026-02-17 23:55:02'),(247013,'ADRO','4h','yahoo',1762322400,'2025-11-05 13:00:00',1870.00000000,1895.00000000,1870.00000000,1890.00000000,40917000.00000000,'2026-02-17 23:55:02'),(247014,'ADRO','4h','yahoo',1762394400,'2025-11-06 09:00:00',1895.00000000,1945.00000000,1895.00000000,1925.00000000,36410500.00000000,'2026-02-17 23:55:02'),(247015,'ADRO','4h','yahoo',1762412400,'2025-11-06 14:00:00',1925.00000000,1950.00000000,1905.00000000,1935.00000000,59882300.00000000,'2026-02-17 23:55:02'),(247016,'ADRO','4h','yahoo',1762484400,'2025-11-07 10:00:00',1935.00000000,1960.00000000,1915.00000000,1945.00000000,72163700.00000000,'2026-02-17 23:55:02'),(247017,'ADRO','4h','yahoo',1762506000,'2025-11-07 16:00:00',1945.00000000,1980.00000000,1945.00000000,1965.00000000,30010300.00000000,'2026-02-17 23:55:02'),(247018,'ADRO','4h','yahoo',1762754400,'2025-11-10 13:00:00',1970.00000000,1970.00000000,1935.00000000,1960.00000000,52207900.00000000,'2026-02-17 23:55:02'),(247019,'ADRO','4h','yahoo',1762826400,'2025-11-11 09:00:00',1965.00000000,1970.00000000,1925.00000000,1940.00000000,28523200.00000000,'2026-02-17 23:55:02'),(247020,'ADRO','4h','yahoo',1762844400,'2025-11-11 14:00:00',1940.00000000,1975.00000000,1930.00000000,1945.00000000,64051800.00000000,'2026-02-17 23:55:02'),(247021,'ADRO','4h','yahoo',1762916400,'2025-11-12 10:00:00',1940.00000000,1960.00000000,1935.00000000,1955.00000000,36848100.00000000,'2026-02-17 23:55:02'),(247022,'ADRO','4h','yahoo',1762934400,'2025-11-12 15:00:00',1955.00000000,1980.00000000,1935.00000000,1945.00000000,54324900.00000000,'2026-02-17 23:55:02'),(247023,'ADRO','4h','yahoo',1763006400,'2025-11-13 11:00:00',1945.00000000,1950.00000000,1930.00000000,1935.00000000,53575200.00000000,'2026-02-17 23:55:02'),(247024,'ADRO','4h','yahoo',1763024400,'2025-11-13 16:00:00',1930.00000000,1930.00000000,1880.00000000,1885.00000000,31170500.00000000,'2026-02-17 23:55:02'),(247025,'ADRO','4h','yahoo',1763103600,'2025-11-14 14:00:00',1885.00000000,1910.00000000,1860.00000000,1900.00000000,41712100.00000000,'2026-02-17 23:55:02'),(247026,'ADRO','4h','yahoo',1763348400,'2025-11-17 10:00:00',1900.00000000,1910.00000000,1870.00000000,1895.00000000,45325100.00000000,'2026-02-17 23:55:02'),(247027,'ADRO','4h','yahoo',1763366400,'2025-11-17 15:00:00',1890.00000000,1920.00000000,1850.00000000,1875.00000000,32010500.00000000,'2026-02-17 23:55:02'),(247028,'ADRO','4h','yahoo',1763438400,'2025-11-18 11:00:00',1875.00000000,1905.00000000,1860.00000000,1890.00000000,45259600.00000000,'2026-02-17 23:55:02'),(247029,'ADRO','4h','yahoo',1763456400,'2025-11-18 16:00:00',1880.00000000,1905.00000000,1880.00000000,1900.00000000,15383300.00000000,'2026-02-17 23:55:02'),(247030,'ADRO','4h','yahoo',1763532000,'2025-11-19 13:00:00',1900.00000000,1930.00000000,1895.00000000,1920.00000000,46330500.00000000,'2026-02-17 23:55:02'),(247031,'ADRO','4h','yahoo',1763604000,'2025-11-20 09:00:00',1930.00000000,1940.00000000,1905.00000000,1910.00000000,15747000.00000000,'2026-02-17 23:55:02'),(247032,'ADRO','4h','yahoo',1763622000,'2025-11-20 14:00:00',1910.00000000,1915.00000000,1880.00000000,1890.00000000,18286400.00000000,'2026-02-17 23:55:02'),(247033,'ADRO','4h','yahoo',1763694000,'2025-11-21 10:00:00',1890.00000000,1890.00000000,1865.00000000,1875.00000000,39078800.00000000,'2026-02-17 23:55:02'),(247034,'ADRO','4h','yahoo',1763715600,'2025-11-21 16:00:00',1870.00000000,1885.00000000,1855.00000000,1860.00000000,23538400.00000000,'2026-02-17 23:55:02'),(247035,'ADRO','4h','yahoo',1763964000,'2025-11-24 13:00:00',1865.00000000,1875.00000000,1850.00000000,1875.00000000,56221900.00000000,'2026-02-17 23:55:02'),(247036,'ADRO','4h','yahoo',1764036000,'2025-11-25 09:00:00',1880.00000000,1880.00000000,1850.00000000,1855.00000000,14594900.00000000,'2026-02-17 23:55:02'),(247037,'ADRO','4h','yahoo',1764054000,'2025-11-25 14:00:00',1860.00000000,1870.00000000,1825.00000000,1845.00000000,16681700.00000000,'2026-02-17 23:55:02'),(247038,'ADRO','4h','yahoo',1764126000,'2025-11-26 10:00:00',1845.00000000,1850.00000000,1830.00000000,1835.00000000,29945100.00000000,'2026-02-17 23:55:02'),(247039,'ADRO','4h','yahoo',1764144000,'2025-11-26 15:00:00',1835.00000000,1850.00000000,1825.00000000,1830.00000000,22498000.00000000,'2026-02-17 23:55:02'),(247040,'ADRO','4h','yahoo',1764216000,'2025-11-27 11:00:00',1825.00000000,1830.00000000,1810.00000000,1810.00000000,42619600.00000000,'2026-02-17 23:55:02'),(247041,'ADRO','4h','yahoo',1764234000,'2025-11-27 16:00:00',1810.00000000,1820.00000000,1800.00000000,1805.00000000,17446900.00000000,'2026-02-17 23:55:02'),(247042,'ADRO','4h','yahoo',1764313200,'2025-11-28 14:00:00',1810.00000000,1835.00000000,1800.00000000,1825.00000000,25300600.00000000,'2026-02-17 23:55:02'),(247043,'ADRO','4h','yahoo',1764558000,'2025-12-01 10:00:00',1825.00000000,1835.00000000,1820.00000000,1820.00000000,21717200.00000000,'2026-02-17 23:55:02'),(247044,'ADRO','4h','yahoo',1764576000,'2025-12-01 15:00:00',1825.00000000,1860.00000000,1815.00000000,1845.00000000,14955300.00000000,'2026-02-17 23:55:02'),(247045,'ADRO','4h','yahoo',1764648000,'2025-12-02 11:00:00',1850.00000000,1860.00000000,1835.00000000,1840.00000000,22318500.00000000,'2026-02-17 