(267108,'ANTM','15m','yahoo',1768381200,'2026-01-14 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,7742100.00000000,'2026-02-17 23:56:08'),(267109,'ANTM','15m','yahoo',1768442400,'2026-01-15 09:00:00',4170.00000000,4180.00000000,4090.00000000,4120.00000000,19028500.00000000,'2026-02-17 23:56:08'),(267110,'ANTM','15m','yahoo',1768443300,'2026-01-15 09:15:00',4120.00000000,4130.00000000,4090.00000000,4090.00000000,12358700.00000000,'2026-02-17 23:56:08'),(267111,'ANTM','15m','yahoo',1768444200,'2026-01-15 09:30:00',4090.00000000,4100.00000000,4050.00000000,4060.00000000,14674500.00000000,'2026-02-17 23:56:08'),(267112,'ANTM','15m','yahoo',1768445100,'2026-01-15 09:45:00',4050.00000000,4060.00000000,4010.00000000,4040.00000000,13099700.00000000,'2026-02-17 23:56:08'),(267113,'ANTM','15m','yahoo',1768446000,'2026-01-15 10:00:00',4030.00000000,4080.00000000,4030.00000000,4070.00000000,5756600.00000000,'2026-02-17 23:56:08'),(267114,'ANTM','15m','yahoo',1768446900,'2026-01-15 10:15:00',4070.00000000,4070.00000000,4050.00000000,4050.00000000,4328600.00000000,'2026-02-17 23:56:08'),(267115,'ANTM','15m','yahoo',1768447800,'2026-01-15 10:30:00',4060.00000000,4060.00000000,4030.00000000,4050.00000000,5877800.00000000,'2026-02-17 23:56:08'),(267116,'ANTM','15m','yahoo',1768448700,'2026-01-15 10:45:00',4060.00000000,4060.00000000,4040.00000000,4040.00000000,2462400.00000000,'2026-02-17 23:56:08'),(267117,'ANTM','15m','yahoo',1768449600,'2026-01-15 11:00:00',4050.00000000,4050.00000000,4010.00000000,4020.00000000,5596100.00000000,'2026-02-17 23:56:08'),(267118,'ANTM','15m','yahoo',1768450500,'2026-01-15 11:15:00',4020.00000000,4040.00000000,4010.00000000,4040.00000000,2527900.00000000,'2026-02-17 23:56:08'),(267119,'ANTM','15m','yahoo',1768451400,'2026-01-15 11:30:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,2196400.00000000,'2026-02-17 23:56:08'),(267120,'ANTM','15m','yahoo',1768452300,'2026-01-15 11:45:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,1621300.00000000,'2026-02-17 23:56:08'),(267121,'ANTM','15m','yahoo',1768458600,'2026-01-15 13:30:00',4040.00000000,4050.00000000,4020.00000000,4030.00000000,4782100.00000000,'2026-02-17 23:56:08'),(267122,'ANTM','15m','yahoo',1768459500,'2026-01-15 13:45:00',4040.00000000,4050.00000000,4030.00000000,4050.00000000,2012600.00000000,'2026-02-17 23:56:08'),(267123,'ANTM','15m','yahoo',1768460400,'2026-01-15 14:00:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,3418300.00000000,'2026-02-17 23:56:08'),(267124,'ANTM','15m','yahoo',1768461300,'2026-01-15 14:15:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,1122100.00000000,'2026-02-17 23:56:08'),(267125,'ANTM','15m','yahoo',1768462200,'2026-01-15 14:30:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,4140800.00000000,'2026-02-17 23:56:08'),(267126,'ANTM','15m','yahoo',1768463100,'2026-01-15 14:45:00',4040.00000000,4050.00000000,4030.00000000,4050.00000000,4314800.00000000,'2026-02-17 23:56:08'),(267127,'ANTM','15m','yahoo',1768464000,'2026-01-15 15:00:00',4050.00000000,4060.00000000,4040.00000000,4060.00000000,3366500.00000000,'2026-02-17 23:56:08'),(267128,'ANTM','15m','yahoo',1768464900,'2026-01-15 15:15:00',4060.00000000,4070.00000000,4040.00000000,4040.00000000,5820100.00000000,'2026-02-17 23:56:08'),(267129,'ANTM','15m','yahoo',1768465800,'2026-01-15 15:30:00',4050.00000000,4100.00000000,4040.00000000,4070.00000000,16605200.00000000,'2026-02-17 23:56:08'),(267130,'ANTM','15m','yahoo',1768466700,'2026-01-15 15:45:00',4070.00000000,4080.00000000,4050.00000000,4070.00000000,3356700.00000000,'2026-02-17 23:56:08'),(267131,'ANTM','15m','yahoo',1768467600,'2026-01-15 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,6467000.00000000,'2026-02-17 23:56:08'),(267132,'ANTM','15m','yahoo',1768788000,'2026-01-19 09:00:00',4110.00000000,4140.00000000,4030.00000000,4060.00000000,15703900.00000000,'2026-02-17 23:56:08'),(267133,'ANTM','15m','yahoo',1768788900,'2026-01-19 09:15:00',4060.00000000,4070.00000000,4040.00000000,4050.00000000,9166400.00000000,'2026-02-17 23:56:08'),(267134,'ANTM','15m','yahoo',1768789800,'2026-01-19 09:30:00',4040.00000000,4050.00000000,4000.00000000,4000.00000000,12318600.00000000,'2026-02-17 23:56:08'),(267135,'ANTM','15m','yahoo',1768790700,'2026-01-19 09:45:00',4010.00000000,4010.00000000,3920.00000000,3950.00000000,26561900.00000000,'2026-02-17 23:56:08'),(267136,'ANTM','15m','yahoo',1768791600,'2026-01-19 10:00:00',3950.00000000,3970.00000000,3930.00000000,3950.00000000,8394600.00000000,'2026-02-17 23:56:08'),(267137,'ANTM','15m','yahoo',1768792500,'2026-01-19 10:15:00',3950.00000000,3970.00000000,3940.00000000,3970.00000000,4487400.00000000,'2026-02-17 23:56:08'),(267138,'ANTM','15m','yahoo',1768793400,'2026-01-19 10:30:00',3970.00000000,4000.00000000,3960.00000000,4000.00000000,7812700.00000000,'2026-02-17 23:56:08'),(267139,'ANTM','15m','yahoo',1768794300,'2026-01-19 10:45:00',4000.00000000,4030.00000000,3990.00000000,4010.00000000,13444800.00000000,'2026-02-17 23:56:08'),(267140,'ANTM','15m','yahoo',1768795200,'2026-01-19 11:00:00',4010.00000000,4010.00000000,3980.00000000,4000.00000000,3121600.00000000,'2026-02-17 23:56:08'),(267141,'ANTM','15m','yahoo',1768796100,'2026-01-19 11:15:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,7613100.00000000,'2026-02-17 23:56:08'),(267142,'ANTM','15m','yahoo',1768797000,'2026-01-19 11:30:00',4000.00000000,4020.00000000,4000.00000000,4010.00000000,3063800.00000000,'2026-02-17 23:56:08'),(267143,'ANTM','15m','yahoo',1768797900,'2026-01-19 11:45:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,2063500.00000000,'2026-02-17 23:56:08'),(267144,'ANTM','15m','yahoo',1768804200,'2026-01-19 13:30:00',4010.00000000,4020.00000000,3990.00000000,4020.00000000,8443900.00000000,'2026-02-17 23:56:08'),(267145,'ANTM','15m','yahoo',1768805100,'2026-01-19 13:45:00',4020.00000000,4020.00000000,4000.00000000,4010.00000000,2803000.00000000,'2026-02-17 23:56:08'),(267146,'ANTM','15m','yahoo',1768806000,'2026-01-19 14:00:00',4010.00000000,4020.00000000,4000.00000000,4020.00000000,4208700.00000000,'2026-02-17 23:56:08'),(267147,'ANTM','15m','yahoo',1768806900,'2026-01-19 14:15:00',4020.00000000,4050.00000000,4010.00000000,4020.00000000,7223300.00000000,'2026-02-17 23:56:08'),(267148,'ANTM','15m','yahoo',1768807800,'2026-01-19 14:30:00',4020.00000000,4040.00000000,4010.00000000,4020.00000000,3782200.00000000,'2026-02-17 23:56:08'),(267149,'ANTM','15m','yahoo',1768808700,'2026-01-19 14:45:00',4010.00000000,4030.00000000,4010.00000000,4020.00000000,2936400.00000000,'2026-02-17 23:56:08'),(267150,'ANTM','15m','yahoo',1768809600,'2026-01-19 15:00:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,1429500.00000000,'2026-02-17 23:56:08'),(267151,'ANTM','15m','yahoo',1768810500,'2026-01-19 15:15:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,3287600.00000000,'2026-02-17 23:56:08'),(267152,'ANTM','15m','yahoo',1768811400,'2026-01-19 15:30:00',4010.00000000,4020.00000000,3990.00000000,3990.00000000,8721700.00000000,'2026-02-17 23:56:08'),(267153,'ANTM','15m','yahoo',1768812300,'2026-01-19 15:45:00',4000.00000000,4010.00000000,3980.00000000,4010.00000000,5060800.00000000,'2026-02-17 23:56:08'),(267154,'ANTM','15m','yahoo',1768813200,'2026-01-19 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,7959600.00000000,'2026-02-17 23:56:08'),(267155,'ANTM','15m','yahoo',1768874400,'2026-01-20 09:00:00',4000.00000000,4000.00000000,3950.00000000,4000.00000000,7495500.00000000,'2026-02-17 23:56:08'),(267156,'ANTM','15m','yahoo',1768875300,'2026-01-20 09:15:00',4000.00000000,4000.00000000,3950.00000000,3970.00000000,8012000.00000000,'2026-02-17 23:56:08'),(267157,'ANTM','15m','yahoo',1768876200,'2026-01-20 09:30:00',3960.00000000,3990.00000000,3960.00000000,3980.00000000,4451000.00000000,'2026-02-17 23:56:08'),(267158,'ANTM','15m','yahoo',1768877100,'2026-01-20 09:45:00',3990.00000000,4010.00000000,3980.00000000,4010.00000000,5233100.00000000,'2026-02-17 23:56:08'),(267159,'ANTM','15m','yahoo',1768878000,'2026-01-20 10:00:00',4010.00000000,4030.00000000,4000.00000000,4030.00000000,4775700.00000000,'2026-02-17 23:56:08'),(267160,'ANTM','15m','yahoo',1768878900,'2026-01-20 10:15:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,2812700.00000000,'2026-02-17 23:56:08'),(267161,'ANTM','15m','yahoo',1768879800,'2026-01-20 10:30:00',4030.00000000,4030.00000000,3990.00000000,3990.00000000,3850100.00000000,'2026-02-17 23:56:08'),(267162,'ANTM','15m','yahoo',1768880700,'2026-01-20 10:45:00',3990.00000000,4020.00000000,3990.00000000,4020.00000000,3064400.00000000,'2026-02-17 23:56:08'),(267163,'ANTM','15m','yahoo',1768881600,'2026-01-20 11:00:00',4020.00000000,4050.00000000,4020.00000000,4030.00000000,10954600.00000000,'2026-02-17 23:56:08'),(267164,'ANTM','15m','yahoo',1768882500,'2026-01-20 11:15:00',4030.00000000,4040.00000000,4010.00000000,4010.00000000,2888800.00000000,'2026-02-17 23:56:08'),(267165,'ANTM','15m','yahoo',1768883400,'2026-01-20 11:30:00',4010.00000000,4030.00000000,4010.00000000,4020.00000000,1419000.00000000,'2026-02-17 23:56:08'),(267166,'ANTM','15m','yahoo',1768884300,'2026-01-20 11:45:00',4030.00000000,4050.00000000,4020.00000000,4030.00000000,3574700.00000000,'2026-02-17 23:56:08'),(267167,'ANTM','15m','yahoo',1768890600,'2026-01-20 13:30:00',4040.00000000,4070.00000000,4020.00000000,4040.00000000,13388700.00000000,'2026-02-17 23:56:08'),(267168,'ANTM','15m','yahoo',1768891500,'2026-01-20 13:45:00',4040.00000000,4070.00000000,4020.00000000,4050.00000000,7762600.00000000,'2026-02-17 23:56:08'),(267169,'ANTM','15m','yahoo',1768892400,'2026-01-20 14:00:00',4050.00000000,4060.00000000,4040.00000000,4040.00000000,2591500.00000000,'2026-02-17 23:56:08'),(267170,'ANTM','15m','yahoo',1768893300,'2026-01-20 14:15:00',4040.00000000,4050.00000000,4020.00000000,4050.00000000,2847500.00000000,'2026-02-17 23:56:08'),(267171,'ANTM','15m','yahoo',1768894200,'2026-01-20 14:30:00',4050.00000000,4060.00000000,4040.00000000,4050.00000000,2720600.00000000,'2026-02-17 23:56:08'),(267172,'ANTM','15m','yahoo',1768895100,'2026-01-20 14:45:00',4040.00000000,4060.00000000,4040.00000000,4050.00000000,2850100.00000000,'2026-02-17 23:56:08'),(267173,'ANTM','15m','yahoo',1768896000,'2026-01-20 15:00:00',4050.00000000,4060.00000000,4040.00000000,4050.00000000,4014500.00000000,'2026-02-17 23:56:08'),(267174,'ANTM','15m','yahoo',1768896900,'2026-01-20 15:15:00',4060.00000000,4080.00000000,4050.00000000,4080.00000000,11998600.00000000,'2026-02-17 23:56:08'),(267175,'ANTM','15m','yahoo',1768897800,'2026-01-20 15:30:00',4070.00000000,4120.00000000,4070.00000000,4110.00000000,24796000.00000000,'2026-02-17 23:56:08'),(267176,'ANTM','15m','yahoo',1768898700,'2026-01-20 15:45:00',4110.00000000,4120.00000000,4100.00000000,4120.00000000,6127800.00000000,'2026-02-17 23:56:08'),(267177,'ANTM','15m','yahoo',1768899600,'2026-01-20 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,12893000.00000000,'2026-02-17 23:56:08'),(267178,'ANTM','15m','yahoo',1768960800,'2026-01-21 09:00:00',4160.00000000,4220.00000000,4150.00000000,4210.00000000,15108200.00000000,'2026-02-17 23:56:08'),(267179,'ANTM','15m','yahoo',1768961700,'2026-01-21 09:15:00',4210.00000000,4220.00000000,4170.00000000,4170.00000000,11385200.00000000,'2026-02-17 23:56:08'),(267180,'ANTM','15m','yahoo',1768962600,'2026-01-21 09:30:00',4170.00000000,4210.00000000,4140.00000000,4190.00000000,18402800.00000000,'2026-02-17 23:56:08'),(267181,'ANTM','15m','yahoo',1768963500,'2026-01-21 09:45:00',4190.00000000,4210.00000000,4180.00000000,4190.00000000,9222500.00000000,'2026-02-17 23:56:08'),(267182,'ANTM','15m','yahoo',1768964400,'2026-01-21 10:00:00',4190.00000000,4200.00000000,4170.00000000,4190.00000000,10032800.00000000,'2026-02-17 23:56:08'),(267183,'ANTM','15m','yahoo',1768965300,'2026-01-21 10:15:00',4190.00000000,4190.00000000,4150.00000000,4160.00000000,9708800.00000000,'2026-02-17 23:56:08'),(267184,'ANTM','15m','yahoo',1768966200,'2026-01-21 10:30:00',4150.00000000,4160.00000000,4130.00000000,4160.00000000,8019300.00000000,'2026-02-17 23:56:08'),(267185,'ANTM','15m','yahoo',1768967100,'2026-01-21 10:45:00',4160.00000000,4160.00000000,4130.00000000,4150.00000000,4886200.00000000,'2026-02-17 23:56:08'),(267186,'ANTM','15m','yahoo',1768968000,'2026-01-21 11:00:00',4150.00000000,4190.00000000,4150.00000000,4180.00000000,3818800.00000000,'2026-02-17 