23:55:02'),(247046,'ADRO','4h','yahoo',1764666000,'2025-12-02 16:00:00',1840.00000000,1855.00000000,1835.00000000,1840.00000000,8894800.00000000,'2026-02-17 23:55:02'),(247047,'ADRO','4h','yahoo',1764741600,'2025-12-03 13:00:00',1840.00000000,1850.00000000,1835.00000000,1850.00000000,11716700.00000000,'2026-02-17 23:55:02'),(247048,'ADRO','4h','yahoo',1764813600,'2025-12-04 09:00:00',1850.00000000,1855.00000000,1815.00000000,1820.00000000,14288300.00000000,'2026-02-17 23:55:02'),(247049,'ADRO','4h','yahoo',1764831600,'2025-12-04 14:00:00',1815.00000000,1820.00000000,1805.00000000,1810.00000000,24148700.00000000,'2026-02-17 23:55:02'),(247050,'ADRO','4h','yahoo',1764903600,'2025-12-05 10:00:00',1810.00000000,1815.00000000,1800.00000000,1810.00000000,31247000.00000000,'2026-02-17 23:55:02'),(247051,'ADRO','4h','yahoo',1764925200,'2025-12-05 16:00:00',1815.00000000,1900.00000000,1815.00000000,1890.00000000,54227700.00000000,'2026-02-17 23:55:02'),(247052,'ADRO','4h','yahoo',1765173600,'2025-12-08 13:00:00',1890.00000000,1905.00000000,1875.00000000,1900.00000000,77723300.00000000,'2026-02-17 23:55:02'),(247053,'ADRO','4h','yahoo',1765245600,'2025-12-09 09:00:00',1900.00000000,1905.00000000,1840.00000000,1845.00000000,37318600.00000000,'2026-02-17 23:55:02'),(247054,'ADRO','4h','yahoo',1765263600,'2025-12-09 14:00:00',1845.00000000,1865.00000000,1830.00000000,1845.00000000,25541300.00000000,'2026-02-17 23:55:02'),(247055,'ADRO','4h','yahoo',1765335600,'2025-12-10 10:00:00',1845.00000000,1850.00000000,1830.00000000,1835.00000000,21998200.00000000,'2026-02-17 23:55:02'),(247056,'ADRO','4h','yahoo',1765353600,'2025-12-10 15:00:00',1835.00000000,1865.00000000,1825.00000000,1835.00000000,18685500.00000000,'2026-02-17 23:55:02'),(247057,'ADRO','4h','yahoo',1765425600,'2025-12-11 11:00:00',1830.00000000,1835.00000000,1765.00000000,1780.00000000,89023500.00000000,'2026-02-17 23:55:02'),(247058,'ADRO','4h','yahoo',1765443600,'2025-12-11 16:00:00',1780.00000000,1800.00000000,1765.00000000,1790.00000000,21254100.00000000,'2026-02-17 23:55:02'),(247059,'ADRO','4h','yahoo',1765522800,'2025-12-12 14:00:00',1795.00000000,1810.00000000,1770.00000000,1805.00000000,21580700.00000000,'2026-02-17 23:55:02'),(247060,'ADRO','4h','yahoo',1765767600,'2025-12-15 10:00:00',1805.00000000,1845.00000000,1800.00000000,1825.00000000,46338800.00000000,'2026-02-17 23:55:02'),(247061,'ADRO','4h','yahoo',1765785600,'2025-12-15 15:00:00',1825.00000000,1830.00000000,1800.00000000,1800.00000000,17204700.00000000,'2026-02-17 23:55:02'),(247062,'ADRO','4h','yahoo',1765857600,'2025-12-16 11:00:00',1805.00000000,1825.00000000,1800.00000000,1805.00000000,23786100.00000000,'2026-02-17 23:55:02'),(247063,'ADRO','4h','yahoo',1765875600,'2025-12-16 16:00:00',1805.00000000,1845.00000000,1805.00000000,1835.00000000,16409300.00000000,'2026-02-17 23:55:02'),(247064,'ADRO','4h','yahoo',1765951200,'2025-12-17 13:00:00',1835.00000000,1840.00000000,1805.00000000,1815.00000000,25371800.00000000,'2026-02-17 23:55:02'),(247065,'ADRO','4h','yahoo',1766023200,'2025-12-18 09:00:00',1905.00000000,1935.00000000,1885.00000000,1900.00000000,142587000.00000000,'2026-02-17 23:55:02'),(247066,'ADRO','4h','yahoo',1766041200,'2025-12-18 14:00:00',1900.00000000,1920.00000000,1880.00000000,1905.00000000,54187700.00000000,'2026-02-17 23:55:02'),(247067,'ADRO','4h','yahoo',1766113200,'2025-12-19 10:00:00',1905.00000000,1910.00000000,1900.00000000,1905.00000000,55157600.00000000,'2026-02-17 23:55:02'),(247068,'ADRO','4h','yahoo',1766134800,'2025-12-19 16:00:00',1900.00000000,1915.00000000,1885.00000000,1890.00000000,56274700.00000000,'2026-02-17 23:55:02'),(247069,'ADRO','4h','yahoo',1766383200,'2025-12-22 13:00:00',1890.00000000,1900.00000000,1885.00000000,1895.00000000,39730100.00000000,'2026-02-17 23:55:02'),(247070,'ADRO','4h','yahoo',1766455200,'2025-12-23 09:00:00',1895.00000000,1910.00000000,1885.00000000,1900.00000000,23902300.00000000,'2026-02-17 23:55:02'),(247071,'ADRO','4h','yahoo',1766473200,'2025-12-23 14:00:00',1900.00000000,1910.00000000,1895.00000000,1900.00000000,21642100.00000000,'2026-02-17 23:55:02'),(247072,'ADRO','4h','yahoo',1766545200,'2025-12-24 10:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,32514900.00000000,'2026-02-17 23:55:02'),(247073,'ADRO','4h','yahoo',1766563200,'2025-12-24 15:00:00',1895.00000000,1940.00000000,1890.00000000,1940.00000000,65491300.00000000,'2026-02-17 23:55:02'),(247074,'ADRO','4h','yahoo',1766980800,'2025-12-29 11:00:00',1935.00000000,1965.00000000,1935.00000000,1945.00000000,141211300.00000000,'2026-02-17 23:55:02'),(247075,'ADRO','4h','yahoo',1766998800,'2025-12-29 16:00:00',1945.00000000,1945.00000000,1805.00000000,1815.00000000,46096700.00000000,'2026-02-17 23:55:02'),(247076,'ADRO','4h','yahoo',1767074400,'2025-12-30 13:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,41419200.00000000,'2026-02-17 23:55:02'),(247077,'ADRO','4h','yahoo',1767319200,'2026-01-02 09:00:00',1815.00000000,1825.00000000,1810.00000000,1825.00000000,24372400.00000000,'2026-02-17 23:55:02'),(247078,'ADRO','4h','yahoo',1767340800,'2026-01-02 15:00:00',1820.00000000,1865.00000000,1815.00000000,1855.00000000,19652400.00000000,'2026-02-17 