23:56:08'),(267187,'ANTM','15m','yahoo',1768968900,'2026-01-21 11:15:00',4180.00000000,4230.00000000,4170.00000000,4220.00000000,20884400.00000000,'2026-02-17 23:56:08'),(267188,'ANTM','15m','yahoo',1768969800,'2026-01-21 11:30:00',4220.00000000,4250.00000000,4210.00000000,4240.00000000,18089900.00000000,'2026-02-17 23:56:08'),(267189,'ANTM','15m','yahoo',1768970700,'2026-01-21 11:45:00',4230.00000000,4270.00000000,4230.00000000,4260.00000000,15733900.00000000,'2026-02-17 23:56:08'),(267190,'ANTM','15m','yahoo',1768977000,'2026-01-21 13:30:00',4250.00000000,4350.00000000,4250.00000000,4280.00000000,49448300.00000000,'2026-02-17 23:56:08'),(267191,'ANTM','15m','yahoo',1768977900,'2026-01-21 13:45:00',4280.00000000,4290.00000000,4250.00000000,4270.00000000,10875500.00000000,'2026-02-17 23:56:08'),(267192,'ANTM','15m','yahoo',1768978800,'2026-01-21 14:00:00',4270.00000000,4280.00000000,4210.00000000,4210.00000000,17746900.00000000,'2026-02-17 23:56:08'),(267193,'ANTM','15m','yahoo',1768979700,'2026-01-21 14:15:00',4220.00000000,4240.00000000,4180.00000000,4240.00000000,9585900.00000000,'2026-02-17 23:56:08'),(267194,'ANTM','15m','yahoo',1768980600,'2026-01-21 14:30:00',4230.00000000,4260.00000000,4230.00000000,4250.00000000,6953300.00000000,'2026-02-17 23:56:08'),(267195,'ANTM','15m','yahoo',1768981500,'2026-01-21 14:45:00',4260.00000000,4260.00000000,4240.00000000,4240.00000000,4465000.00000000,'2026-02-17 23:56:08'),(267196,'ANTM','15m','yahoo',1768982400,'2026-01-21 15:00:00',4250.00000000,4260.00000000,4210.00000000,4210.00000000,11051400.00000000,'2026-02-17 23:56:08'),(267197,'ANTM','15m','yahoo',1768983300,'2026-01-21 15:15:00',4210.00000000,4250.00000000,4200.00000000,4250.00000000,9195500.00000000,'2026-02-17 23:56:08'),(267198,'ANTM','15m','yahoo',1768984200,'2026-01-21 15:30:00',4250.00000000,4270.00000000,4220.00000000,4230.00000000,10568800.00000000,'2026-02-17 23:56:08'),(267199,'ANTM','15m','yahoo',1768985100,'2026-01-21 15:45:00',4240.00000000,4260.00000000,4230.00000000,4240.00000000,5108100.00000000,'2026-02-17 23:56:08'),(267200,'ANTM','15m','yahoo',1768986000,'2026-01-21 16:00:00',4270.00000000,4270.00000000,4270.00000000,4270.00000000,9814200.00000000,'2026-02-17 23:56:08'),(267201,'ANTM','15m','yahoo',1769047200,'2026-01-22 09:00:00',4260.00000000,4270.00000000,4090.00000000,4140.00000000,18766600.00000000,'2026-02-17 23:56:08'),(267202,'ANTM','15m','yahoo',1769048100,'2026-01-22 09:15:00',4140.00000000,4150.00000000,4120.00000000,4130.00000000,11885000.00000000,'2026-02-17 23:56:08'),(267203,'ANTM','15m','yahoo',1769049000,'2026-01-22 09:30:00',4130.00000000,4180.00000000,4120.00000000,4180.00000000,10603300.00000000,'2026-02-17 23:56:08'),(267204,'ANTM','15m','yahoo',1769049900,'2026-01-22 09:45:00',4180.00000000,4210.00000000,4160.00000000,4190.00000000,6532100.00000000,'2026-02-17 23:56:08'),(267205,'ANTM','15m','yahoo',1769050800,'2026-01-22 10:00:00',4190.00000000,4190.00000000,4150.00000000,4160.00000000,4687000.00000000,'2026-02-17 23:56:08'),(267206,'ANTM','15m','yahoo',1769051700,'2026-01-22 10:15:00',4160.00000000,4180.00000000,4150.00000000,4150.00000000,5794900.00000000,'2026-02-17 23:56:08'),(267207,'ANTM','15m','yahoo',1769052600,'2026-01-22 10:30:00',4160.00000000,4210.00000000,4150.00000000,4210.00000000,7681600.00000000,'2026-02-17 23:56:08'),(267208,'ANTM','15m','yahoo',1769053500,'2026-01-22 10:45:00',4210.00000000,4210.00000000,4180.00000000,4190.00000000,5853000.00000000,'2026-02-17 23:56:08'),(267209,'ANTM','15m','yahoo',1769054400,'2026-01-22 11:00:00',4190.00000000,4200.00000000,4180.00000000,4200.00000000,1843600.00000000,'2026-02-17 23:56:08'),(267210,'ANTM','15m','yahoo',1769055300,'2026-01-22 11:15:00',4190.00000000,4210.00000000,4160.00000000,4170.00000000,6698800.00000000,'2026-02-17 23:56:08'),(267211,'ANTM','15m','yahoo',1769056200,'2026-01-22 11:30:00',4170.00000000,4190.00000000,4170.00000000,4190.00000000,2486300.00000000,'2026-02-17 23:56:08'),(267212,'ANTM','15m','yahoo',1769057100,'2026-01-22 11:45:00',4180.00000000,4210.00000000,4180.00000000,4190.00000000,5446500.00000000,'2026-02-17 23:56:08'),(267213,'ANTM','15m','yahoo',1769063400,'2026-01-22 13:30:00',4200.00000000,4250.00000000,4190.00000000,4220.00000000,11021100.00000000,'2026-02-17 23:56:08'),(267214,'ANTM','15m','yahoo',1769064300,'2026-01-22 13:45:00',4230.00000000,4230.00000000,4200.00000000,4210.00000000,2294900.00000000,'2026-02-17 23:56:08'),(267215,'ANTM','15m','yahoo',1769065200,'2026-01-22 14:00:00',4210.00000000,4230.00000000,4200.00000000,4220.00000000,5548400.00000000,'2026-02-17 23:56:08'),(267216,'ANTM','15m','yahoo',1769066100,'2026-01-22 14:15:00',4220.00000000,4230.00000000,4200.00000000,4200.00000000,5746600.00000000,'2026-02-17 23:56:08'),(267217,'ANTM','15m','yahoo',1769067000,'2026-01-22 14:30:00',4200.00000000,4210.00000000,4160.00000000,4160.00000000,9685100.00000000,'2026-02-17 23:56:08'),(267218,'ANTM','15m','yahoo',1769067900,'2026-01-22 14:45:00',4160.00000000,4190.00000000,4150.00000000,4180.00000000,5391500.00000000,'2026-02-17 23:56:08'),(267219,'ANTM','15m','yahoo',1769068800,'2026-01-22 15:00:00',4180.00000000,4230.00000000,4180.00000000,4220.00000000,4748800.00000000,'2026-02-17 23:56:08'),(267220,'ANTM','15m','yahoo',1769069700,'2026-01-22 15:15:00',4230.00000000,4230.00000000,4210.00000000,4220.00000000,7107700.00000000,'2026-02-17 23:56:08'),(267221,'ANTM','15m','yahoo',1769070600,'2026-01-22 15:30:00',4210.00000000,4220.00000000,4210.00000000,4220.00000000,5203400.00000000,'2026-02-17 23:56:08'),(267222,'ANTM','15m','yahoo',1769071500,'2026-01-22 15:45:00',4220.00000000,4230.00000000,4210.00000000,4220.00000000,6211900.00000000,'2026-02-17 23:56:08'),(267223,'ANTM','15m','yahoo',1769072400,'2026-01-22 16:00:00',4220.00000000,4220.00000000,4220.00000000,4220.00000000,5632300.00000000,'2026-02-17 23:56:08'),(267224,'ANTM','15m','yahoo',1769133600,'2026-01-23 09:00:00',4320.00000000,4360.00000000,4250.00000000,4260.00000000,14238000.00000000,'2026-02-17 23:56:08'),(267225,'ANTM','15m','yahoo',1769134500,'2026-01-23 09:15:00',4260.00000000,4300.00000000,4260.00000000,4300.00000000,11812100.00000000,'2026-02-17 23:56:08'),(267226,'ANTM','15m','yahoo',1769135400,'2026-01-23 09:30:00',4300.00000000,4310.00000000,4290.00000000,4310.00000000,6636900.00000000,'2026-02-17 23:56:08'),(267227,'ANTM','15m','yahoo',1769136300,'2026-01-23 09:45:00',4310.00000000,4320.00000000,4300.00000000,4310.00000000,9413700.00000000,'2026-02-17 23:56:08'),(267228,'ANTM','15m','yahoo',1769137200,'2026-01-23 10:00:00',4320.00000000,4360.00000000,4300.00000000,4330.00000000,22981100.00000000,'2026-02-17 23:56:08'),(267229,'ANTM','15m','yahoo',1769138100,'2026-01-23 10:15:00',4330.00000000,4330.00000000,4310.00000000,4320.00000000,6612500.00000000,'2026-02-17 23:56:08'),(267230,'ANTM','15m','yahoo',1769139000,'2026-01-23 10:30:00',4320.00000000,4380.00000000,4310.00000000,4380.00000000,13289700.00000000,'2026-02-17 23:56:08'),(267231,'ANTM','15m','yahoo',1769139900,'2026-01-23 10:45:00',4380.00000000,4380.00000000,4360.00000000,4360.00000000,4299800.00000000,'2026-02-17 23:56:08'),(267232,'ANTM','15m','yahoo',1769140800,'2026-01-23 11:00:00',4360.00000000,4370.00000000,4330.00000000,4360.00000000,8849100.00000000,'2026-02-17 23:56:08'),(267233,'ANTM','15m','yahoo',1769141700,'2026-01-23 11:15:00',4360.00000000,4400.00000000,4360.00000000,4380.00000000,12614200.00000000,'2026-02-17 23:56:08'),(267234,'ANTM','15m','yahoo',1769151600,'2026-01-23 14:00:00',4390.00000000,4390.00000000,4360.00000000,4360.00000000,8212800.00000000,'2026-02-17 23:56:08'),(267235,'ANTM','15m','yahoo',1769152500,'2026-01-23 14:15:00',4360.00000000,4380.00000000,4330.00000000,4370.00000000,12326000.00000000,'2026-02-17 23:56:08'),(267236,'ANTM','15m','yahoo',1769153400,'2026-01-23 14:30:00',4360.00000000,4380.00000000,4360.00000000,4380.00000000,3493200.00000000,'2026-02-17 23:56:08'),(267237,'ANTM','15m','yahoo',1769154300,'2026-01-23 14:45:00',4370.00000000,4390.00000000,4370.00000000,4380.00000000,6692000.00000000,'2026-02-17 23:56:08'),(267238,'ANTM','15m','yahoo',1769155200,'2026-01-23 15:00:00',4380.00000000,4380.00000000,4360.00000000,4360.00000000,7114600.00000000,'2026-02-17 23:56:08'),(267239,'ANTM','15m','yahoo',1769156100,'2026-01-23 15:15:00',4360.00000000,4370.00000000,4360.00000000,4370.00000000,5026900.00000000,'2026-02-17 23:56:08'),(267240,'ANTM','15m','yahoo',1769157000,'2026-01-23 15:30:00',4370.00000000,4370.00000000,4270.00000000,4270.00000000,21904200.00000000,'2026-02-17 23:56:08'),(267241,'ANTM','15m','yahoo',1769157900,'2026-01-23 15:45:00',4270.00000000,4300.00000000,4270.00000000,4290.00000000,2925800.00000000,'2026-02-17 23:56:08'),(267242,'ANTM','15m','yahoo',1769158800,'2026-01-23 16:00:00',4290.00000000,4290.00000000,4290.00000000,4290.00000000,4738300.00000000,'2026-02-17 23:56:08'),(267243,'ANTM','15m','yahoo',1769392800,'2026-01-26 09:00:00',4410.00000000,4550.00000000,4410.00000000,4550.00000000,38331200.00000000,'2026-02-17 23:56:08'),(267244,'ANTM','15m','yahoo',1769393700,'2026-01-26 09:15:00',4540.00000000,4680.00000000,4530.00000000,4650.00000000,48520400.00000000,'2026-02-17 23:56:08'),(267245,'ANTM','15m','yahoo',1769394600,'2026-01-26 09:30:00',4650.00000000,4810.00000000,4650.00000000,4690.00000000,58716400.00000000,'2026-02-17 23:56:08'),(267246,'ANTM','15m','yahoo',1769395500,'2026-01-26 09:45:00',4700.00000000,4800.00000000,4690.00000000,4770.00000000,26364900.00000000,'2026-02-17 23:56:08'),(267247,'ANTM','15m','yahoo',1769396400,'2026-01-26 10:00:00',4770.00000000,4870.00000000,4750.00000000,4830.00000000,45304400.00000000,'2026-02-17 23:56:08'),(267248,'ANTM','15m','yahoo',1769397300,'2026-01-26 10:15:00',4830.00000000,4920.00000000,4820.00000000,4840.00000000,40675200.00000000,'2026-02-17 23:56:08'),(267249,'ANTM','15m','yahoo',1769398200,'2026-01-26 10:30:00',4840.00000000,4970.00000000,4840.00000000,4930.00000000,45664000.00000000,'2026-02-17 23:56:08'),(267250,'ANTM','15m','yahoo',1769399100,'2026-01-26 10:45:00',4940.00000000,4940.00000000,4830.00000000,4880.00000000,24392000.00000000,'2026-02-17 23:56:08'),(267251,'ANTM','15m','yahoo',1769400000,'2026-01-26 11:00:00',4890.00000000,4890.00000000,4820.00000000,4860.00000000,8221200.00000000,'2026-02-17 23:56:08'),(267252,'ANTM','15m','yahoo',1769400900,'2026-01-26 11:15:00',4850.00000000,4900.00000000,4840.00000000,4870.00000000,7065200.00000000,'2026-02-17 23:56:08'),(267253,'ANTM','15m','yahoo',1769401800,'2026-01-26 11:30:00',4860.00000000,4870.00000000,4790.00000000,4790.00000000,11214100.00000000,'2026-02-17 23:56:08'),(267254,'ANTM','15m','yahoo',1769402700,'2026-01-26 11:45:00',4790.00000000,4850.00000000,4770.00000000,4840.00000000,9280500.00000000,'2026-02-17 23:56:08'),(267255,'ANTM','15m','yahoo',1769409000,'2026-01-26 13:30:00',4840.00000000,4850.00000000,4770.00000000,4800.00000000,16651300.00000000,'2026-02-17 23:56:08'),(267256,'ANTM','15m','yahoo',1769409900,'2026-01-26 13:45:00',4800.00000000,4830.00000000,4730.00000000,4770.00000000,16639400.00000000,'2026-02-17 23:56:08'),(267257,'ANTM','15m','yahoo',1769410800,'2026-01-26 14:00:00',4770.00000000,4790.00000000,4750.00000000,4760.00000000,4801000.00000000,'2026-02-17 23:56:08'),(267258,'ANTM','15m','yahoo',1769411700,'2026-01-26 14:15:00',4760.00000000,4790.00000000,4730.00000000,4780.00000000,10789800.00000000,'2026-02-17 23:56:08'),(267259,'ANTM','15m','yahoo',1769412600,'2026-01-26 14:30:00',4780.00000000,4790.00000000,4760.00000000,4770.00000000,4746400.00000000,'2026-02-17 23:56:08'),(267260,'ANTM','15m','yahoo',1769413500,'2026-01-26 14:45:00',4770.00000000,4820.00000000,4770.00000000,4780.00000000,9411900.00000000,'2026-02-17 23:56:08'),(267261,'ANTM','15m','yahoo',1769414400,'2026-01-26 15:00:00',4780.00000000,4800.00000000,4770.00000000,4800.00000000,3746400.00000000,'2026-02-17 23:56:08'),(267262,'ANTM','15m','yahoo',1769415300,'2026-01-26 15:15:00',4800.00000000,4810.00000000,4750.00000000,4780.00000000,11203900.00000000,'2026-02-17 23:56:08'),(267263,'ANTM','15m','yahoo',1769416200,'2026-01-26 15:30:00',4780.00000000,4800.00000000,4750.00000000,4760.00000000,12590800.00000000,'2026-02-17 23:56:08'),(267264,'ANTM','15m','yahoo',1769417100,'2026-01-26 15:45:00',4760.00000000,4780.00000000,4760.00000000,4770.00000000,2921600.00000000,'2026-02-17 