23:55:02'),(247079,'ADRO','4h','yahoo',1767585600,'2026-01-05 11:00:00',1855.00000000,1855.00000000,1835.00000000,1840.00000000,26690700.00000000,'2026-02-17 23:55:02'),(247080,'ADRO','4h','yahoo',1767603600,'2026-01-05 16:00:00',1840.00000000,1925.00000000,1820.00000000,1885.00000000,128158900.00000000,'2026-02-17 23:55:02'),(247081,'ADRO','4h','yahoo',1767679200,'2026-01-06 13:00:00',1885.00000000,1890.00000000,1855.00000000,1865.00000000,31388800.00000000,'2026-02-17 23:55:02'),(247082,'ADRO','4h','yahoo',1767751200,'2026-01-07 09:00:00',1890.00000000,1925.00000000,1870.00000000,1910.00000000,71362500.00000000,'2026-02-17 23:55:02'),(247083,'ADRO','4h','yahoo',1767769200,'2026-01-07 14:00:00',1910.00000000,2250.00000000,1905.00000000,2120.00000000,228225700.00000000,'2026-02-17 23:55:02'),(247084,'ADRO','4h','yahoo',1767841200,'2026-01-08 10:00:00',2120.00000000,2130.00000000,2010.00000000,2050.00000000,145627500.00000000,'2026-02-17 23:55:02'),(247085,'ADRO','4h','yahoo',1767859200,'2026-01-08 15:00:00',2050.00000000,2120.00000000,2010.00000000,2100.00000000,65120500.00000000,'2026-02-17 23:55:02'),(247086,'ADRO','4h','yahoo',1767931200,'2026-01-09 11:00:00',2110.00000000,2110.00000000,2070.00000000,2100.00000000,70107700.00000000,'2026-02-17 23:55:02'),(247087,'ADRO','4h','yahoo',1768183200,'2026-01-12 09:00:00',2160.00000000,2210.00000000,2110.00000000,2180.00000000,125633000.00000000,'2026-02-17 23:55:02'),(247088,'ADRO','4h','yahoo',1768201200,'2026-01-12 14:00:00',2180.00000000,2270.00000000,2020.00000000,2200.00000000,160326300.00000000,'2026-02-17 23:55:02'),(247089,'ADRO','4h','yahoo',1768273200,'2026-01-13 10:00:00',2190.00000000,2340.00000000,2180.00000000,2270.00000000,280826600.00000000,'2026-02-17 23:55:02'),(247090,'ADRO','4h','yahoo',1768291200,'2026-01-13 15:00:00',2270.00000000,2330.00000000,2240.00000000,2300.00000000,80983000.00000000,'2026-02-17 23:55:02'),(247091,'ADRO','4h','yahoo',1768363200,'2026-01-14 11:00:00',2300.00000000,2300.00000000,2210.00000000,2240.00000000,98629900.00000000,'2026-02-17 23:55:02'),(247092,'ADRO','4h','yahoo',1768381200,'2026-01-14 16:00:00',2230.00000000,2320.00000000,2230.00000000,2240.00000000,40580700.00000000,'2026-02-17 23:55:02'),(247093,'ADRO','4h','yahoo',1768456800,'2026-01-15 13:00:00',2240.00000000,2250.00000000,2210.00000000,2230.00000000,43027300.00000000,'2026-02-17 23:55:02'),(247094,'ADRO','4h','yahoo',1768788000,'2026-01-19 09:00:00',2240.00000000,2250.00000000,2130.00000000,2140.00000000,61457000.00000000,'2026-02-17 23:55:02'),(247095,'ADRO','4h','yahoo',1768806000,'2026-01-19 14:00:00',2140.00000000,2220.00000000,2130.00000000,2210.00000000,47042100.00000000,'2026-02-17 23:55:02'),(247096,'ADRO','4h','yahoo',1768878000,'2026-01-20 10:00:00',2210.00000000,2270.00000000,2200.00000000,2250.00000000,87491700.00000000,'2026-02-17 23:55:02'),(247097,'ADRO','4h','yahoo',1768896000,'2026-01-20 15:00:00',2240.00000000,2280.00000000,2180.00000000,2210.00000000,61587200.00000000,'2026-02-17 23:55:02'),(247098,'ADRO','4h','yahoo',1768968000,'2026-01-21 11:00:00',2210.00000000,2260.00000000,2200.00000000,2260.00000000,57214300.00000000,'2026-02-17 23:55:02'),(247099,'ADRO','4h','yahoo',1768986000,'2026-01-21 16:00:00',2260.00000000,2400.00000000,2240.00000000,2360.00000000,172505700.00000000,'2026-02-17 23:55:02'),(247100,'ADRO','4h','yahoo',1769061600,'2026-01-22 13:00:00',2370.00000000,2390.00000000,2280.00000000,2350.00000000,125432400.00000000,'2026-02-17 23:55:02'),(247101,'ADRO','4h','yahoo',1769133600,'2026-01-23 09:00:00',2370.00000000,2420.00000000,2280.00000000,2410.00000000,137011400.00000000,'2026-02-17 23:55:02'),(247102,'ADRO','4h','yahoo',1769155200,'2026-01-23 15:00:00',2410.00000000,2420.00000000,2360.00000000,2400.00000000,54763500.00000000,'2026-02-17 23:55:02'),(247103,'ADRO','4h','yahoo',1769400000,'2026-01-26 11:00:00',2400.00000000,2430.00000000,2370.00000000,2380.00000000,78344700.00000000,'2026-02-17 23:55:02'),(247104,'ADRO','4h','yahoo',1769418000,'2026-01-26 16:00:00',2390.00000000,2410.00000000,2210.00000000,2250.00000000,86059400.00000000,'2026-02-17 23:55:02'),(247105,'ADRO','4h','yahoo',1769493600,'2026-01-27 13:00:00',2250.00000000,2290.00000000,2230.00000000,2290.00000000,66344700.00000000,'2026-02-17 23:55:02'),(247106,'ADRO','4h','yahoo',1769565600,'2026-01-28 09:00:00',2140.00000000,2280.00000000,2100.00000000,2170.00000000,124593400.00000000,'2026-02-17 23:55:02'),(247107,'ADRO','4h','yahoo',1769583600,'2026-01-28 14:00:00',2170.00000000,2210.00000000,1900.00000000,1920.00000000,121260300.00000000,'2026-02-17 23:55:02'),(247108,'ADRO','4h','yahoo',1769655600,'2026-01-29 10:00:00',1920.00000000,2250.00000000,1905.00000000,2210.00000000,188102100.00000000,'2026-02-17 23:55:02'),(247109,'ADRO','4h','yahoo',1769673600,'2026-01-29 15:00:00',2220.00000000,2310.00000000,2160.00000000,2220.00000000,37164300.00000000,'2026-02-17 23:55:02'),(247110,'ADRO','4h','yahoo',1769745600,'2026-01-30 11:00:00',2230.00000000,2250.00000000,2200.00000000,2210.00000000,57707700.00000000,'2026-02-17 23:55:02'),(247111,'ADRO','4h','yahoo',1770022800,'2026-02-02 