23:56:08'),(267265,'ANTM','15m','yahoo',1769418000,'2026-01-26 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,10188800.00000000,'2026-02-17 23:56:08'),(267266,'ANTM','15m','yahoo',1769479200,'2026-01-27 09:00:00',4760.00000000,4760.00000000,4550.00000000,4570.00000000,22007200.00000000,'2026-02-17 23:56:08'),(267267,'ANTM','15m','yahoo',1769480100,'2026-01-27 09:15:00',4570.00000000,4680.00000000,4560.00000000,4620.00000000,20234100.00000000,'2026-02-17 23:56:08'),(267268,'ANTM','15m','yahoo',1769481000,'2026-01-27 09:30:00',4630.00000000,4650.00000000,4610.00000000,4620.00000000,7912900.00000000,'2026-02-17 23:56:08'),(267269,'ANTM','15m','yahoo',1769481900,'2026-01-27 09:45:00',4620.00000000,4630.00000000,4600.00000000,4600.00000000,7877600.00000000,'2026-02-17 23:56:08'),(267270,'ANTM','15m','yahoo',1769482800,'2026-01-27 10:00:00',4600.00000000,4630.00000000,4590.00000000,4610.00000000,13673100.00000000,'2026-02-17 23:56:08'),(267271,'ANTM','15m','yahoo',1769483700,'2026-01-27 10:15:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,4142200.00000000,'2026-02-17 23:56:08'),(267272,'ANTM','15m','yahoo',1769484600,'2026-01-27 10:30:00',4610.00000000,4640.00000000,4590.00000000,4600.00000000,12679900.00000000,'2026-02-17 23:56:08'),(267273,'ANTM','15m','yahoo',1769485500,'2026-01-27 10:45:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,6840600.00000000,'2026-02-17 23:56:08'),(267274,'ANTM','15m','yahoo',1769486400,'2026-01-27 11:00:00',4600.00000000,4600.00000000,4580.00000000,4600.00000000,9493800.00000000,'2026-02-17 23:56:08'),(267275,'ANTM','15m','yahoo',1769487300,'2026-01-27 11:15:00',4600.00000000,4610.00000000,4590.00000000,4610.00000000,2203100.00000000,'2026-02-17 23:56:08'),(267276,'ANTM','15m','yahoo',1769488200,'2026-01-27 11:30:00',4600.00000000,4630.00000000,4600.00000000,4610.00000000,7008300.00000000,'2026-02-17 23:56:08'),(267277,'ANTM','15m','yahoo',1769489100,'2026-01-27 11:45:00',4610.00000000,4620.00000000,4600.00000000,4620.00000000,2465800.00000000,'2026-02-17 23:56:08'),(267278,'ANTM','15m','yahoo',1769495400,'2026-01-27 13:30:00',4630.00000000,4640.00000000,4600.00000000,4620.00000000,6048500.00000000,'2026-02-17 23:56:08'),(267279,'ANTM','15m','yahoo',1769496300,'2026-01-27 13:45:00',4620.00000000,4620.00000000,4600.00000000,4600.00000000,4264200.00000000,'2026-02-17 23:56:08'),(267280,'ANTM','15m','yahoo',1769497200,'2026-01-27 14:00:00',4610.00000000,4610.00000000,4600.00000000,4610.00000000,3189200.00000000,'2026-02-17 23:56:08'),(267281,'ANTM','15m','yahoo',1769498100,'2026-01-27 14:15:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,6314000.00000000,'2026-02-17 23:56:08'),(267282,'ANTM','15m','yahoo',1769499000,'2026-01-27 14:30:00',4610.00000000,4620.00000000,4600.00000000,4620.00000000,5130500.00000000,'2026-02-17 23:56:08'),(267283,'ANTM','15m','yahoo',1769499900,'2026-01-27 14:45:00',4610.00000000,4630.00000000,4610.00000000,4610.00000000,6003900.00000000,'2026-02-17 23:56:08'),(267284,'ANTM','15m','yahoo',1769500800,'2026-01-27 15:00:00',4620.00000000,4620.00000000,4600.00000000,4620.00000000,7722600.00000000,'2026-02-17 23:56:08'),(267285,'ANTM','15m','yahoo',1769501700,'2026-01-27 15:15:00',4620.00000000,4620.00000000,4600.00000000,4610.00000000,9342400.00000000,'2026-02-17 23:56:08'),(267286,'ANTM','15m','yahoo',1769502600,'2026-01-27 15:30:00',4610.00000000,4620.00000000,4600.00000000,4620.00000000,19559100.00000000,'2026-02-17 23:56:08'),(267287,'ANTM','15m','yahoo',1769503500,'2026-01-27 15:45:00',4610.00000000,4620.00000000,4610.00000000,4620.00000000,2683200.00000000,'2026-02-17 23:56:08'),(267288,'ANTM','15m','yahoo',1769504400,'2026-01-27 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,5004300.00000000,'2026-02-17 23:56:08'),(267289,'ANTM','15m','yahoo',1769565600,'2026-01-28 09:00:00',4600.00000000,4710.00000000,4410.00000000,4650.00000000,51983300.00000000,'2026-02-17 23:56:08'),(267290,'ANTM','15m','yahoo',1769566500,'2026-01-28 09:15:00',4650.00000000,4650.00000000,4500.00000000,4550.00000000,47257000.00000000,'2026-02-17 23:56:08'),(267291,'ANTM','15m','yahoo',1769567400,'2026-01-28 09:30:00',4540.00000000,4550.00000000,4460.00000000,4480.00000000,37200600.00000000,'2026-02-17 23:56:08'),(267292,'ANTM','15m','yahoo',1769568300,'2026-01-28 09:45:00',4480.00000000,4520.00000000,4470.00000000,4510.00000000,17040100.00000000,'2026-02-17 23:56:08'),(267293,'ANTM','15m','yahoo',1769569200,'2026-01-28 10:00:00',4510.00000000,4540.00000000,4500.00000000,4500.00000000,10418100.00000000,'2026-02-17 23:56:08'),(267294,'ANTM','15m','yahoo',1769570100,'2026-01-28 10:15:00',4510.00000000,4510.00000000,4300.00000000,4360.00000000,54812300.00000000,'2026-02-17 23:56:08'),(267295,'ANTM','15m','yahoo',1769571000,'2026-01-28 10:30:00',4360.00000000,4400.00000000,4350.00000000,4370.00000000,13756400.00000000,'2026-02-17 23:56:08'),(267296,'ANTM','15m','yahoo',1769571900,'2026-01-28 10:45:00',4380.00000000,4380.00000000,4290.00000000,4340.00000000,33204400.00000000,'2026-02-17 23:56:08'),(267297,'ANTM','15m','yahoo',1769572800,'2026-01-28 11:00:00',4330.00000000,4340.00000000,4260.00000000,4300.00000000,22666600.00000000,'2026-02-17 23:56:08'),(267298,'ANTM','15m','yahoo',1769573700,'2026-01-28 11:15:00',4290.00000000,4440.00000000,4270.00000000,4420.00000000,21762000.00000000,'2026-02-17 23:56:08'),(267299,'ANTM','15m','yahoo',1769574600,'2026-01-28 11:30:00',4420.00000000,4420.00000000,4380.00000000,4400.00000000,11285800.00000000,'2026-02-17 23:56:08'),(267300,'ANTM','15m','yahoo',1769575500,'2026-01-28 11:45:00',4390.00000000,4400.00000000,4350.00000000,4370.00000000,7076900.00000000,'2026-02-17 23:56:08'),(267301,'ANTM','15m','yahoo',1769581800,'2026-01-28 13:30:00',4370.00000000,4400.00000000,4310.00000000,4310.00000000,19805500.00000000,'2026-02-17 23:56:08'),(267302,'ANTM','15m','yahoo',1769583600,'2026-01-28 14:00:00',4310.00000000,4330.00000000,4250.00000000,4270.00000000,20032400.00000000,'2026-02-17 23:56:08'),(267303,'ANTM','15m','yahoo',1769584500,'2026-01-28 14:15:00',4270.00000000,4340.00000000,4260.00000000,4290.00000000,30290200.00000000,'2026-02-17 23:56:08'),(267304,'ANTM','15m','yahoo',1769585400,'2026-01-28 14:30:00',4290.00000000,4350.00000000,4290.00000000,4300.00000000,14695100.00000000,'2026-02-17 23:56:08'),(267305,'ANTM','15m','yahoo',1769586300,'2026-01-28 14:45:00',4300.00000000,4340.00000000,4290.00000000,4340.00000000,14125500.00000000,'2026-02-17 23:56:08'),(267306,'ANTM','15m','yahoo',1769587200,'2026-01-28 15:00:00',4330.00000000,4440.00000000,4330.00000000,4420.00000000,34693900.00000000,'2026-02-17 23:56:08'),(267307,'ANTM','15m','yahoo',1769588100,'2026-01-28 15:15:00',4420.00000000,4470.00000000,4400.00000000,4430.00000000,25675400.00000000,'2026-02-17 23:56:08'),(267308,'ANTM','15m','yahoo',1769589000,'2026-01-28 15:30:00',4430.00000000,4430.00000000,4350.00000000,4410.00000000,31222000.00000000,'2026-02-17 23:56:08'),(267309,'ANTM','15m','yahoo',1769589900,'2026-01-28 15:45:00',4400.00000000,4450.00000000,4390.00000000,4390.00000000,10302500.00000000,'2026-02-17 23:56:08'),(267310,'ANTM','15m','yahoo',1769590800,'2026-01-28 16:00:00',4420.00000000,4420.00000000,4420.00000000,4420.00000000,12952300.00000000,'2026-02-17 23:56:08'),(267311,'ANTM','15m','yahoo',1769652000,'2026-01-29 09:00:00',4520.00000000,4570.00000000,4250.00000000,4270.00000000,33042700.00000000,'2026-02-17 23:56:08'),(267312,'ANTM','15m','yahoo',1769652900,'2026-01-29 09:15:00',4270.00000000,4300.00000000,3980.00000000,4020.00000000,63904600.00000000,'2026-02-17 23:56:08'),(267313,'ANTM','15m','yahoo',1769654700,'2026-01-29 09:45:00',4020.00000000,4100.00000000,3760.00000000,3760.00000000,42053200.00000000,'2026-02-17 23:56:08'),(267314,'ANTM','15m','yahoo',1769655600,'2026-01-29 10:00:00',3770.00000000,4000.00000000,3760.00000000,3920.00000000,57749900.00000000,'2026-02-17 23:56:08'),(267315,'ANTM','15m','yahoo',1769656500,'2026-01-29 10:15:00',3910.00000000,4100.00000000,3910.00000000,4080.00000000,46590800.00000000,'2026-02-17 23:56:08'),(267316,'ANTM','15m','yahoo',1769657400,'2026-01-29 10:30:00',4090.00000000,4220.00000000,4060.00000000,4100.00000000,38590600.00000000,'2026-02-17 23:56:08'),(267317,'ANTM','15m','yahoo',1769658300,'2026-01-29 10:45:00',4090.00000000,4120.00000000,4000.00000000,4070.00000000,35491200.00000000,'2026-02-17 23:56:08'),(267318,'ANTM','15m','yahoo',1769659200,'2026-01-29 11:00:00',4080.00000000,4090.00000000,4060.00000000,4090.00000000,9953900.00000000,'2026-02-17 23:56:08'),(267319,'ANTM','15m','yahoo',1769660100,'2026-01-29 11:15:00',4090.00000000,4100.00000000,4000.00000000,4010.00000000,30333300.00000000,'2026-02-17 23:56:08'),(267320,'ANTM','15m','yahoo',1769661000,'2026-01-29 11:30:00',4000.00000000,4010.00000000,3920.00000000,3940.00000000,30077000.00000000,'2026-02-17 23:56:08'),(267321,'ANTM','15m','yahoo',1769661900,'2026-01-29 11:45:00',3930.00000000,3990.00000000,3910.00000000,3980.00000000,11248700.00000000,'2026-02-17 23:56:08'),(267322,'ANTM','15m','yahoo',1769668200,'2026-01-29 13:30:00',3980.00000000,4280.00000000,3980.00000000,4280.00000000,70833800.00000000,'2026-02-17 23:56:08'),(267323,'ANTM','15m','yahoo',1769669100,'2026-01-29 13:45:00',4270.00000000,4290.00000000,4150.00000000,4180.00000000,47419000.00000000,'2026-02-17 23:56:08'),(267324,'ANTM','15m','yahoo',1769670000,'2026-01-29 14:00:00',4170.00000000,4330.00000000,4160.00000000,4330.00000000,49309700.00000000,'2026-02-17 23:56:08'),(267325,'ANTM','15m','yahoo',1769670900,'2026-01-29 14:15:00',4330.00000000,4410.00000000,4270.00000000,4390.00000000,63868000.00000000,'2026-02-17 23:56:08'),(267326,'ANTM','15m','yahoo',1769671800,'2026-01-29 14:30:00',4390.00000000,4390.00000000,4240.00000000,4320.00000000,40075200.00000000,'2026-02-17 23:56:08'),(267327,'ANTM','15m','yahoo',1769672700,'2026-01-29 14:45:00',4320.00000000,4380.00000000,4300.00000000,4380.00000000,15756300.00000000,'2026-02-17 23:56:08'),(267328,'ANTM','15m','yahoo',1769673600,'2026-01-29 15:00:00',4380.00000000,4380.00000000,4270.00000000,4290.00000000,23818400.00000000,'2026-02-17 23:56:08'),(267329,'ANTM','15m','yahoo',1769674500,'2026-01-29 15:15:00',4280.00000000,4320.00000000,4280.00000000,4320.00000000,13447600.00000000,'2026-02-17 23:56:08'),(267330,'ANTM','15m','yahoo',1769675400,'2026-01-29 15:30:00',4310.00000000,4330.00000000,4280.00000000,4320.00000000,20339200.00000000,'2026-02-17 23:56:08'),(267331,'ANTM','15m','yahoo',1769676300,'2026-01-29 15:45:00',4320.00000000,4330.00000000,4310.00000000,4320.00000000,8090600.00000000,'2026-02-17 23:56:08'),(267332,'ANTM','15m','yahoo',1769677200,'2026-01-29 16:00:00',4320.00000000,4320.00000000,4320.00000000,4320.00000000,12263200.00000000,'2026-02-17 23:56:08'),(267333,'ANTM','15m','yahoo',1769738400,'2026-01-30 09:00:00',4300.00000000,4350.00000000,4190.00000000,4310.00000000,15517000.00000000,'2026-02-17 23:56:08'),(267334,'ANTM','15m','yahoo',1769739300,'2026-01-30 09:15:00',4310.00000000,4310.00000000,4160.00000000,4170.00000000,25836100.00000000,'2026-02-17 23:56:08'),(267335,'ANTM','15m','yahoo',1769740200,'2026-01-30 09:30:00',4180.00000000,4210.00000000,4030.00000000,4200.00000000,25038600.00000000,'2026-02-17 23:56:08'),(267336,'ANTM','15m','yahoo',1769741100,'2026-01-30 09:45:00',4210.00000000,4260.00000000,4200.00000000,4230.00000000,11705400.00000000,'2026-02-17 23:56:08'),(267337,'ANTM','15m','yahoo',1769742000,'2026-01-30 10:00:00',4240.00000000,4270.00000000,4220.00000000,4250.00000000,9668900.00000000,'2026-02-17 23:56:08'),(267338,'ANTM','15m','yahoo',1769742900,'2026-01-30 10:15:00',4260.00000000,4260.00000000,4230.00000000,4240.00000000,6020200.00000000,'2026-02-17 23:56:08'),(267339,'ANTM','15m','yahoo',1769743800,'2026-01-30 10:30:00',4230.00000000,4250.00000000,4220.00000000,4230.00000000,4783400.00000000,'2026-02-17 23:56:08'),(267340,'ANTM','15m','yahoo',1769744700,'2026-01-30 10:45:00',4240.00000000,4260.00000000,4230.00000000,4230.00000000,9990900.00000000,'2026-02-17 23:56:08'),(267341,'ANTM','15m','yahoo',1769745600,'2026-01-30 11:00:00',4230.00000000,4240.00000000,4220.00000000,4230.00000000,7495400.00000000,'2026-02-17 23:56:08'),(267342,'ANTM','15m','yahoo',1769746500,'2026-01-30 11:15:00',4220.00000000,4240.00000000,4220.00000000,4220.00000000,3904400.00000000,'2026-02-17 