16:00:00',2140.00000000,2170.00000000,2030.00000000,2150.00000000,42707500.00000000,'2026-02-17 23:55:02'),(247112,'ADRO','4h','yahoo',1770098400,'2026-02-03 13:00:00',2150.00000000,2170.00000000,2130.00000000,2150.00000000,47387400.00000000,'2026-02-17 23:55:02'),(247113,'ADRO','4h','yahoo',1770170400,'2026-02-04 09:00:00',2160.00000000,2230.00000000,2130.00000000,2170.00000000,30976300.00000000,'2026-02-17 23:55:02'),(247114,'ADRO','4h','yahoo',1770188400,'2026-02-04 14:00:00',2170.00000000,2220.00000000,2160.00000000,2170.00000000,30565500.00000000,'2026-02-17 23:55:02'),(247115,'ADRO','4h','yahoo',1770260400,'2026-02-05 10:00:00',2160.00000000,2180.00000000,2120.00000000,2130.00000000,47958900.00000000,'2026-02-17 23:55:02'),(247116,'ADRO','4h','yahoo',1770278400,'2026-02-05 15:00:00',2140.00000000,2140.00000000,2030.00000000,2080.00000000,60403100.00000000,'2026-02-17 23:55:02'),(247117,'ADRO','4h','yahoo',1770350400,'2026-02-06 11:00:00',2080.00000000,2120.00000000,2070.00000000,2080.00000000,33349400.00000000,'2026-02-17 23:55:02'),(247118,'ADRO','4h','yahoo',1770602400,'2026-02-09 09:00:00',2130.00000000,2140.00000000,2100.00000000,2130.00000000,18462900.00000000,'2026-02-17 23:55:02'),(247119,'ADRO','4h','yahoo',1770620400,'2026-02-09 14:00:00',2130.00000000,2180.00000000,2110.00000000,2150.00000000,22570500.00000000,'2026-02-17 23:55:02'),(247120,'ADRO','4h','yahoo',1770692400,'2026-02-10 10:00:00',2160.00000000,2220.00000000,2150.00000000,2170.00000000,72539500.00000000,'2026-02-17 23:55:02'),(247121,'ADRO','4h','yahoo',1770710400,'2026-02-10 15:00:00',2170.00000000,2190.00000000,2160.00000000,2180.00000000,23590500.00000000,'2026-02-17 23:55:02'),(247122,'ADRO','4h','yahoo',1770782400,'2026-02-11 11:00:00',2190.00000000,2230.00000000,2180.00000000,2220.00000000,79204400.00000000,'2026-02-17 23:55:02'),(247123,'ADRO','4h','yahoo',1770800400,'2026-02-11 16:00:00',2220.00000000,2260.00000000,2190.00000000,2240.00000000,34523000.00000000,'2026-02-17 23:55:02'),(247124,'ADRO','4h','yahoo',1770876000,'2026-02-12 13:00:00',2240.00000000,2240.00000000,2210.00000000,2220.00000000,25721100.00000000,'2026-02-17 23:55:02'),(247125,'ADRO','4h','yahoo',1770948000,'2026-02-13 09:00:00',2220.00000000,2260.00000000,2200.00000000,2220.00000000,31289000.00000000,'2026-02-17 23:55:02'),(247126,'ADRO','4h','yahoo',1770969600,'2026-02-13 15:00:00',2220.00000000,2230.00000000,2200.00000000,2220.00000000,23754400.00000000,'2026-02-17 23:55:02'),(247127,'ADRO','1D','yahoo',1707757200,'2024-02-13 00:00:00',1178.29208669,1187.83291331,1173.52167339,1183.06250000,18443100.00000000,'2026-02-17 23:55:02'),(247128,'ADRO','1D','yahoo',1707930000,'2024-02-15 00:00:00',1216.45518512,1225.99601010,1183.06229768,1197.37353516,55071200.00000000,'2026-02-17 23:55:02'),(247129,'ADRO','1D','yahoo',1708016400,'2024-02-16 00:00:00',1202.14416504,1206.91457839,1187.83292498,1202.14416504,31491500.00000000,'2026-02-17 23:55:02'),(247130,'ADRO','1D','yahoo',1708275600,'2024-02-19 00:00:00',1197.37350401,1197.37350401,1159.21020508,1159.21020508,35027700.00000000,'2026-02-17 23:55:02'),(247131,'ADRO','1D','yahoo',1708362000,'2024-02-20 00:00:00',1163.98061744,1178.29185454,1144.89896798,1159.21020508,57998500.00000000,'2026-02-17 23:55:02'),(247132,'ADRO','1D','yahoo',1708448400,'2024-02-21 00:00:00',1159.21035439,1163.98076737,1144.89911544,1154.43994141,28164400.00000000,'2026-02-17 23:55:02'),(247133,'ADRO','1D','yahoo',1708534800,'2024-02-22 00:00:00',1154.43988738,1163.98071289,1140.12864910,1163.98071289,28109200.00000000,'2026-02-17 23:55:02'),(247134,'ADRO','1D','yahoo',1708621200,'2024-02-23 00:00:00',1163.98076737,1168.75118035,1149.66952843,1154.43994141,15467200.00000000,'2026-02-17 23:55:02'),(247135,'ADRO','1D','yahoo',1708880400,'2024-02-26 00:00:00',1154.43995583,1154.43995583,1125.81747758,1130.58789063,48399600.00000000,'2026-02-17 23:55:02'),(247136,'ADRO','1D','yahoo',1708966800,'2024-02-27 00:00:00',1144.89897912,1149.66939154,1125.81732947,1135.35815430,36577400.00000000,'2026-02-17 23:55:02'),(247137,'ADRO','1D','yahoo',1709053200,'2024-02-28 00:00:00',1140.12863515,1149.66946055,1135.35822245,1144.89904785,23551500.00000000,'2026-02-17 23:55:02'),(247138,'ADRO','1D','yahoo',1709139600,'2024-02-29 00:00:00',1149.66952843,1154.43994141,1140.12870246,1154.43994141,38652900.00000000,'2026-02-17 23:55:02'),(247139,'ADRO','1D','yahoo',1709226000,'2024-03-01 00:00:00',1168.75111285,1187.83276367,1159.21028744,1187.83276367,60143900.00000000,'2026-02-17 23:55:02'),(247140,'ADRO','1D','yahoo',1709485200,'2024-03-04 00:00:00',1202.14423136,1216.45547221,1192.60340413,1211.68505859,72476200.00000000,'2026-02-17 23:55:02'),(247141,'ADRO','1D','yahoo',1709571600,'2024-03-05 00:00:00',1216.45522897,1254.61853027,1216.45522897,1254.61853027,84971100.00000000,'2026-02-17 23:55:02'),(247142,'ADRO','1D','yahoo',1709658000,'2024-03-06 00:00:00',1254.61854445,1288.01143346,1235.53689358,1273.70019531,91548800.00000000,'2026-02-17 23:55:02'),(247143,'ADRO','1D','yahoo',1709744400,'2024-03-07 00:00:00',1273.70011529,1302.32258979,1259.38887804,1288.01135254,77030200.00000000,'2026-02-17 23:55:02'),(247144,'ADRO','1D','yahoo',1709830800,'2024-03-08 