23:56:08'),(267343,'ANTM','15m','yahoo',1769756400,'2026-01-30 14:00:00',4220.00000000,4240.00000000,4180.00000000,4210.00000000,20217700.00000000,'2026-02-17 23:56:08'),(267344,'ANTM','15m','yahoo',1769757300,'2026-01-30 14:15:00',4210.00000000,4220.00000000,4180.00000000,4200.00000000,10293800.00000000,'2026-02-17 23:56:08'),(267345,'ANTM','15m','yahoo',1769758200,'2026-01-30 14:30:00',4200.00000000,4250.00000000,4200.00000000,4250.00000000,12213300.00000000,'2026-02-17 23:56:08'),(267346,'ANTM','15m','yahoo',1769759100,'2026-01-30 14:45:00',4250.00000000,4250.00000000,4170.00000000,4190.00000000,11983200.00000000,'2026-02-17 23:56:08'),(267347,'ANTM','15m','yahoo',1769760000,'2026-01-30 15:00:00',4190.00000000,4200.00000000,4170.00000000,4190.00000000,10196100.00000000,'2026-02-17 23:56:08'),(267348,'ANTM','15m','yahoo',1769760900,'2026-01-30 15:15:00',4190.00000000,4210.00000000,4180.00000000,4190.00000000,9426900.00000000,'2026-02-17 23:56:08'),(267349,'ANTM','15m','yahoo',1769761800,'2026-01-30 15:30:00',4190.00000000,4240.00000000,4170.00000000,4220.00000000,19018100.00000000,'2026-02-17 23:56:08'),(267350,'ANTM','15m','yahoo',1769762700,'2026-01-30 15:45:00',4220.00000000,4230.00000000,4210.00000000,4220.00000000,5199000.00000000,'2026-02-17 23:56:08'),(267351,'ANTM','15m','yahoo',1769763600,'2026-01-30 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,16805400.00000000,'2026-02-17 23:56:08'),(267352,'ANTM','15m','yahoo',1770022800,'2026-02-02 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,0.00000000,'2026-02-17 23:56:08'),(267353,'ANTM','15m','yahoo',1770084000,'2026-02-03 09:00:00',4000.00000000,4050.00000000,3810.00000000,3860.00000000,19102500.00000000,'2026-02-17 23:56:08'),(267354,'ANTM','15m','yahoo',1770084900,'2026-02-03 09:15:00',3860.00000000,3940.00000000,3860.00000000,3940.00000000,21202400.00000000,'2026-02-17 23:56:08'),(267355,'ANTM','15m','yahoo',1770085800,'2026-02-03 09:30:00',3930.00000000,3970.00000000,3900.00000000,3970.00000000,11504500.00000000,'2026-02-17 23:56:08'),(267356,'ANTM','15m','yahoo',1770086700,'2026-02-03 09:45:00',3970.00000000,3970.00000000,3920.00000000,3930.00000000,7012600.00000000,'2026-02-17 23:56:08'),(267357,'ANTM','15m','yahoo',1770087600,'2026-02-03 10:00:00',3940.00000000,3950.00000000,3890.00000000,3890.00000000,11930300.00000000,'2026-02-17 23:56:08'),(267358,'ANTM','15m','yahoo',1770088500,'2026-02-03 10:15:00',3900.00000000,3940.00000000,3890.00000000,3910.00000000,5298500.00000000,'2026-02-17 23:56:08'),(267359,'ANTM','15m','yahoo',1770089400,'2026-02-03 10:30:00',3910.00000000,3940.00000000,3900.00000000,3930.00000000,3092600.00000000,'2026-02-17 23:56:08'),(267360,'ANTM','15m','yahoo',1770090300,'2026-02-03 10:45:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,3483400.00000000,'2026-02-17 23:56:08'),(267361,'ANTM','15m','yahoo',1770091200,'2026-02-03 11:00:00',3930.00000000,3940.00000000,3910.00000000,3940.00000000,4829300.00000000,'2026-02-17 23:56:08'),(267362,'ANTM','15m','yahoo',1770092100,'2026-02-03 11:15:00',3940.00000000,3950.00000000,3930.00000000,3950.00000000,1462500.00000000,'2026-02-17 23:56:08'),(267363,'ANTM','15m','yahoo',1770093000,'2026-02-03 11:30:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,1677500.00000000,'2026-02-17 23:56:08'),(267364,'ANTM','15m','yahoo',1770093900,'2026-02-03 11:45:00',3930.00000000,3940.00000000,3910.00000000,3930.00000000,3247100.00000000,'2026-02-17 23:56:08'),(267365,'ANTM','15m','yahoo',1770100200,'2026-02-03 13:30:00',3930.00000000,3970.00000000,3920.00000000,3960.00000000,9082600.00000000,'2026-02-17 23:56:08'),(267366,'ANTM','15m','yahoo',1770101100,'2026-02-03 13:45:00',3970.00000000,3970.00000000,3940.00000000,3950.00000000,5026500.00000000,'2026-02-17 23:56:08'),(267367,'ANTM','15m','yahoo',1770102000,'2026-02-03 14:00:00',3940.00000000,3950.00000000,3920.00000000,3940.00000000,6965900.00000000,'2026-02-17 23:56:08'),(267368,'ANTM','15m','yahoo',1770102900,'2026-02-03 14:15:00',3950.00000000,3970.00000000,3930.00000000,3930.00000000,6452600.00000000,'2026-02-17 23:56:08'),(267369,'ANTM','15m','yahoo',1770103800,'2026-02-03 14:30:00',3940.00000000,3940.00000000,3890.00000000,3910.00000000,14798000.00000000,'2026-02-17 23:56:08'),(267370,'ANTM','15m','yahoo',1770104700,'2026-02-03 14:45:00',3920.00000000,3940.00000000,3910.00000000,3940.00000000,4256200.00000000,'2026-02-17 23:56:08'),(267371,'ANTM','15m','yahoo',1770105600,'2026-02-03 15:00:00',3940.00000000,3940.00000000,3910.00000000,3940.00000000,5365000.00000000,'2026-02-17 23:56:08'),(267372,'ANTM','15m','yahoo',1770106500,'2026-02-03 15:15:00',3940.00000000,3940.00000000,3910.00000000,3920.00000000,8711300.00000000,'2026-02-17 23:56:08'),(267373,'ANTM','15m','yahoo',1770107400,'2026-02-03 15:30:00',3910.00000000,3920.00000000,3900.00000000,3900.00000000,9870200.00000000,'2026-02-17 23:56:08'),(267374,'ANTM','15m','yahoo',1770108300,'2026-02-03 15:45:00',3910.00000000,3940.00000000,3900.00000000,3940.00000000,4850100.00000000,'2026-02-17 23:56:08'),(267375,'ANTM','15m','yahoo',1770109200,'2026-02-03 16:00:00',3930.00000000,3930.00000000,3930.00000000,3930.00000000,9234100.00000000,'2026-02-17 23:56:08'),(267376,'ANTM','15m','yahoo',1770170400,'2026-02-04 09:00:00',3990.00000000,4080.00000000,3960.00000000,4050.00000000,13788100.00000000,'2026-02-17 23:56:08'),(267377,'ANTM','15m','yahoo',1770171300,'2026-02-04 09:15:00',4060.00000000,4130.00000000,4050.00000000,4060.00000000,27142100.00000000,'2026-02-17 23:56:08'),(267378,'ANTM','15m','yahoo',1770172200,'2026-02-04 09:30:00',4050.00000000,4080.00000000,4010.00000000,4060.00000000,15518400.00000000,'2026-02-17 23:56:08'),(267379,'ANTM','15m','yahoo',1770173100,'2026-02-04 09:45:00',4050.00000000,4060.00000000,4010.00000000,4020.00000000,8835700.00000000,'2026-02-17 23:56:08'),(267380,'ANTM','15m','yahoo',1770174000,'2026-02-04 10:00:00',4030.00000000,4040.00000000,4000.00000000,4030.00000000,9635900.00000000,'2026-02-17 23:56:08'),(267381,'ANTM','15m','yahoo',1770174900,'2026-02-04 10:15:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,4151800.00000000,'2026-02-17 23:56:08'),(267382,'ANTM','15m','yahoo',1770175800,'2026-02-04 10:30:00',4040.00000000,4040.00000000,4020.00000000,4030.00000000,4464300.00000000,'2026-02-17 23:56:08'),(267383,'ANTM','15m','yahoo',1770176700,'2026-02-04 10:45:00',4020.00000000,4030.00000000,3980.00000000,3990.00000000,9780700.00000000,'2026-02-17 23:56:08'),(267384,'ANTM','15m','yahoo',1770177600,'2026-02-04 11:00:00',3980.00000000,4000.00000000,3970.00000000,4000.00000000,5667000.00000000,'2026-02-17 23:56:08'),(267385,'ANTM','15m','yahoo',1770178500,'2026-02-04 11:15:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,3573100.00000000,'2026-02-17 23:56:08'),(267386,'ANTM','15m','yahoo',1770179400,'2026-02-04 11:30:00',4000.00000000,4030.00000000,3990.00000000,4020.00000000,7613500.00000000,'2026-02-17 23:56:08'),(267387,'ANTM','15m','yahoo',1770180300,'2026-02-04 11:45:00',4020.00000000,4030.00000000,4010.00000000,4020.00000000,3933700.00000000,'2026-02-17 23:56:08'),(267388,'ANTM','15m','yahoo',1770186600,'2026-02-04 13:30:00',4020.00000000,4020.00000000,3990.00000000,4000.00000000,8001000.00000000,'2026-02-17 23:56:08'),(267389,'ANTM','15m','yahoo',1770187500,'2026-02-04 13:45:00',4000.00000000,4020.00000000,3990.00000000,4010.00000000,4621700.00000000,'2026-02-17 23:56:08'),(267390,'ANTM','15m','yahoo',1770188400,'2026-02-04 14:00:00',4020.00000000,4030.00000000,4010.00000000,4020.00000000,6173200.00000000,'2026-02-17 23:56:08'),(267391,'ANTM','15m','yahoo',1770189300,'2026-02-04 14:15:00',4020.00000000,4020.00000000,4000.00000000,4000.00000000,4354900.00000000,'2026-02-17 23:56:08'),(267392,'ANTM','15m','yahoo',1770190200,'2026-02-04 14:30:00',4000.00000000,4020.00000000,3990.00000000,4000.00000000,10561200.00000000,'2026-02-17 23:56:08'),(267393,'ANTM','15m','yahoo',1770191100,'2026-02-04 14:45:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,5376300.00000000,'2026-02-17 23:56:08'),(267394,'ANTM','15m','yahoo',1770192000,'2026-02-04 15:00:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,5568800.00000000,'2026-02-17 23:56:08'),(267395,'ANTM','15m','yahoo',1770192900,'2026-02-04 15:15:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,6383300.00000000,'2026-02-17 23:56:08'),(267396,'ANTM','15m','yahoo',1770193800,'2026-02-04 15:30:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,11522500.00000000,'2026-02-17 23:56:08'),(267397,'ANTM','15m','yahoo',1770194700,'2026-02-04 15:45:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,5393800.00000000,'2026-02-17 23:56:08'),(267398,'ANTM','15m','yahoo',1770195600,'2026-02-04 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,7489700.00000000,'2026-02-17 23:56:08'),(267399,'ANTM','15m','yahoo',1770256800,'2026-02-05 09:00:00',3980.00000000,4000.00000000,3910.00000000,3960.00000000,10374200.00000000,'2026-02-17 23:56:08'),(267400,'ANTM','15m','yahoo',1770257700,'2026-02-05 09:15:00',3960.00000000,3970.00000000,3930.00000000,3950.00000000,8407500.00000000,'2026-02-17 23:56:08'),(267401,'ANTM','15m','yahoo',1770258600,'2026-02-05 09:30:00',3950.00000000,3950.00000000,3880.00000000,3900.00000000,19256100.00000000,'2026-02-17 23:56:08'),(267402,'ANTM','15m','yahoo',1770259500,'2026-02-05 09:45:00',3900.00000000,3900.00000000,3880.00000000,3880.00000000,8636600.00000000,'2026-02-17 23:56:08'),(267403,'ANTM','15m','yahoo',1770260400,'2026-02-05 10:00:00',3880.00000000,3890.00000000,3850.00000000,3870.00000000,15308600.00000000,'2026-02-17 23:56:08'),(267404,'ANTM','15m','yahoo',1770261300,'2026-02-05 10:15:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,4463600.00000000,'2026-02-17 23:56:08'),(267405,'ANTM','15m','yahoo',1770262200,'2026-02-05 10:30:00',3860.00000000,3880.00000000,3860.00000000,3870.00000000,6185200.00000000,'2026-02-17 23:56:08'),(267406,'ANTM','15m','yahoo',1770263100,'2026-02-05 10:45:00',3880.00000000,3890.00000000,3860.00000000,3860.00000000,5977700.00000000,'2026-02-17 23:56:08'),(267407,'ANTM','15m','yahoo',1770264000,'2026-02-05 11:00:00',3860.00000000,3880.00000000,3860.00000000,3870.00000000,3426800.00000000,'2026-02-17 23:56:08'),(267408,'ANTM','15m','yahoo',1770264900,'2026-02-05 11:15:00',3880.00000000,3880.00000000,3860.00000000,3870.00000000,3801200.00000000,'2026-02-17 23:56:08'),(267409,'ANTM','15m','yahoo',1770265800,'2026-02-05 11:30:00',3870.00000000,3870.00000000,3830.00000000,3840.00000000,16258000.00000000,'2026-02-17 23:56:08'),(267410,'ANTM','15m','yahoo',1770266700,'2026-02-05 11:45:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,10068100.00000000,'2026-02-17 23:56:08'),(267411,'ANTM','15m','yahoo',1770273000,'2026-02-05 13:30:00',3830.00000000,3870.00000000,3820.00000000,3860.00000000,11357600.00000000,'2026-02-17 23:56:08'),(267412,'ANTM','15m','yahoo',1770273900,'2026-02-05 13:45:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,3437900.00000000,'2026-02-17 23:56:08'),(267413,'ANTM','15m','yahoo',1770274800,'2026-02-05 14:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,4073300.00000000,'2026-02-17 23:56:08'),(267414,'ANTM','15m','yahoo',1770275700,'2026-02-05 14:15:00',3870.00000000,3880.00000000,3860.00000000,3860.00000000,6145800.00000000,'2026-02-17 23:56:08'),(267415,'ANTM','15m','yahoo',1770276600,'2026-02-05 14:30:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,6231000.00000000,'2026-02-17 23:56:08'),(267416,'ANTM','15m','yahoo',1770277500,'2026-02-05 14:45:00',3860.00000000,3870.00000000,3830.00000000,3840.00000000,6472200.00000000,'2026-02-17 23:56:08'),(267417,'ANTM','15m','yahoo',1770278400,'2026-02-05 15:00:00',3830.00000000,3840.00000000,3820.00000000,3840.00000000,6437300.00000000,'2026-02-17 23:56:08'),(267418,'ANTM','15m','yahoo',1770279300,'2026-02-05 15:15:00',3830.00000000,3840.00000000,3830.00000000,3830.00000000,5748100.00000000,'2026-02-17 23:56:08'),(267419,'ANTM','15m','yahoo',1770280200,'2026-02-05 15:30:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,10655700.00000000,'2026-02-17 23:56:08'),(267420,'ANTM','15m','yahoo',1770281100,'2026-02-05 15:45:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,4407100.00000000,'2026-02-17 23:56:08'),(267421,'ANTM','15m','yahoo',1770282000,'2026-02-05 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,13958000.00000000,'2026-02-17 23:56:08'),(267422,'ANTM','15m','yahoo',1770343200,'2026-02-06 09:00:00',3730.00000000,3770.00000000,3680.00000000,3740.00000000,13560300.00000000,'2026-02-17 23:56:08'),(267423,'ANTM','15m','yahoo',1770344100,'2026-02-06 09:15:00',3740.00000000,3760.00000000,3730.00000000,3740.00000000,8080300.00000000,'2026-02-17 23:56:08'),(267424,'ANTM','15m','yahoo',1770345000,'2026-02-06 09:30:00',3740.00000000,3800.00000000,3730.00000000,3800.00000000,10302400.00000000,'2026-02-17 23:56:08'),(267425,'ANTM','15m','yahoo',1770345900,'2026-02-06 09:45:00',3800.00000000,3840.00000000,3770.00000000,3790.00000000,20740200.00000000,'2026-02-17 23:56:08'),(267426,'ANTM','15m','yahoo',1770346800,'2026-02-06 10:00:00',3780.00000000,3800.00000000,3750.00000000,3760.00000000,6818800.00000000,'2026-02-17 23:56:08'),(267427,'ANTM','15m','yahoo',1770347700,'2026-02-06 10:15:00',3760.00000000,3770.00000000,3740.00000000,3770.00000000,4850100.00000000,'2026-02-17 23:56:08'),(267428,'ANTM','15m','yahoo',1770348600,'2026-02-06 10:30:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,1964700.00000000,'2026-02-17 23:56:08'),(267429,'ANTM','15m','yahoo',1770349500,'2026-02-06 10:45:00',3760.00000000,3760.00000000,3720.00000000,3730.00000000,6544100.00000000,'2026-02-17 23:56:08'),(267430,'ANTM','15m','yahoo',1770350400,'2026-02-06 11:00:00',3740.00000000,3750.00000000,3720.00000000,3730.00000000,4296600.00000000,'2026-02-17 23:56:08'),(267431,'ANTM','15m','yahoo',1770351300,'2026-02-06 11:15:00',3730.00000000,3730.00000000,3700.00000000,3720.00000000,5950000.00000000,'2026-02-17 23:56:08'),(267432,'ANTM','15m','yahoo',1770361200,'2026-02-06 14:00:00',3720.00000000,3770.00000000,3720.00000000,3760.00000000,10576700.00000000,'2026-02-17 23:56:08'),(267433,'ANTM','15m','yahoo',1770362100,'2026-02-06 14:15:00',3760.00000000,3770.00000000,3720.00000000,3740.00000000,5681600.00000000,'2026-02-17 23:56:08'),(267434,'ANTM','15m','yahoo',1770363000,'2026-02-06 14:30:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,2309800.00000000,'2026-02-17 23:56:08'),(267435,'ANTM','15m','yahoo',1770363900,'2026-02-06 14:45:00',3740.00000000,3740.00000000,3700.00000000,3700.00000000,9336600.00000000,'2026-02-17 23:56:08'),(267436,'ANTM','15m','yahoo',1770364800,'2026-02-06 15:00:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,3153800.00000000,'2026-02-17 23:56:08'),(267437,'ANTM','15m','yahoo',1770365700,'2026-02-06 15:15:00',3700.00000000,3710.00000000,3700.00000000,3710.00000000,8816300.00000000,'2026-02-17 23:56:08'),(267438,'ANTM','15m','yahoo',1770366600,'2026-02-06 15:30:00',3700.00000000,3740.00000000,3700.00000000,3740.00000000,12511500.00000000,'2026-02-17 23:56:08'),(267439,'ANTM','15m','yahoo',1770367500,'2026-02-06 15:45:00',3740.00000000,3740.00000000,3710.00000000,3710.00000000,7429000.00000000,'2026-02-17 23:56:08'),(267440,'ANTM','15m','yahoo',1770368400,'2026-02-06 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,11359300.00000000,'2026-02-17 23:56:08'),(267441,'ANTM','15m','yahoo',1770602400,'2026-02-09 09:00:00',3800.00000000,3860.00000000,3790.00000000,3800.00000000,18459300.00000000,'2026-02-17 23:56:08'),(267442,'ANTM','15m','yahoo',1770603300,'2026-02-09 09:15:00',3800.00000000,3860.00000000,3800.00000000,3850.00000000,14194900.00000000,'2026-02-17 23:56:08'),(267443,'ANTM','15m','yahoo',1770604200,'2026-02-09 09:30:00',3840.00000000,3860.00000000,3840.00000000,3860.00000000,6716300.00000000,'2026-02-17 23:56:08'),(267444,'ANTM','15m','yahoo',1770605100,'2026-02-09 09:45:00',3860.00000000,3860.00000000,3830.00000000,3850.00000000,6342900.00000000,'2026-02-17 23:56:08'),(267445,'ANTM','15m','yahoo',1770606000,'2026-02-09 10:00:00',3840.00000000,3870.00000000,3840.00000000,3870.00000000,10205900.00000000,'2026-02-17 23:56:08'),(267446,'ANTM','15m','yahoo',1770606900,'2026-02-09 10:15:00',3870.00000000,3870.00000000,3840.00000000,3850.00000000,4751100.00000000,'2026-02-17 23:56:08'),(267447,'ANTM','15m','yahoo',1770607800,'2026-02-09 10:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,2460400.00000000,'2026-02-17 23:56:08'),(267448,'ANTM','15m','yahoo',1770608700,'2026-02-09 10:45:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,2452100.00000000,'2026-02-17 23:56:08'),(267449,'ANTM','15m','yahoo',1770609600,'2026-02-09 11:00:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,1995600.00000000,'2026-02-17 23:56:08'),(267450,'ANTM','15m','yahoo',1770610500,'2026-02-09 11:15:00',3860.00000000,3870.00000000,3840.00000000,3870.00000000,4054700.00000000,'2026-02-17 23:56:08'),(267451,'ANTM','15m','yahoo',1770611400,'2026-02-09 11:30:00',3870.00000000,3880.00000000,3860.00000000,3880.00000000,2645900.00000000,'2026-02-17 23:56:08'),(267452,'ANTM','15m','yahoo',1770612300,'2026-02-09 11:45:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,3309400.00000000,'2026-02-17 23:56:08'),(267453,'ANTM','15m','yahoo',1770618600,'2026-02-09 13:30:00',3870.00000000,3900.00000000,3870.00000000,3880.00000000,9088600.00000000,'2026-02-17 23:56:08'),(267454,'ANTM','15m','yahoo',1770619500,'2026-02-09 13:45:00',3890.00000000,3890.00000000,3850.00000000,3860.00000000,5453800.00000000,'2026-02-17 23:56:08'),(267455,'ANTM','15m','yahoo',1770620400,'2026-02-09 14:00:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,2394600.00000000,'2026-02-17 23:56:08'),(267456,'ANTM','15m','yahoo',1770621300,'2026-02-09 14:15:00',3870.00000000,3870.00000000,3850.00000000,3860.00000000,2778700.00000000,'2026-02-17 23:56:08'),(267457,'ANTM','15m','yahoo',1770622200,'2026-02-09 14:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,2288400.00000000,'2026-02-17 23:56:08'),(267458,'ANTM','15m','yahoo',1770623100,'2026-02-09 14:45:00',3850.00000000,3870.00000000,3850.00000000,3870.00000000,2992700.00000000,'2026-02-17 23:56:08'),(267459,'ANTM','15m','yahoo',1770624000,'2026-02-09 15:00:00',3870.00000000,3890.00000000,3860.00000000,3890.00000000,4418300.00000000,'2026-02-17 23:56:08'),(267460,'ANTM','15m','yahoo',1770624900,'2026-02-09 15:15:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,4321200.00000000,'2026-02-17 23:56:08'),(267461,'ANTM','15m','yahoo',1770625800,'2026-02-09 15:30:00',3890.00000000,3890.00000000,3870.00000000,3890.00000000,6341600.00000000,'2026-02-17 23:56:08'),(267462,'ANTM','15m','yahoo',1770626700,'2026-02-09 15:45:00',3880.00000000,3900.00000000,3880.00000000,3900.00000000,3849900.00000000,'2026-02-17 23:56:08'),(267463,'ANTM','15m','yahoo',1770627600,'2026-02-09 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,6751900.00000000,'2026-02-17 23:56:08'),(267464,'ANTM','15m','yahoo',1770688800,'2026-02-10 09:00:00',3900.00000000,3940.00000000,3850.00000000,3930.00000000,8330400.00000000,'2026-02-17 23:56:08'),(267465,'ANTM','15m','yahoo',1770689700,'2026-02-10 09:15:00',3940.00000000,3950.00000000,3920.00000000,3950.00000000,9008900.00000000,'2026-02-17 23:56:08'),(267466,'ANTM','15m','yahoo',1770690600,'2026-02-10 09:30:00',3940.00000000,3950.00000000,3920.00000000,3920.00000000,12644500.00000000,'2026-02-17 23:56:08'),(267467,'ANTM','15m','yahoo',1770691500,'2026-02-10 09:45:00',3930.00000000,3940.00000000,3920.00000000,3940.00000000,2778000.00000000,'2026-02-17 23:56:08'),(267468,'ANTM','15m','yahoo',1770692400,'2026-02-10 10:00:00',3940.00000000,3940.00000000,3920.00000000,3930.00000000,3879000.00000000,'2026-02-17 23:56:08'),(267469,'ANTM','15m','yahoo',1770693300,'2026-02-10 10:15:00',3930.00000000,3950.00000000,3920.00000000,3940.00000000,5358800.00000000,'2026-02-17 23:56:08'),(267470,'ANTM','15m','yahoo',1770694200,'2026-02-10 10:30:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,2120300.00000000,'2026-02-17 23:56:08'),(267471,'ANTM','15m','yahoo',1770695100,'2026-02-10 10:45:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,3402200.00000000,'2026-02-17 23:56:08'),(267472,'ANTM','15m','yahoo',1770696000,'2026-02-10 11:00:00',3950.00000000,3950.00000000,3930.00000000,3930.00000000,3833200.00000000,'2026-02-17 23:56:08'),(267473,'ANTM','15m','yahoo',1770696900,'2026-02-10 11:15:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,753700.00000000,'2026-02-17 23:56:08'),(267474,'ANTM','15m','yahoo',1770697800,'2026-02-10 11:30:00',3930.00000000,3950.00000000,3930.00000000,3940.00000000,1457300.00000000,'2026-02-17 23:56:08'),(267475,'ANTM','15m','yahoo',1770698700,'2026-02-10 11:45:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,1777800.00000000,'2026-02-17 23:56:08'),(267476,'ANTM','15m','yahoo',1770705000,'2026-02-10 13:30:00',3950.00000000,3950.00000000,3920.00000000,3930.00000000,8778200.00000000,'2026-02-17 23:56:08'),(267477,'ANTM','15m','yahoo',1770705900,'2026-02-10 13:45:00',3930.00000000,3930.00000000,3880.00000000,3880.00000000,10418700.00000000,'2026-02-17 23:56:08'),(267478,'ANTM','15m','yahoo',1770706800,'2026-02-10 14:00:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,4693800.00000000,'2026-02-17 23:56:08'),(267479,'ANTM','15m','yahoo',1770707700,'2026-02-10 14:15:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,1253100.00000000,'2026-02-17 23:56:08'),(267480,'ANTM','15m','yahoo',1770708600,'2026-02-10 14:30:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,3783400.00000000,'2026-02-17 23:56:08'),(267481,'ANTM','15m','yahoo',1770709500,'2026-02-10 14:45:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,2067300.00000000,'2026-02-17 23:56:08'),(267482,'ANTM','15m','yahoo',1770710400,'2026-02-10 15:00:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,3067800.00000000,'2026-02-17 23:56:08'),(267483,'ANTM','15m','yahoo',1770711300,'2026-02-10 15:15:00',3900.00000000,3910.00000000,3890.00000000,3910.00000000,2364200.00000000,'2026-02-17 23:56:08'),(267484,'ANTM','15m','yahoo',1770712200,'2026-02-10 15:30:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,4523400.00000000,'2026-02-17 23:56:08'),(267485,'ANTM','15m','yahoo',1770713100,'2026-02-10 15:45:00',3910.00000000,3910.00000000,3890.00000000,3900.00000000,2235100.00000000,'2026-02-17 23:56:08'),(267486,'ANTM','15m','yahoo',1770714000,'2026-02-10 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,4879700.00000000,'2026-02-17 23:56:08'),(267487,'ANTM','15m','yahoo',1770775200,'2026-02-11 09:00:00',3900.00000000,3910.00000000,3870.00000000,3890.00000000,4684700.00000000,'2026-02-17 23:56:08'),(267488,'ANTM','15m','yahoo',1770776100,'2026-02-11 09:15:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,2139400.00000000,'2026-02-17 23:56:08'),(267489,'ANTM','15m','yahoo',1770777000,'2026-02-11 09:30:00',3880.00000000,3940.00000000,3870.00000000,3940.00000000,12569300.00000000,'2026-02-17 23:56:08'),(267490,'ANTM','15m','yahoo',1770777900,'2026-02-11 09:45:00',3930.00000000,3950.00000000,3910.00000000,3940.00000000,5319500.00000000,'2026-02-17 23:56:08'),(267491,'ANTM','15m','yahoo',1770778800,'2026-02-11 10:00:00',3940.00000000,3950.00000000,3920.00000000,3920.00000000,2842000.00000000,'2026-02-17 23:56:08'),(267492,'ANTM','15m','yahoo',1770779700,'2026-02-11 10:15:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,2373400.00000000,'2026-02-17 23:56:08'),(267493,'ANTM','15m','yahoo',1770780600,'2026-02-11 10:30:00',3930.00000000,3950.00000000,3920.00000000,3940.00000000,6533300.00000000,'2026-02-17 23:56:08'),(267494,'ANTM','15m','yahoo',1770781500,'2026-02-11 10:45:00',3940.00000000,3970.00000000,3930.00000000,3970.00000000,9869000.00000000,'2026-02-17 23:56:08'),(267495,'ANTM','15m','yahoo',1770782400,'2026-02-11 11:00:00',3960.00000000,3980.00000000,3960.00000000,3960.00000000,3870100.00000000,'2026-02-17 23:56:08'),(267496,'ANTM','15m','yahoo',1770783300,'2026-02-11 11:15:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,2987700.00000000,'2026-02-17 23:56:08'),(267497,'ANTM','15m','yahoo',1770784200,'2026-02-11 11:30:00',3960.00000000,3980.00000000,3950.00000000,3970.00000000,4662300.00000000,'2026-02-17 23:56:08'),(267498,'ANTM','15m','yahoo',1770785100,'2026-02-11 11:45:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,2318400.00000000,'2026-02-17 23:56:08'),(267499,'ANTM','15m','yahoo',1770791400,'2026-02-11 13:30:00',3970.00000000,4000.00000000,3960.00000000,3970.00000000,11877000.00000000,'2026-02-17 23:56:08'),(267500,'ANTM','15m','yahoo',1770792300,'2026-02-11 13:45:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,1629200.00000000,'2026-02-17 23:56:08'),(267501,'ANTM','15m','yahoo',1770793200,'2026-02-11 