00:00:00',1288.01143346,1297.55225890,1268.92978260,1273.70019531,33227300.00000000,'2026-02-17 23:55:02'),(247145,'ADRO','1D','yahoo',1710262800,'2024-03-13 00:00:00',1273.70026386,1273.70026386,1235.53696007,1240.30737305,51867100.00000000,'2026-02-17 23:55:02'),(247146,'ADRO','1D','yahoo',1710349200,'2024-03-14 00:00:00',1240.30730630,1273.70019531,1240.30730630,1273.70019531,42981600.00000000,'2026-02-17 23:55:02'),(247147,'ADRO','1D','yahoo',1710435600,'2024-03-15 00:00:00',1273.70022239,1273.70022239,1245.07774548,1268.92980957,168791600.00000000,'2026-02-17 23:55:02'),(247148,'ADRO','1D','yahoo',1710694800,'2024-03-18 00:00:00',1264.15935560,1273.70018092,1254.61853027,1254.61853027,25311200.00000000,'2026-02-17 23:55:02'),(247149,'ADRO','1D','yahoo',1710781200,'2024-03-19 00:00:00',1254.61853027,1268.92976826,1249.84811761,1254.61853027,22185600.00000000,'2026-02-17 23:55:02'),(247150,'ADRO','1D','yahoo',1710867600,'2024-03-20 00:00:00',1254.61859799,1268.92983675,1245.07777215,1264.15942383,22774100.00000000,'2026-02-17 23:55:02'),(247151,'ADRO','1D','yahoo',1710954000,'2024-03-21 00:00:00',1264.15942383,1288.01148843,1254.61859799,1264.15942383,37138200.00000000,'2026-02-17 23:55:02'),(247152,'ADRO','1D','yahoo',1711040400,'2024-03-22 00:00:00',1264.15942383,1278.47066259,1264.15942383,1264.15942383,17572900.00000000,'2026-02-17 23:55:02'),(247153,'ADRO','1D','yahoo',1711299600,'2024-03-25 00:00:00',1273.70019531,1273.70019531,1264.15936988,1273.70019531,34644500.00000000,'2026-02-17 23:55:02'),(247154,'ADRO','1D','yahoo',1711386000,'2024-03-26 00:00:00',1311.86343005,1311.86343005,1273.70013027,1307.09301758,49687500.00000000,'2026-02-17 23:55:02'),(247155,'ADRO','1D','yahoo',1711472400,'2024-03-27 00:00:00',1307.09294846,1316.63377291,1292.78171180,1297.55212402,31905100.00000000,'2026-02-17 23:55:02'),(247156,'ADRO','1D','yahoo',1711558800,'2024-03-28 00:00:00',1307.09300221,1316.63382704,1268.92970287,1288.01135254,56468900.00000000,'2026-02-17 23:55:02'),(247157,'ADRO','1D','yahoo',1711904400,'2024-04-01 00:00:00',1288.01151622,1288.01151622,1245.07779902,1259.38903809,31687700.00000000,'2026-02-17 23:55:02'),(247158,'ADRO','1D','yahoo',1711990800,'2024-04-02 00:00:00',1259.38890422,1283.24096680,1249.84807919,1283.24096680,27768300.00000000,'2026-02-17 23:55:02'),(247159,'ADRO','1D','yahoo',1712077200,'2024-04-03 00:00:00',1283.24099367,1297.55223152,1268.92975582,1278.47058105,34356700.00000000,'2026-02-17 23:55:02'),(247160,'ADRO','1D','yahoo',1712163600,'2024-04-04 00:00:00',1273.70014176,1297.55220434,1264.15931673,1283.24096680,23186300.00000000,'2026-02-17 23:55:02'),(247161,'ADRO','1D','yahoo',1712250000,'2024-04-05 00:00:00',1283.24094012,1297.55217737,1273.70011529,1288.01135254,15325400.00000000,'2026-02-17 23:55:02'),(247162,'ADRO','1D','yahoo',1713200400,'2024-04-16 00:00:00',1307.09319221,1354.79732332,1302.32277910,1340.48608398,136392000.00000000,'2026-02-17 23:55:02'),(247163,'ADRO','1D','yahoo',1713286800,'2024-04-17 00:00:00',1340.48612704,1350.02695357,1311.86364746,1311.86364746,40039100.00000000,'2026-02-17 23:55:02'),(247164,'ADRO','1D','yahoo',1713373200,'2024-04-18 00:00:00',1321.40428212,1321.40428212,1292.78180669,1302.32263184,34871800.00000000,'2026-02-17 23:55:02'),(247165,'ADRO','1D','yahoo',1713459600,'2024-04-19 00:00:00',1307.09308569,1330.94514930,1292.78184753,1316.63391113,48533700.00000000,'2026-02-17 23:55:02'),(247166,'ADRO','1D','yahoo',1713718800,'2024-04-22 00:00:00',1321.40447399,1335.71571378,1311.86364746,1311.86364746,30188300.00000000,'2026-02-17 23:55:02'),(247167,'ADRO','1D','yahoo',1713805200,'2024-04-23 00:00:00',1311.86364746,1335.71571378,1307.09323420,1311.86364746,19332900.00000000,'2026-02-17 23:55:02'),(247168,'ADRO','1D','yahoo',1713891600,'2024-04-24 00:00:00',1311.86346937,1321.40429460,1268.92975582,1278.47058105,39036900.00000000,'2026-02-17 23:55:02'),(247169,'ADRO','1D','yahoo',1713978000,'2024-04-25 00:00:00',1273.70008396,1283.24090856,1245.07761016,1249.84802246,32557400.00000000,'2026-02-17 23:55:02'),(247170,'ADRO','1D','yahoo',1714064400,'2024-04-26 00:00:00',1249.84819899,1273.70026386,1240.30737305,1240.30737305,28055500.00000000,'2026-02-17 23:55:02'),(247171,'ADRO','1D','yahoo',1714323600,'2024-04-29 00:00:00',1254.61854445,1278.47060803,1216.45524271,1273.70019531,27687400.00000000,'2026-02-17 23:55:02'),(247172,'ADRO','1D','yahoo',1714410000,'2024-04-30 00:00:00',1278.47050133,1307.09297524,1264.15926437,1292.78173828,24498900.00000000,'2026-02-17 23:55:02'),(247173,'ADRO','1D','yahoo',1714582800,'2024-05-02 00:00:00',1297.55221927,1321.40428212,1278.47056898,1302.32263184,49490600.00000000,'2026-02-17 23:55:02'),(247174,'ADRO','1D','yahoo',1714669200,'2024-05-03 00:00:00',1302.32263184,1307.09304441,1288.01139412,1302.32263184,20510200.00000000,'2026-02-17 23:55:02'),(247175,'ADRO','1D','yahoo',1714928400,'2024-05-06 00:00:00',1316.63391242,1359.56762695,1302.32267424,1359.56762695,56512000.00000000,'2026-02-17 23:55:02'),(247176,'ADRO','1D','yahoo',1715014800,'2024-05-07 00:00:00',1359.56773643,1364.33814954,1330.94525776,1340.48608398,25684100.00000000,'2026-02-17 23:55:02'),(247177,'ADRO','1D','yahoo',1715101200,'2024-05-08 