14:00:00',3970.00000000,3980.00000000,3960.00000000,3980.00000000,3988600.00000000,'2026-02-17 23:56:08'),(267502,'ANTM','15m','yahoo',1770794100,'2026-02-11 14:15:00',3970.00000000,4020.00000000,3970.00000000,4010.00000000,18583300.00000000,'2026-02-17 23:56:08'),(267503,'ANTM','15m','yahoo',1770795000,'2026-02-11 14:30:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,6132100.00000000,'2026-02-17 23:56:08'),(267504,'ANTM','15m','yahoo',1770795900,'2026-02-11 14:45:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,3094200.00000000,'2026-02-17 23:56:08'),(267505,'ANTM','15m','yahoo',1770796800,'2026-02-11 15:00:00',3990.00000000,4010.00000000,3990.00000000,4000.00000000,6228600.00000000,'2026-02-17 23:56:08'),(267506,'ANTM','15m','yahoo',1770797700,'2026-02-11 15:15:00',4000.00000000,4010.00000000,3980.00000000,3980.00000000,10175800.00000000,'2026-02-17 23:56:08'),(267507,'ANTM','15m','yahoo',1770798600,'2026-02-11 15:30:00',3980.00000000,3980.00000000,3960.00000000,3970.00000000,7482500.00000000,'2026-02-17 23:56:08'),(267508,'ANTM','15m','yahoo',1770799500,'2026-02-11 15:45:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,3274500.00000000,'2026-02-17 23:56:08'),(267509,'ANTM','15m','yahoo',1770800400,'2026-02-11 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,6338200.00000000,'2026-02-17 23:56:08'),(267510,'ANTM','15m','yahoo',1770861600,'2026-02-12 09:00:00',4030.00000000,4080.00000000,4020.00000000,4060.00000000,11184300.00000000,'2026-02-17 23:56:08'),(267511,'ANTM','15m','yahoo',1770862500,'2026-02-12 09:15:00',4060.00000000,4070.00000000,4030.00000000,4040.00000000,8572300.00000000,'2026-02-17 23:56:08'),(267512,'ANTM','15m','yahoo',1770863400,'2026-02-12 09:30:00',4030.00000000,4050.00000000,4030.00000000,4050.00000000,4736300.00000000,'2026-02-17 23:56:08'),(267513,'ANTM','15m','yahoo',1770864300,'2026-02-12 09:45:00',4050.00000000,4050.00000000,4020.00000000,4020.00000000,5392800.00000000,'2026-02-17 23:56:08'),(267514,'ANTM','15m','yahoo',1770865200,'2026-02-12 10:00:00',4030.00000000,4030.00000000,4000.00000000,4030.00000000,5869700.00000000,'2026-02-17 23:56:08'),(267515,'ANTM','15m','yahoo',1770866100,'2026-02-12 10:15:00',4020.00000000,4030.00000000,4010.00000000,4020.00000000,3111700.00000000,'2026-02-17 23:56:08'),(267516,'ANTM','15m','yahoo',1770867000,'2026-02-12 10:30:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,1900300.00000000,'2026-02-17 23:56:08'),(267517,'ANTM','15m','yahoo',1770867900,'2026-02-12 10:45:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,1724700.00000000,'2026-02-17 23:56:08'),(267518,'ANTM','15m','yahoo',1770868800,'2026-02-12 11:00:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,1956000.00000000,'2026-02-17 23:56:08'),(267519,'ANTM','15m','yahoo',1770869700,'2026-02-12 11:15:00',4020.00000000,4060.00000000,4010.00000000,4040.00000000,5355400.00000000,'2026-02-17 23:56:08'),(267520,'ANTM','15m','yahoo',1770870600,'2026-02-12 11:30:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,1999500.00000000,'2026-02-17 23:56:08'),(267521,'ANTM','15m','yahoo',1770871500,'2026-02-12 11:45:00',4040.00000000,4050.00000000,4030.00000000,4030.00000000,1491300.00000000,'2026-02-17 23:56:08'),(267522,'ANTM','15m','yahoo',1770877800,'2026-02-12 13:30:00',4040.00000000,4040.00000000,4020.00000000,4040.00000000,3452700.00000000,'2026-02-17 23:56:08'),(267523,'ANTM','15m','yahoo',1770878700,'2026-02-12 13:45:00',4040.00000000,4040.00000000,4020.00000000,4030.00000000,3011300.00000000,'2026-02-17 23:56:08'),(267524,'ANTM','15m','yahoo',1770879600,'2026-02-12 14:00:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,2343700.00000000,'2026-02-17 23:56:08'),(267525,'ANTM','15m','yahoo',1770880500,'2026-02-12 14:15:00',4030.00000000,4030.00000000,4000.00000000,4010.00000000,4871300.00000000,'2026-02-17 23:56:08'),(267526,'ANTM','15m','yahoo',1770881400,'2026-02-12 14:30:00',4010.00000000,4040.00000000,4000.00000000,4030.00000000,6298400.00000000,'2026-02-17 23:56:08'),(267527,'ANTM','15m','yahoo',1770882300,'2026-02-12 14:45:00',4040.00000000,4230.00000000,4030.00000000,4220.00000000,67079100.00000000,'2026-02-17 23:56:08'),(267528,'ANTM','15m','yahoo',1770883200,'2026-02-12 15:00:00',4230.00000000,4280.00000000,4180.00000000,4200.00000000,33544700.00000000,'2026-02-17 23:56:08'),(267529,'ANTM','15m','yahoo',1770884100,'2026-02-12 15:15:00',4200.00000000,4220.00000000,4160.00000000,4180.00000000,13341600.00000000,'2026-02-17 23:56:08'),(267530,'ANTM','15m','yahoo',1770885000,'2026-02-12 15:30:00',4170.00000000,4180.00000000,4140.00000000,4170.00000000,12976600.00000000,'2026-02-17 23:56:08'),(267531,'ANTM','15m','yahoo',1770885900,'2026-02-12 15:45:00',4160.00000000,4170.00000000,4150.00000000,4160.00000000,3999000.00000000,'2026-02-17 23:56:08'),(267532,'ANTM','15m','yahoo',1770886800,'2026-02-12 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,9251000.00000000,'2026-02-17 23:56:08'),(267533,'ANTM','15m','yahoo',1770948000,'2026-02-13 09:00:00',4040.00000000,4080.00000000,4000.00000000,4020.00000000,12655700.00000000,'2026-02-17 23:56:08'),(267534,'ANTM','15m','yahoo',1770948900,'2026-02-13 09:15:00',4030.00000000,4100.00000000,4020.00000000,4090.00000000,11744400.00000000,'2026-02-17 23:56:08'),(267535,'ANTM','15m','yahoo',1770949800,'2026-02-13 09:30:00',4100.00000000,4140.00000000,4090.00000000,4090.00000000,15407900.00000000,'2026-02-17 23:56:08'),(267536,'ANTM','15m','yahoo',1770950700,'2026-02-13 09:45:00',4090.00000000,4110.00000000,4070.00000000,4070.00000000,5330900.00000000,'2026-02-17 23:56:08'),(267537,'ANTM','15m','yahoo',1770951600,'2026-02-13 10:00:00',4070.00000000,4080.00000000,4060.00000000,4080.00000000,4542800.00000000,'2026-02-17 23:56:08'),(267538,'ANTM','15m','yahoo',1770952500,'2026-02-13 10:15:00',4070.00000000,4090.00000000,4070.00000000,4090.00000000,3354200.00000000,'2026-02-17 23:56:08'),(267539,'ANTM','15m','yahoo',1770953400,'2026-02-13 10:30:00',4090.00000000,4110.00000000,4080.00000000,4080.00000000,5017500.00000000,'2026-02-17 23:56:08'),(267540,'ANTM','15m','yahoo',1770954300,'2026-02-13 10:45:00',4080.00000000,4090.00000000,4050.00000000,4060.00000000,6603700.00000000,'2026-02-17 23:56:08'),(267541,'ANTM','15m','yahoo',1770955200,'2026-02-13 11:00:00',4060.00000000,4070.00000000,4050.00000000,4070.00000000,3494700.00000000,'2026-02-17 23:56:08'),(267542,'ANTM','15m','yahoo',1770956100,'2026-02-13 11:15:00',4060.00000000,4080.00000000,4060.00000000,4060.00000000,3555400.00000000,'2026-02-17 23:56:08'),(267543,'ANTM','15m','yahoo',1770966000,'2026-02-13 14:00:00',4060.00000000,4080.00000000,4040.00000000,4050.00000000,10535700.00000000,'2026-02-17 23:56:08'),(267544,'ANTM','15m','yahoo',1770966900,'2026-02-13 14:15:00',4050.00000000,4050.00000000,4030.00000000,4040.00000000,3294300.00000000,'2026-02-17 23:56:08'),(267545,'ANTM','15m','yahoo',1770967800,'2026-02-13 14:30:00',4040.00000000,4040.00000000,4020.00000000,4040.00000000,4904800.00000000,'2026-02-17 23:56:08'),(267546,'ANTM','15m','yahoo',1770968700,'2026-02-13 14:45:00',4040.00000000,4060.00000000,4030.00000000,4060.00000000,5418400.00000000,'2026-02-17 23:56:08'),(267547,'ANTM','15m','yahoo',1770969600,'2026-02-13 15:00:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,4820900.00000000,'2026-02-17 23:56:08'),(267548,'ANTM','15m','yahoo',1770970500,'2026-02-13 15:15:00',4070.00000000,4070.00000000,4050.00000000,4070.00000000,6086300.00000000,'2026-02-17 23:56:08'),(267549,'ANTM','15m','yahoo',1770971400,'2026-02-13 15:30:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,7471300.00000000,'2026-02-17 23:56:08'),(267550,'ANTM','15m','yahoo',1770972300,'2026-02-13 15:45:00',4060.00000000,4070.00000000,4050.00000000,4050.00000000,2744000.00000000,'2026-02-17 23:56:08'),(267551,'ANTM','15m','yahoo',1770973200,'2026-02-13 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,7575500.00000000,'2026-02-17 23:56:08'),(267552,'ANTM','30m','yahoo',1763344800,'2025-11-17 09:00:00',3030.00000000,3040.00000000,2960.00000000,3000.00000000,25670400.00000000,'2026-02-17 23:56:09'),(267553,'ANTM','30m','yahoo',1763346600,'2025-11-17 09:30:00',3000.00000000,3000.00000000,2980.00000000,2980.00000000,9243900.00000000,'2026-02-17 23:56:09'),(267554,'ANTM','30m','yahoo',1763348400,'2025-11-17 10:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,6909100.00000000,'2026-02-17 23:56:09'),(267555,'ANTM','30m','yahoo',1763350200,'2025-11-17 10:30:00',2980.00000000,2980.00000000,2970.00000000,2980.00000000,3309500.00000000,'2026-02-17 23:56:09'),(267556,'ANTM','30m','yahoo',1763352000,'2025-11-17 11:00:00',2970.00000000,2990.00000000,2970.00000000,2990.00000000,2616000.00000000,'2026-02-17 23:56:09'),(267557,'ANTM','30m','yahoo',1763353800,'2025-11-17 11:30:00',2990.00000000,2990.00000000,2970.00000000,2970.00000000,4483600.00000000,'2026-02-17 23:56:09'),(267558,'ANTM','30m','yahoo',1763361000,'2025-11-17 13:30:00',2970.00000000,3010.00000000,2960.00000000,3000.00000000,12820800.00000000,'2026-02-17 23:56:09'),(267559,'ANTM','30m','yahoo',1763362800,'2025-11-17 14:00:00',3000.00000000,3130.00000000,3000.00000000,3090.00000000,110715500.00000000,'2026-02-17 23:56:09'),(267560,'ANTM','30m','yahoo',1763364600,'2025-11-17 14:30:00',3080.00000000,3120.00000000,3070.00000000,3070.00000000,27389600.00000000,'2026-02-17 23:56:09'),(267561,'ANTM','30m','yahoo',1763366400,'2025-11-17 15:00:00',3080.00000000,3100.00000000,3070.00000000,3080.00000000,19490800.00000000,'2026-02-17 23:56:09'),(267562,'ANTM','30m','yahoo',1763368200,'2025-11-17 15:30:00',3080.00000000,3090.00000000,3060.00000000,3070.00000000,12915300.00000000,'2026-02-17 23:56:09'),(267563,'ANTM','30m','yahoo',1763370000,'2025-11-17 16:00:00',3060.00000000,3060.00000000,3060.00000000,3060.00000000,7414900.00000000,'2026-02-17 23:56:09'),(267564,'ANTM','30m','yahoo',1763431200,'2025-11-18 09:00:00',3060.00000000,3070.00000000,3010.00000000,3040.00000000,14374100.00000000,'2026-02-17 23:56:09'),(267565,'ANTM','30m','yahoo',1763433000,'2025-11-18 09:30:00',3040.00000000,3100.00000000,3010.00000000,3080.00000000,27628900.00000000,'2026-02-17 23:56:09'),(267566,'ANTM','30m','yahoo',1763434800,'2025-11-18 10:00:00',3080.00000000,3090.00000000,3050.00000000,3060.00000000,8769700.00000000,'2026-02-17 23:56:09'),(267567,'ANTM','30m','yahoo',1763436600,'2025-11-18 10:30:00',3060.00000000,3060.00000000,3050.00000000,3060.00000000,4261100.00000000,'2026-02-17 23:56:09'),(267568,'ANTM','30m','yahoo',1763438400,'2025-11-18 11:00:00',3060.00000000,3070.00000000,3050.00000000,3060.00000000,4001200.00000000,'2026-02-17 23:56:09'),(267569,'ANTM','30m','yahoo',1763440200,'2025-11-18 11:30:00',3070.00000000,3090.00000000,3060.00000000,3090.00000000,12559200.00000000,'2026-02-17 23:56:09'),(267570,'ANTM','30m','yahoo',1763447400,'2025-11-18 13:30:00',3080.00000000,3090.00000000,3060.00000000,3080.00000000,9485200.00000000,'2026-02-17 23:56:09'),(267571,'ANTM','30m','yahoo',1763449200,'2025-11-18 14:00:00',3080.00000000,3100.00000000,3070.00000000,3090.00000000,16131500.00000000,'2026-02-17 23:56:09'),(267572,'ANTM','30m','yahoo',1763451000,'2025-11-18 14:30:00',3090.00000000,3090.00000000,3060.00000000,3060.00000000,10073000.00000000,'2026-02-17 23:56:09'),(267573,'ANTM','30m','yahoo',1763452800,'2025-11-18 15:00:00',3070.00000000,3070.00000000,3020.00000000,3040.00000000,19970000.00000000,'2026-02-17 23:56:09'),(267574,'ANTM','30m','yahoo',1763454600,'2025-11-18 15:30:00',3040.00000000,3060.00000000,3010.00000000,3010.00000000,17113100.00000000,'2026-02-17 23:56:09'),(267575,'ANTM','30m','yahoo',1763456400,'2025-11-18 16:00:00',3010.00000000,3010.00000000,3010.00000000,3010.00000000,7535300.00000000,'2026-02-17 23:56:09'),(267576,'ANTM','30m','yahoo',1763517600,'2025-11-19 09:00:00',3010.00000000,3050.00000000,3010.00000000,3040.00000000,7660300.00000000,'2026-02-17 23:56:09'),(267577,'ANTM','30m','yahoo',1763519400,'2025-11-19 09:30:00',3040.00000000,3040.00000000,3020.00000000,3030.00000000,6752100.00000000,'2026-02-17 23:56:09'),(267578,'ANTM','30m','yahoo',1763521200,'2025-11-19 10:00:00',3040.00000000,3040.00000000,3020.00000000,3030.00000000,5734700.00000000,'2026-02-17 23:56:09'),(267579,'ANTM','30m','yahoo',1763523000,'2025-11-19 10:30:00',3030.00000000,3030.00000000,3020.00000000,3020.00000000,2666000.00000000,'2026-02-17 23:56:09'),(267580,'ANTM','30m','yahoo',1763524800,'2025-11-19 