00:00:00',1340.48604273,1369.10852051,1340.48604273,1369.10852051,43532500.00000000,'2026-02-17 23:55:02'),(247178,'ADRO','1D','yahoo',1715533200,'2024-05-13 00:00:00',1369.10830864,1416.81243090,1359.56748419,1407.27160645,64339500.00000000,'2026-02-17 23:55:02'),(247179,'ADRO','1D','yahoo',1715619600,'2024-05-14 00:00:00',1407.27179633,1407.27179633,1369.10849338,1373.87890625,26634100.00000000,'2026-02-17 23:55:02'),(247180,'ADRO','1D','yahoo',1715706000,'2024-05-15 00:00:00',1378.64933297,1412.04222339,1350.02685547,1350.02685547,44476800.00000000,'2026-02-17 23:55:02'),(247181,'ADRO','1D','yahoo',1715792400,'2024-05-16 00:00:00',1354.79725477,1378.64931912,1354.79725477,1373.87890625,33454900.00000000,'2026-02-17 23:55:02'),(247182,'ADRO','1D','yahoo',1715878800,'2024-05-17 00:00:00',1378.64931912,1383.41973199,1354.79725477,1373.87890625,28090300.00000000,'2026-02-17 23:55:02'),(247183,'ADRO','1D','yahoo',1716138000,'2024-05-20 00:00:00',1373.87882571,1392.96047607,1364.33800053,1388.19006348,27290300.00000000,'2026-02-17 23:55:02'),(247184,'ADRO','1D','yahoo',1716224400,'2024-05-21 00:00:00',1388.19014486,1407.27179633,1369.10849338,1373.87890625,41137800.00000000,'2026-02-17 23:55:02'),(247185,'ADRO','1D','yahoo',1716310800,'2024-05-22 00:00:00',1383.41962422,1392.96044922,1359.56756174,1392.96044922,31385400.00000000,'2026-02-17 23:55:02'),(247186,'ADRO','1D','yahoo',1716742800,'2024-05-27 00:00:00',1392.96058533,1402.50141125,1364.33810754,1369.10852051,70609900.00000000,'2026-02-17 23:55:02'),(247187,'ADRO','1D','yahoo',1716829200,'2024-05-28 00:00:00',1337.87934371,1394.48193132,1337.87934371,1384.19055176,85173300.00000000,'2026-02-17 23:55:02'),(247188,'ADRO','1D','yahoo',1716915600,'2024-05-29 00:00:00',1384.19036683,1394.48174502,1368.75329954,1379.04467773,23084900.00000000,'2026-02-17 23:55:02'),(247189,'ADRO','1D','yahoo',1717002000,'2024-05-30 00:00:00',1379.04492722,1425.35613746,1379.04492722,1409.91906738,47278200.00000000,'2026-02-17 23:55:02'),(247190,'ADRO','1D','yahoo',1717088400,'2024-05-31 00:00:00',1415.06482066,1445.93896220,1404.77344014,1425.35620117,95437800.00000000,'2026-02-17 23:55:02'),(247191,'ADRO','1D','yahoo',1717347600,'2024-06-03 00:00:00',1440.79304874,1507.68701172,1440.79304874,1507.68701172,84422500.00000000,'2026-02-17 23:55:02'),(247192,'ADRO','1D','yahoo',1717434000,'2024-06-04 00:00:00',1492.25000251,1512.83276116,1466.52155419,1502.54138184,64394000.00000000,'2026-02-17 23:55:02'),(247193,'ADRO','1D','yahoo',1717520400,'2024-06-05 00:00:00',1492.24993450,1497.39562393,1461.37579792,1476.81286621,40235800.00000000,'2026-02-17 23:55:02'),(247194,'ADRO','1D','yahoo',1717606800,'2024-06-06 00:00:00',1481.95879934,1481.95879934,1451.08465769,1466.52172852,24301800.00000000,'2026-02-17 23:55:02'),(247195,'ADRO','1D','yahoo',1717693200,'2024-06-07 00:00:00',1466.52154412,1487.10430263,1451.08447524,1461.37585449,25352600.00000000,'2026-02-17 23:55:02'),(247196,'ADRO','1D','yahoo',1717952400,'2024-06-10 00:00:00',1461.37590554,1466.52159535,1394.48193803,1415.06469727,48405800.00000000,'2026-02-17 23:55:02'),(247197,'ADRO','1D','yahoo',1718038800,'2024-06-11 00:00:00',1415.06450877,1425.35588702,1399.62744141,1399.62744141,27025700.00000000,'2026-02-17 23:55:02'),(247198,'ADRO','1D','yahoo',1718125200,'2024-06-12 00:00:00',1409.91901182,1445.93884059,1404.77332199,1435.64746094,41923800.00000000,'2026-02-17 23:55:02'),(247199,'ADRO','1D','yahoo',1718211600,'2024-06-13 00:00:00',1451.08459121,1456.23028125,1415.06476094,1430.50183105,23164500.00000000,'2026-02-17 23:55:02'),(247200,'ADRO','1D','yahoo',1718298000,'2024-06-14 00:00:00',1445.93890117,1445.93890117,1409.91907090,1430.50183105,23154400.00000000,'2026-02-17 23:55:02'),(247201,'ADRO','1D','yahoo',1718730000,'2024-06-19 00:00:00',1430.50169246,1435.64738200,1358.46203889,1368.75341797,45623700.00000000,'2026-02-17 23:55:02'),(247202,'ADRO','1D','yahoo',1718816400,'2024-06-20 00:00:00',1384.19055623,1404.77331543,1368.75348683,1404.77331543,18168000.00000000,'2026-02-17 23:55:02'),(247203,'ADRO','1D','yahoo',1718902800,'2024-06-21 00:00:00',1404.77331543,1430.50176443,1399.62762563,1404.77331543,43444700.00000000,'2026-02-17 23:55:02'),(247204,'ADRO','1D','yahoo',1719162000,'2024-06-24 00:00:00',1404.77313053,1409.91881965,1389.33606316,1399.62744141,15497700.00000000,'2026-02-17 23:55:02'),(247205,'ADRO','1D','yahoo',1719248400,'2024-06-25 00:00:00',1394.48193359,1399.62762339,1379.04486422,1394.48193359,17174800.00000000,'2026-02-17 23:55:02'),(247206,'ADRO','1D','yahoo',1719334800,'2024-06-26 00:00:00',1394.48193803,1420.21038707,1389.33624822,1415.06469727,18956900.00000000,'2026-02-17 23:55:02'),(247207,'ADRO','1D','yahoo',1719421200,'2024-06-27 00:00:00',1415.06469727,1430.50176669,1399.62762784,1415.06469727,24919400.00000000,'2026-02-17 23:55:02'),(247208,'ADRO','1D','yahoo',1719507600,'2024-06-28 00:00:00',1415.06470164,1440.79315076,1415.06470164,1435.64746094,29761900.00000000,'2026-02-17 23:55:02'),(247209,'ADRO','1D','yahoo',1719766800,'2024-07-01 00:00:00',1435.64740121,1461.37584926,1420.21033238,1440.79309082,20224300.00000000,'2026-02-17 23:55:02'),(247210,'ADRO','1D','yahoo',1719853200,'2024-07-02 