11:00:00',3020.00000000,3030.00000000,3010.00000000,3030.00000000,4298700.00000000,'2026-02-17 23:56:09'),(267581,'ANTM','30m','yahoo',1763526600,'2025-11-19 11:30:00',3020.00000000,3030.00000000,3020.00000000,3020.00000000,2744500.00000000,'2026-02-17 23:56:09'),(267582,'ANTM','30m','yahoo',1763533800,'2025-11-19 13:30:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,4722400.00000000,'2026-02-17 23:56:09'),(267583,'ANTM','30m','yahoo',1763535600,'2025-11-19 14:00:00',3010.00000000,3020.00000000,3000.00000000,3000.00000000,5919400.00000000,'2026-02-17 23:56:09'),(267584,'ANTM','30m','yahoo',1763537400,'2025-11-19 14:30:00',3000.00000000,3030.00000000,3000.00000000,3030.00000000,7510500.00000000,'2026-02-17 23:56:09'),(267585,'ANTM','30m','yahoo',1763539200,'2025-11-19 15:00:00',3030.00000000,3030.00000000,3010.00000000,3010.00000000,4933500.00000000,'2026-02-17 23:56:09'),(267586,'ANTM','30m','yahoo',1763541000,'2025-11-19 15:30:00',3010.00000000,3020.00000000,3000.00000000,3020.00000000,6887000.00000000,'2026-02-17 23:56:09'),(267587,'ANTM','30m','yahoo',1763542800,'2025-11-19 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,8846500.00000000,'2026-02-17 23:56:09'),(267588,'ANTM','30m','yahoo',1763604000,'2025-11-20 09:00:00',3020.00000000,3030.00000000,2990.00000000,3000.00000000,11124900.00000000,'2026-02-17 23:56:09'),(267589,'ANTM','30m','yahoo',1763605800,'2025-11-20 09:30:00',3000.00000000,3010.00000000,2980.00000000,3000.00000000,7265700.00000000,'2026-02-17 23:56:09'),(267590,'ANTM','30m','yahoo',1763607600,'2025-11-20 10:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,4521800.00000000,'2026-02-17 23:56:09'),(267591,'ANTM','30m','yahoo',1763609400,'2025-11-20 10:30:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2940900.00000000,'2026-02-17 23:56:09'),(267592,'ANTM','30m','yahoo',1763611200,'2025-11-20 11:00:00',2990.00000000,3000.00000000,2980.00000000,3000.00000000,3941300.00000000,'2026-02-17 23:56:09'),(267593,'ANTM','30m','yahoo',1763613000,'2025-11-20 11:30:00',2990.00000000,3010.00000000,2990.00000000,3000.00000000,2184500.00000000,'2026-02-17 23:56:09'),(267594,'ANTM','30m','yahoo',1763620200,'2025-11-20 13:30:00',3000.00000000,3010.00000000,2990.00000000,2990.00000000,3883600.00000000,'2026-02-17 23:56:09'),(267595,'ANTM','30m','yahoo',1763622000,'2025-11-20 14:00:00',2990.00000000,3000.00000000,2990.00000000,2990.00000000,3174500.00000000,'2026-02-17 23:56:09'),(267596,'ANTM','30m','yahoo',1763623800,'2025-11-20 14:30:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,4498200.00000000,'2026-02-17 23:56:09'),(267597,'ANTM','30m','yahoo',1763625600,'2025-11-20 15:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,4088800.00000000,'2026-02-17 23:56:09'),(267598,'ANTM','30m','yahoo',1763627400,'2025-11-20 15:30:00',2980.00000000,3000.00000000,2980.00000000,3000.00000000,6621900.00000000,'2026-02-17 23:56:09'),(267599,'ANTM','30m','yahoo',1763629200,'2025-11-20 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,4941300.00000000,'2026-02-17 23:56:09'),(267600,'ANTM','30m','yahoo',1763690400,'2025-11-21 09:00:00',2980.00000000,2990.00000000,2950.00000000,2960.00000000,6286400.00000000,'2026-02-17 23:56:09'),(267601,'ANTM','30m','yahoo',1763692200,'2025-11-21 09:30:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,2317800.00000000,'2026-02-17 23:56:09'),(267602,'ANTM','30m','yahoo',1763694000,'2025-11-21 10:00:00',2960.00000000,2970.00000000,2960.00000000,2970.00000000,2781500.00000000,'2026-02-17 23:56:09'),(267603,'ANTM','30m','yahoo',1763695800,'2025-11-21 10:30:00',2970.00000000,2980.00000000,2960.00000000,2960.00000000,1745700.00000000,'2026-02-17 23:56:09'),(267604,'ANTM','30m','yahoo',1763697600,'2025-11-21 11:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,4325600.00000000,'2026-02-17 23:56:09'),(267605,'ANTM','30m','yahoo',1763708400,'2025-11-21 14:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,6541800.00000000,'2026-02-17 23:56:09'),(267606,'ANTM','30m','yahoo',1763710200,'2025-11-21 14:30:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,4607600.00000000,'2026-02-17 23:56:09'),(267607,'ANTM','30m','yahoo',1763712000,'2025-11-21 15:00:00',2950.00000000,2960.00000000,2930.00000000,2940.00000000,9105400.00000000,'2026-02-17 23:56:09'),(267608,'ANTM','30m','yahoo',1763713800,'2025-11-21 15:30:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,5565600.00000000,'2026-02-17 23:56:09'),(267609,'ANTM','30m','yahoo',1763715600,'2025-11-21 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,23816400.00000000,'2026-02-17 23:56:09'),(267610,'ANTM','30m','yahoo',1763949600,'2025-11-24 09:00:00',2940.00000000,2950.00000000,2920.00000000,2940.00000000,3545200.00000000,'2026-02-17 23:56:09'),(267611,'ANTM','30m','yahoo',1763951400,'2025-11-24 09:30:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,4578700.00000000,'2026-02-17 23:56:09'),(267612,'ANTM','30m','yahoo',1763953200,'2025-11-24 10:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,2986300.00000000,'2026-02-17 23:56:09'),(267613,'ANTM','30m','yahoo',1763955000,'2025-11-24 10:30:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,2511000.00000000,'2026-02-17 23:56:09'),(267614,'ANTM','30m','yahoo',1763956800,'2025-11-24 11:00:00',2910.00000000,2920.00000000,2890.00000000,2920.00000000,15044700.00000000,'2026-02-17 23:56:09'),(267615,'ANTM','30m','yahoo',1763958600,'2025-11-24 11:30:00',2920.00000000,2930.00000000,2910.00000000,2930.00000000,3420900.00000000,'2026-02-17 23:56:09'),(267616,'ANTM','30m','yahoo',1763965800,'2025-11-24 13:30:00',2920.00000000,2960.00000000,2920.00000000,2960.00000000,8053500.00000000,'2026-02-17 23:56:09'),(267617,'ANTM','30m','yahoo',1763967600,'2025-11-24 14:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,6977000.00000000,'2026-02-17 23:56:09'),(267618,'ANTM','30m','yahoo',1763969400,'2025-11-24 14:30:00',2960.00000000,2960.00000000,2940.00000000,2950.00000000,5268800.00000000,'2026-02-17 23:56:09'),(267619,'ANTM','30m','yahoo',1763971200,'2025-11-24 15:00:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,4507100.00000000,'2026-02-17 23:56:09'),(267620,'ANTM','30m','yahoo',1763973000,'2025-11-24 15:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,8826700.00000000,'2026-02-17 23:56:09'),(267621,'ANTM','30m','yahoo',1763974800,'2025-11-24 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,10168800.00000000,'2026-02-17 23:56:09'),(267622,'ANTM','30m','yahoo',1764036000,'2025-11-25 09:00:00',2960.00000000,2980.00000000,2940.00000000,2950.00000000,5886900.00000000,'2026-02-17 23:56:09'),(267623,'ANTM','30m','yahoo',1764037800,'2025-11-25 09:30:00',2950.00000000,2960.00000000,2930.00000000,2950.00000000,6549100.00000000,'2026-02-17 23:56:09'),(267624,'ANTM','30m','yahoo',1764039600,'2025-11-25 10:00:00',2940.00000000,2970.00000000,2940.00000000,2960.00000000,4224300.00000000,'2026-02-17 23:56:09'),(267625,'ANTM','30m','yahoo',1764041400,'2025-11-25 10:30:00',2950.00000000,2980.00000000,2950.00000000,2960.00000000,7895900.00000000,'2026-02-17 23:56:09'),(267626,'ANTM','30m','yahoo',1764043200,'2025-11-25 11:00:00',2960.00000000,2980.00000000,2960.00000000,2980.00000000,4036500.00000000,'2026-02-17 23:56:09'),(267627,'ANTM','30m','yahoo',1764045000,'2025-11-25 11:30:00',2970.00000000,3000.00000000,2970.00000000,2990.00000000,9801900.00000000,'2026-02-17 23:56:09'),(267628,'ANTM','30m','yahoo',1764052200,'2025-11-25 13:30:00',2990.00000000,3050.00000000,2980.00000000,3010.00000000,19369800.00000000,'2026-02-17 23:56:09'),(267629,'ANTM','30m','yahoo',1764054000,'2025-11-25 14:00:00',3020.00000000,3020.00000000,3010.00000000,3020.00000000,4214900.00000000,'2026-02-17 23:56:09'),(267630,'ANTM','30m','yahoo',1764055800,'2025-11-25 14:30:00',3010.00000000,3040.00000000,3010.00000000,3030.00000000,9880700.00000000,'2026-02-17 23:56:09'),(267631,'ANTM','30m','yahoo',1764057600,'2025-11-25 15:00:00',3030.00000000,3030.00000000,3000.00000000,3000.00000000,8277700.00000000,'2026-02-17 23:56:09'),(267632,'ANTM','30m','yahoo',1764059400,'2025-11-25 15:30:00',3010.00000000,3030.00000000,3000.00000000,3010.00000000,6849100.00000000,'2026-02-17 23:56:09'),(267633,'ANTM','30m','yahoo',1764061200,'2025-11-25 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,4895700.00000000,'2026-02-17 23:56:09'),(267634,'ANTM','30m','yahoo',1764122400,'2025-11-26 09:00:00',3030.00000000,3030.00000000,2980.00000000,3010.00000000,9928100.00000000,'2026-02-17 23:56:09'),(267635,'ANTM','30m','yahoo',1764124200,'2025-11-26 09:30:00',3010.00000000,3020.00000000,2990.00000000,3000.00000000,5255300.00000000,'2026-02-17 23:56:09'),(267636,'ANTM','30m','yahoo',1764126000,'2025-11-26 10:00:00',3010.00000000,3040.00000000,2990.00000000,3020.00000000,9313000.00000000,'2026-02-17 23:56:09'),(267637,'ANTM','30m','yahoo',1764127800,'2025-11-26 10:30:00',3020.00000000,3040.00000000,3020.00000000,3040.00000000,8108900.00000000,'2026-02-17 23:56:09'),(267638,'ANTM','30m','yahoo',1764129600,'2025-11-26 11:00:00',3040.00000000,3040.00000000,3020.00000000,3020.00000000,3353200.00000000,'2026-02-17 23:56:09'),(267639,'ANTM','30m','yahoo',1764131400,'2025-11-26 11:30:00',3010.00000000,3020.00000000,3010.00000000,3010.00000000,2779000.00000000,'2026-02-17 23:56:09'),(267640,'ANTM','30m','yahoo',1764138600,'2025-11-26 13:30:00',3020.00000000,3070.00000000,3020.00000000,3050.00000000,22262600.00000000,'2026-02-17 23:56:09'),(267641,'ANTM','30m','yahoo',1764140400,'2025-11-26 14:00:00',3050.00000000,3050.00000000,3030.00000000,3030.00000000,8032100.00000000,'2026-02-17 23:56:09'),(267642,'ANTM','30m','yahoo',1764142200,'2025-11-26 14:30:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,8192200.00000000,'2026-02-17 23:56:09'),(267643,'ANTM','30m','yahoo',1764144000,'2025-11-26 15:00:00',3020.00000000,3040.00000000,3000.00000000,3030.00000000,17244700.00000000,'2026-02-17 23:56:09'),(267644,'ANTM','30m','yahoo',1764145800,'2025-11-26 15:30:00',3030.00000000,3040.00000000,3010.00000000,3020.00000000,9857100.00000000,'2026-02-17 23:56:09'),(267645,'ANTM','30m','yahoo',1764147600,'2025-11-26 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5406800.00000000,'2026-02-17 23:56:09'),(267646,'ANTM','30m','yahoo',1764208800,'2025-11-27 09:00:00',3050.00000000,3060.00000000,3030.00000000,3050.00000000,7708400.00000000,'2026-02-17 23:56:09'),(267647,'ANTM','30m','yahoo',1764210600,'2025-11-27 09:30:00',3040.00000000,3050.00000000,3020.00000000,3020.00000000,8329900.00000000,'2026-02-17 23:56:09'),(267648,'ANTM','30m','yahoo',1764212400,'2025-11-27 10:00:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,2415200.00000000,'2026-02-17 23:56:09'),(267649,'ANTM','30m','yahoo',1764214200,'2025-11-27 10:30:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,3572200.00000000,'2026-02-17 23:56:09'),(267650,'ANTM','30m','yahoo',1764216000,'2025-11-27 11:00:00',3030.00000000,3030.00000000,3000.00000000,3010.00000000,3496700.00000000,'2026-02-17 23:56:09'),(267651,'ANTM','30m','yahoo',1764217800,'2025-11-27 11:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,5170700.00000000,'2026-02-17 23:56:09'),(267652,'ANTM','30m','yahoo',1764225000,'2025-11-27 13:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,3264200.00000000,'2026-02-17 23:56:09'),(267653,'ANTM','30m','yahoo',1764226800,'2025-11-27 14:00:00',3010.00000000,3020.00000000,3000.00000000,3020.00000000,3354800.00000000,'2026-02-17 23:56:09'),(267654,'ANTM','30m','yahoo',1764228600,'2025-11-27 14:30:00',3010.00000000,3020.00000000,3000.00000000,3020.00000000,4961200.00000000,'2026-02-17 23:56:09'),(267655,'ANTM','30m','yahoo',1764230400,'2025-11-27 15:00:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,4874500.00000000,'2026-02-17 23:56:09'),(267656,'ANTM','30m','yahoo',1764232200,'2025-11-27 15:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,5730900.00000000,'2026-02-17 23:56:09'),(267657,'ANTM','30m','yahoo',1764234000,'2025-11-27 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,2630200.00000000,'2026-02-17 23:56:09'),(267658,'ANTM','30m','yahoo',1764295200,'2025-11-28 09:00:00',3020.00000000,3030.00000000,2960.00000000,2960.00000000,9694000.00000000,'2026-02-17 23:56:09'),(267659,'ANTM','30m','yahoo',1764297000,'2025-11-28 09:30:00',2970.00000000,2980.00000000,2950.00000000,2950.00000000,10304000.00000000,'2026-02-17 