00:00:00',1440.79309598,1471.66723375,1440.79309598,1461.37585449,23640200.00000000,'2026-02-17 23:55:02'),(247211,'ADRO','1D','yahoo',1719939600,'2024-07-03 00:00:00',1466.52149029,1502.54131637,1461.37580085,1487.10424805,37201100.00000000,'2026-02-17 23:55:02'),(247212,'ADRO','1D','yahoo',1720026000,'2024-07-04 00:00:00',1492.25011866,1497.39580872,1471.66735840,1471.66735840,21481400.00000000,'2026-02-17 23:55:02'),(247213,'ADRO','1D','yahoo',1720112400,'2024-07-05 00:00:00',1476.81287208,1497.39562988,1471.66718263,1497.39562988,19036800.00000000,'2026-02-17 23:55:02'),(247214,'ADRO','1D','yahoo',1720371600,'2024-07-08 00:00:00',1497.39581215,1497.39581215,1481.95874192,1492.25012207,19287600.00000000,'2026-02-17 23:55:02'),(247215,'ADRO','1D','yahoo',1720458000,'2024-07-09 00:00:00',1497.39581215,1502.54150222,1481.95874192,1492.25012207,33908500.00000000,'2026-02-17 23:55:02'),(247216,'ADRO','1D','yahoo',1720544400,'2024-07-10 00:00:00',1492.25012207,1507.68719230,1481.95874192,1492.25012207,15583800.00000000,'2026-02-17 23:55:02'),(247217,'ADRO','1D','yahoo',1720630800,'2024-07-11 00:00:00',1492.25011866,1492.25011866,1471.66735840,1471.66735840,14109100.00000000,'2026-02-17 23:55:02'),(247218,'ADRO','1D','yahoo',1720717200,'2024-07-12 00:00:00',1466.52160429,1471.66729413,1440.79315509,1456.23022461,31624700.00000000,'2026-02-17 23:55:02'),(247219,'ADRO','1D','yahoo',1720976400,'2024-07-15 00:00:00',1456.23010849,1476.81286621,1456.23010849,1476.81286621,28322100.00000000,'2026-02-17 23:55:02'),(247220,'ADRO','1D','yahoo',1721062800,'2024-07-16 00:00:00',1492.24993450,1492.24993450,1466.52148735,1476.81286621,15556100.00000000,'2026-02-17 23:55:02'),(247221,'ADRO','1D','yahoo',1721149200,'2024-07-17 00:00:00',1487.10443199,1497.39581215,1476.81305184,1492.25012207,30254100.00000000,'2026-02-17 23:55:02'),(247222,'ADRO','1D','yahoo',1721235600,'2024-07-18 00:00:00',1487.10438422,1564.28973288,1476.81300440,1559.14404297,103268300.00000000,'2026-02-17 23:55:02'),(247223,'ADRO','1D','yahoo',1721322000,'2024-07-19 00:00:00',1564.28956023,1620.89214300,1564.28956023,1595.16369629,112245400.00000000,'2026-02-17 23:55:02'),(247224,'ADRO','1D','yahoo',1721581200,'2024-07-22 00:00:00',1595.16376938,1662.05773390,1595.16376938,1641.47497559,67919400.00000000,'2026-02-17 23:55:02'),(247225,'ADRO','1D','yahoo',1721667600,'2024-07-23 00:00:00',1641.47509181,1667.20354152,1610.60095215,1610.60095215,33527400.00000000,'2026-02-17 23:55:02'),(247226,'ADRO','1D','yahoo',1721754000,'2024-07-24 00:00:00',1615.74664595,1641.47509573,1605.45526604,1631.18371582,34903800.00000000,'2026-02-17 23:55:02'),(247227,'ADRO','1D','yahoo',1721840400,'2024-07-25 00:00:00',1626.03802198,1646.62078175,1605.45526221,1610.60095215,32062500.00000000,'2026-02-17 23:55:02'),(247228,'ADRO','1D','yahoo',1721926800,'2024-07-26 00:00:00',1620.89215549,1641.47491302,1610.60077672,1636.32922363,26608400.00000000,'2026-02-17 23:55:02'),(247229,'ADRO','1D','yahoo',1722186000,'2024-07-29 00:00:00',1636.32922363,1656.91198116,1631.18353425,1636.32922363,27176600.00000000,'2026-02-17 23:55:02'),(247230,'ADRO','1D','yahoo',1722272400,'2024-07-30 00:00:00',1646.62067047,1672.34911845,1636.32929128,1662.05773926,46439400.00000000,'2026-02-17 23:55:02'),(247231,'ADRO','1D','yahoo',1722358800,'2024-07-31 00:00:00',1672.34905551,1682.64043431,1646.62060850,1656.91198730,44870200.00000000,'2026-02-17 23:55:02'),(247232,'ADRO','1D','yahoo',1722445200,'2024-08-01 00:00:00',1656.91205228,1672.34912109,1631.18360427,1672.34912109,36345400.00000000,'2026-02-17 23:55:02'),(247233,'ADRO','1D','yahoo',1722531600,'2024-08-02 00:00:00',1667.20350004,1734.09746763,1662.05781022,1708.36901855,72656600.00000000,'2026-02-17 23:55:02'),(247234,'ADRO','1D','yahoo',1722790800,'2024-08-05 00:00:00',1682.64060722,1682.64060722,1579.72680862,1590.01818848,136208200.00000000,'2026-02-17 23:55:02'),(247235,'ADRO','1D','yahoo',1722877200,'2024-08-06 00:00:00',1626.03784487,1646.62060240,1584.87232981,1636.32922363,92352300.00000000,'2026-02-17 23:55:02'),(247236,'ADRO','1D','yahoo',1722963600,'2024-08-07 00:00:00',1651.76636007,1682.64049764,1646.62067047,1662.05773926,52487400.00000000,'2026-02-17 23:55:02'),(247237,'ADRO','1D','yahoo',1723050000,'2024-08-08 00:00:00',1651.76635474,1662.05773390,1626.03790685,1641.47497559,33577900.00000000,'2026-02-17 23:55:02'),(247238,'ADRO','1D','yahoo',1723136400,'2024-08-09 00:00:00',1651.76629178,1656.91198116,1620.89215549,1636.32922363,38362100.00000000,'2026-02-17 23:55:02'),(247239,'ADRO','1D','yahoo',1723395600,'2024-08-12 00:00:00',1641.47492209,1667.20336914,1636.32923268,1667.20336914,55556900.00000000,'2026-02-17 23:55:02'),(247240,'ADRO','1D','yahoo',1723482000,'2024-08-13 00:00:00',1672.34911845,1682.64049764,1641.47498088,1662.05773926,57590400.00000000,'2026-02-17 23:55:02'),(247241,'ADRO','1D','yahoo',1723568400,'2024-08-14 00:00:00',1662.05767671,1667.20336611,1646.62060850,1656.91198730,32403100.00000000,'2026-02-17 23:55:02'),(247242,'ADRO','1D','yahoo',1723654800,'2024-08-15 00:00:00',1656.91204701,1656.91204701,1631.18359907,1651.76635742,35270300.00000000,'2026-02-17 23:55:02'),(247243,'ADRO','1D','yahoo',1723741200,'2024-08-16 00:00:00',1662.05792608,1698.07775730,1662.05792608,1687.78637695,75452400.00000000,'2026-02-17 23:55:02'),(247244,'ADRO','1D','yahoo',1724000400,'2024-08-19 00:00:00',1682.64068678,1698.07775730,1667.20361626,1687.78637695,27875100.00000000,'2026-02-17 23:55:02'),(247245,'ADRO','1D','yahoo',1724086800,'2024-08-20 00:00:00',1687.78631498,1692.93200497,1667.20355505,1682.64062500,28237200.00000000,'2026-02-17 23:55:02'),(247246,'ADRO','1D','yahoo',1724173200,'2024-08-21 00:00:00',1687.78625264,1698.07763223,1667.20349346,1677.49487305,40796800.00000000,'2026-02-17 23:55:02'),(247247,'ADRO','1D','yahoo',1724259600,'2024-08-22 00:00:00',1667.20350429,1744.38885171,1646.62074498,1728.95178223,113355100.00000000,'2026-02-17 23:55:02'),(247248,'ADRO','1D','yahoo',1724346000,'2024-08-23 00:00:00',1734.09742442,1790.70001098,1734.09742442,1785.55432129,118011400.00000000,'2026-02-17 23:55:02'),(247249,'ADRO','1D','yahoo',1724605200,'2024-08-26 00:00:00',1795.84558105,1800.99127040,1764.97144499,1795.84558105,50557000.00000000,'2026-02-17 23:55:02'),(247250,'ADRO','1D','yahoo',1724691600,'2024-08-27 00:00:00',1806.13714704,1837.01128630,1780.40869765,1811.28283691,66094200.00000000,'2026-02-17 23:55:02'),(247251,'ADRO','1D','yahoo',1724778000,'2024-08-28 00:00:00',1826.71984621,1831.86553592,1800.99139767,1816.42846680,50932800.00000000,'2026-02-17 23:55:02'),(247252,'ADRO','1D','yahoo',1724864400,'2024-08-29 00:00:00',1821.57421667,1847.30266606,1800.99145716,1811.28283691,63218700.00000000,'2026-02-17 23:55:02'),(247253,'ADRO','1D','yahoo',1724950800,'2024-08-30 00:00:00',1821.57422081,1847.30267025,1806.13715114,1831.86560059,95767700.00000000,'2026-02-17 23:55:02'),(247254,'ADRO','1D','yahoo',1725210000,'2024-09-02 00:00:00',1847.30261467,1878.17675308,1837.01123520,1857.59399414,96348100.00000000,'2026-02-17 23:55:02'),(247255,'ADRO','1D','yahoo',1725296400,'2024-09-03 00:00:00',1857.59393175,1867.88531087,1831.86548394,1852.44824219,45068100.00000000,'2026-02-17 23:55:02'),(247256,'ADRO','1D','yahoo',1725382800,'2024-09-04 00:00:00',1821.57422081,1867.88542981,1795.84577136,1831.86560059,73571700.00000000,'2026-02-17 23:55:02'),(247257,'ADRO','1D','yahoo',1725469200,'2024-09-05 00:00:00',1831.86566076,1837.01135082,1780.40876018,1826.71997070,64913100.00000000,'2026-02-17 23:55:02'),(247258,'ADRO','1D','yahoo',1725555600,'2024-09-06 00:00:00',1816.42845941,1821.57414910,1780.40863160,1785.55432129,45222100.00000000,'2026-02-17 23:55:02'),(247259,'ADRO','1D','yahoo',1725814800,'2024-09-09 00:00:00',1785.55420237,1800.99127040,1744.38868761,1795.84558105,82176000.00000000,'2026-02-17 23:55:02'),(247260,'ADRO','1D','yahoo',1725901200,'2024-09-10 00:00:00',1795.84558105,1831.86540646,1770.11713433,1795.84558105,74744100.00000000,'2026-02-17 23:55:02'),(247261,'ADRO','1D','yahoo',1725987600,'2024-09-11 00:00:00',1795.84576728,1816.42852679,1785.55438753,1811.28283691,81318300.00000000,'2026-02-17 23:55:02'),(247262,'ADRO','1D','yahoo',1726074000,'2024-09-12 00:00:00',2017.11028054,2084.00424393,1955.36200665,1981.09045410,531570400.00000000,'2026-02-17 23:55:02'),(247263,'ADRO','1D','yahoo',1726160400,'2024-09-13 00:00:00',1975.94486546,1975.94486546,1883.32244989,1888.46813965,208787000.00000000,'2026-02-17 23:55:02'),(247264,'ADRO','1D','yahoo',1726506000,'2024-09-17 00:00:00',1888.46809030,1945.07067611,1837.01119411,1934.77929688,136509300.00000000,'2026-02-17 23:55:02'),(247265,'ADRO','1D','yahoo',1726592400,'2024-09-18 00:00:00',1934.77934503,1945.07072453,1873.03106807,1878.17675781,101840000.00000000,'2026-02-17 23:55:02'),(247266,'ADRO','1D','yahoo',1726678800,'2024-09-19 00:00:00',1883.32238770,1903.90514603,1842.15687102,1883.32238770,127737900.00000000,'2026-02-17 23:55:02'),(247267,'ADRO','1D','yahoo',1726765200,'2024-09-20 00:00:00',1888.46826337,1924.48809401,1873.03119310,1898.75964355,152237900.00000000,'2026-02-17 23:55:02'),(247268,'ADRO','1D','yahoo',1727024400,'2024-09-23 00:00:00',1914.19665329,1924.48803315,1898.75958351,1903.90527344,70067100.00000000,'2026-02-17 23:55:02'),(247269,'ADRO','1D','yahoo',1727110800,'2024-09-24 00:00:00',1919.34222543,1934.77929426,1898.75946698,1924.48791504,111192200.00000000,'2026-02-17 23:55:02'),(247270,'ADRO','1D','yahoo',1727197200,'2024-09-25 00:00:00',1934.77947419,1934.77947419,1893.61395346,1898.75964355,75405400.00000000,'2026-02-17 23:55:02'),(247271,'ADRO','1D','yahoo',1727283600,'2024-09-26 00:00:00',1914.19666109,1945.07080078,1903.90528119,1945.07080078,76548100.00000000,'2026-02-17 23:55:02'),(247272,'ADRO','1D','yahoo',1727370000,'2024-09-27 00:00:00',1945.07075395,2027.40179116,1924.48799465,2011.96472168,121060900.00000000,'2026-02-17 23:55:02'),(247273,'ADRO','1D','yahoo',1727629200,'2024-09-30 00:00:00',2011.96496101,2022.25634189,1960.50805664,1960.50805664,72652500.00000000,'2026-02-17 23:55:02'),(247274,'ADRO','1D','yahoo',1727715600,'2024-10-01 00:00:00',1970.79914451,2022.25604123,1909.05086844,2017.11035156,131208500.00000000,'2026-02-17 23:55:02'),(247275,'ADRO','1D','yahoo',1727802000,'2024-10-02 00:00:00',2006.81890443,2006.81890443,1970.79907794,1991.38183594,51106900.00000000,'2026-02-17 23:55:02'),