23:56:09'),(267660,'ANTM','30m','yahoo',1764298800,'2025-11-28 10:00:00',2960.00000000,2960.00000000,2920.00000000,2940.00000000,16254300.00000000,'2026-02-17 23:56:09'),(267661,'ANTM','30m','yahoo',1764300600,'2025-11-28 10:30:00',2940.00000000,2940.00000000,2910.00000000,2920.00000000,9373400.00000000,'2026-02-17 23:56:09'),(267662,'ANTM','30m','yahoo',1764302400,'2025-11-28 11:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,16595500.00000000,'2026-02-17 23:56:09'),(267663,'ANTM','30m','yahoo',1764313200,'2025-11-28 14:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,13681900.00000000,'2026-02-17 23:56:09'),(267664,'ANTM','30m','yahoo',1764315000,'2025-11-28 14:30:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,12340200.00000000,'2026-02-17 23:56:09'),(267665,'ANTM','30m','yahoo',1764316800,'2025-11-28 15:00:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,14721000.00000000,'2026-02-17 23:56:09'),(267666,'ANTM','30m','yahoo',1764318600,'2025-11-28 15:30:00',2910.00000000,2930.00000000,2900.00000000,2920.00000000,13460500.00000000,'2026-02-17 23:56:09'),(267667,'ANTM','30m','yahoo',1764320400,'2025-11-28 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,8949700.00000000,'2026-02-17 23:56:09'),(267668,'ANTM','30m','yahoo',1764554400,'2025-12-01 09:00:00',2940.00000000,2970.00000000,2940.00000000,2960.00000000,4987800.00000000,'2026-02-17 23:56:09'),(267669,'ANTM','30m','yahoo',1764556200,'2025-12-01 09:30:00',2950.00000000,2980.00000000,2950.00000000,2960.00000000,6974300.00000000,'2026-02-17 23:56:09'),(267670,'ANTM','30m','yahoo',1764558000,'2025-12-01 10:00:00',2960.00000000,2980.00000000,2960.00000000,2960.00000000,3494200.00000000,'2026-02-17 23:56:09'),(267671,'ANTM','30m','yahoo',1764559800,'2025-12-01 10:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,2387600.00000000,'2026-02-17 23:56:09'),(267672,'ANTM','30m','yahoo',1764561600,'2025-12-01 11:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,1852700.00000000,'2026-02-17 23:56:09'),(267673,'ANTM','30m','yahoo',1764563400,'2025-12-01 11:30:00',2970.00000000,2970.00000000,2960.00000000,2970.00000000,808300.00000000,'2026-02-17 23:56:09'),(267674,'ANTM','30m','yahoo',1764570600,'2025-12-01 13:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,3074100.00000000,'2026-02-17 23:56:09'),(267675,'ANTM','30m','yahoo',1764572400,'2025-12-01 14:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,1781300.00000000,'2026-02-17 23:56:09'),(267676,'ANTM','30m','yahoo',1764574200,'2025-12-01 14:30:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,1623000.00000000,'2026-02-17 23:56:09'),(267677,'ANTM','30m','yahoo',1764576000,'2025-12-01 15:00:00',2960.00000000,3020.00000000,2950.00000000,3000.00000000,20424000.00000000,'2026-02-17 23:56:09'),(267678,'ANTM','30m','yahoo',1764577800,'2025-12-01 15:30:00',3000.00000000,3010.00000000,2990.00000000,3000.00000000,8693400.00000000,'2026-02-17 23:56:09'),(267679,'ANTM','30m','yahoo',1764579600,'2025-12-01 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,3175600.00000000,'2026-02-17 23:56:09'),(267680,'ANTM','30m','yahoo',1764640800,'2025-12-02 09:00:00',3000.00000000,3000.00000000,2950.00000000,2950.00000000,4099500.00000000,'2026-02-17 23:56:09'),(267681,'ANTM','30m','yahoo',1764642600,'2025-12-02 09:30:00',2960.00000000,2990.00000000,2950.00000000,2980.00000000,7305900.00000000,'2026-02-17 23:56:09'),(267682,'ANTM','30m','yahoo',1764644400,'2025-12-02 10:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,4056400.00000000,'2026-02-17 23:56:09'),(267683,'ANTM','30m','yahoo',1764646200,'2025-12-02 10:30:00',2970.00000000,2990.00000000,2970.00000000,2980.00000000,3021200.00000000,'2026-02-17 23:56:09'),(267684,'ANTM','30m','yahoo',1764648000,'2025-12-02 11:00:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,2666900.00000000,'2026-02-17 23:56:09'),(267685,'ANTM','30m','yahoo',1764649800,'2025-12-02 11:30:00',2970.00000000,2980.00000000,2970.00000000,2970.00000000,1347300.00000000,'2026-02-17 23:56:09'),(267686,'ANTM','30m','yahoo',1764657000,'2025-12-02 13:30:00',2970.00000000,3000.00000000,2960.00000000,2980.00000000,9528900.00000000,'2026-02-17 23:56:09'),(267687,'ANTM','30m','yahoo',1764658800,'2025-12-02 14:00:00',2990.00000000,2990.00000000,2970.00000000,2970.00000000,2535400.00000000,'2026-02-17 23:56:09'),(267688,'ANTM','30m','yahoo',1764660600,'2025-12-02 14:30:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,2957900.00000000,'2026-02-17 23:56:09'),(267689,'ANTM','30m','yahoo',1764662400,'2025-12-02 15:00:00',2980.00000000,3000.00000000,2980.00000000,2990.00000000,5132400.00000000,'2026-02-17 23:56:09'),(267690,'ANTM','30m','yahoo',1764664200,'2025-12-02 15:30:00',3000.00000000,3000.00000000,2990.00000000,2990.00000000,7283000.00000000,'2026-02-17 23:56:09'),(267691,'ANTM','30m','yahoo',1764666000,'2025-12-02 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,7471500.00000000,'2026-02-17 23:56:09'),(267692,'ANTM','30m','yahoo',1764727200,'2025-12-03 09:00:00',2990.00000000,3000.00000000,2950.00000000,2960.00000000,5322200.00000000,'2026-02-17 23:56:09'),(267693,'ANTM','30m','yahoo',1764729000,'2025-12-03 09:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,2510800.00000000,'2026-02-17 23:56:09'),(267694,'ANTM','30m','yahoo',1764730800,'2025-12-03 10:00:00',2950.00000000,2960.00000000,2950.00000000,2950.00000000,1713100.00000000,'2026-02-17 23:56:09'),(267695,'ANTM','30m','yahoo',1764732600,'2025-12-03 10:30:00',2950.00000000,2970.00000000,2930.00000000,2940.00000000,10948900.00000000,'2026-02-17 23:56:09'),(267696,'ANTM','30m','yahoo',1764734400,'2025-12-03 11:00:00',2950.00000000,2950.00000000,2920.00000000,2940.00000000,5250900.00000000,'2026-02-17 23:56:09'),(267697,'ANTM','30m','yahoo',1764736200,'2025-12-03 11:30:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,3326600.00000000,'2026-02-17 23:56:09'),(267698,'ANTM','30m','yahoo',1764743400,'2025-12-03 13:30:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,3481500.00000000,'2026-02-17 23:56:09'),(267699,'ANTM','30m','yahoo',1764745200,'2025-12-03 14:00:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,1579800.00000000,'2026-02-17 23:56:09'),(267700,'ANTM','30m','yahoo',1764747000,'2025-12-03 14:30:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,9538700.00000000,'2026-02-17 23:56:09'),(267701,'ANTM','30m','yahoo',1764748800,'2025-12-03 15:00:00',2930.00000000,2930.00000000,2920.00000000,2920.00000000,2825200.00000000,'2026-02-17 23:56:09'),(267702,'ANTM','30m','yahoo',1764750600,'2025-12-03 15:30:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,5847200.00000000,'2026-02-17 23:56:09'),(267703,'ANTM','30m','yahoo',1764752400,'2025-12-03 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,9718800.00000000,'2026-02-17 23:56:09'),(267704,'ANTM','30m','yahoo',1764813600,'2025-12-04 09:00:00',2930.00000000,2950.00000000,2910.00000000,2920.00000000,7834300.00000000,'2026-02-17 23:56:09'),(267705,'ANTM','30m','yahoo',1764815400,'2025-12-04 09:30:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,2739100.00000000,'2026-02-17 23:56:09'),(267706,'ANTM','30m','yahoo',1764817200,'2025-12-04 10:00:00',2930.00000000,2930.00000000,2910.00000000,2920.00000000,3709000.00000000,'2026-02-17 23:56:09'),(267707,'ANTM','30m','yahoo',1764819000,'2025-12-04 10:30:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,2278700.00000000,'2026-02-17 23:56:09'),(267708,'ANTM','30m','yahoo',1764820800,'2025-12-04 11:00:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,2105100.00000000,'2026-02-17 23:56:09'),(267709,'ANTM','30m','yahoo',1764822600,'2025-12-04 11:30:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,2869400.00000000,'2026-02-17 23:56:09'),(267710,'ANTM','30m','yahoo',1764829800,'2025-12-04 13:30:00',2920.00000000,2920.00000000,2900.00000000,2900.00000000,5426700.00000000,'2026-02-17 23:56:09'),(267711,'ANTM','30m','yahoo',1764831600,'2025-12-04 14:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,2484500.00000000,'2026-02-17 23:56:09'),(267712,'ANTM','30m','yahoo',1764833400,'2025-12-04 14:30:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,3296000.00000000,'2026-02-17 23:56:09'),(267713,'ANTM','30m','yahoo',1764835200,'2025-12-04 15:00:00',2910.00000000,2910.00000000,2900.00000000,2900.00000000,4194100.00000000,'2026-02-17 23:56:09'),(267714,'ANTM','30m','yahoo',1764837000,'2025-12-04 15:30:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,10703300.00000000,'2026-02-17 23:56:09'),(267715,'ANTM','30m','yahoo',1764838800,'2025-12-04 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,2709400.00000000,'2026-02-17 23:56:09'),(267716,'ANTM','30m','yahoo',1764900000,'2025-12-05 09:00:00',2920.00000000,2930.00000000,2900.00000000,2920.00000000,3889300.00000000,'2026-02-17 23:56:09'),(267717,'ANTM','30m','yahoo',1764901800,'2025-12-05 09:30:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,2716300.00000000,'2026-02-17 23:56:09'),(267718,'ANTM','30m','yahoo',1764903600,'2025-12-05 10:00:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,3653200.00000000,'2026-02-17 23:56:09'),(267719,'ANTM','30m','yahoo',1764905400,'2025-12-05 10:30:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,1752300.00000000,'2026-02-17 23:56:09'),(267720,'ANTM','30m','yahoo',1764907200,'2025-12-05 11:00:00',2910.00000000,2910.00000000,2900.00000000,2900.00000000,4294700.00000000,'2026-02-17 23:56:09'),(267721,'ANTM','30m','yahoo',1764918000,'2025-12-05 14:00:00',2910.00000000,2930.00000000,2900.00000000,2920.00000000,5077000.00000000,'2026-02-17 23:56:09'),(267722,'ANTM','30m','yahoo',1764919800,'2025-12-05 14:30:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,7333400.00000000,'2026-02-17 23:56:09'),(267723,'ANTM','30m','yahoo',1764921600,'2025-12-05 15:00:00',2940.00000000,2940.00000000,2920.00000000,2920.00000000,4293000.00000000,'2026-02-17 23:56:09'),(267724,'ANTM','30m','yahoo',1764923400,'2025-12-05 15:30:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,8905800.00000000,'2026-02-17 23:56:09'),(267725,'ANTM','30m','yahoo',1764925200,'2025-12-05 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,2186600.00000000,'2026-02-17 23:56:09'),(267726,'ANTM','30m','yahoo',1765159200,'2025-12-08 09:00:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,3500100.00000000,'2026-02-17 23:56:09'),(267727,'ANTM','30m','yahoo',1765161000,'2025-12-08 09:30:00',2930.00000000,2950.00000000,2920.00000000,2950.00000000,7045600.00000000,'2026-02-17 23:56:09'),(267728,'ANTM','30m','yahoo',1765162800,'2025-12-08 10:00:00',2940.00000000,2970.00000000,2940.00000000,2950.00000000,9748600.00000000,'2026-02-17 23:56:09'),(267729,'ANTM','30m','yahoo',1765164600,'2025-12-08 10:30:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,1524300.00000000,'2026-02-17 23:56:09'),(267730,'ANTM','30m','yahoo',1765166400,'2025-12-08 11:00:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,3268800.00000000,'2026-02-17 23:56:09'),(267731,'ANTM','30m','yahoo',1765168200,'2025-12-08 11:30:00',2940.00000000,2960.00000000,2940.00000000,2950.00000000,2659900.00000000,'2026-02-17 23:56:09'),(267732,'ANTM','30m','yahoo',1765175400,'2025-12-08 13:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,5766000.00000000,'2026-02-17 23:56:09'),(267733,'ANTM','30m','yahoo',1765177200,'2025-12-08 14:00:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,3343400.00000000,'2026-02-17 23:56:09'),(267734,'ANTM','30m','yahoo',1765179000,'2025-12-08 14:30:00',2960.00000000,2970.00000000,2960.00000000,2970.00000000,1615200.00000000,'2026-02-17 23:56:09'),(267735,'ANTM','30m','yahoo',1765180800,'2025-12-08 15:00:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,3971800.00000000,'2026-02-17 23:56:09'),(267736,'ANTM','30m','yahoo',1765182600,'2025-12-08 15:30:00',2960.00000000,2990.00000000,2960.00000000,2970.00000000,10968300.00000000,'2026-02-17 23:56:09'),(267737,'ANTM','30m','yahoo',1765184400,'2025-12-08 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,4718600.00000000,'2026-02-17 23:56:09'),(267738,'ANTM','30m','yahoo',1765245600,'2025-12-09 09:00:00',2980.00000000,2990.00000000,2940.00000000,2950.00000000,4195400.00000000,'2026-02-17 23:56:09'),(267739,'ANTM','30m','yahoo',1765247400,'2025-12-09 09:30:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,3237300.00000000,'2026-02-17 23:56:09'),(267740,'ANTM','30m','yahoo',1765249200,'2025-12-09 10:00:00',2930.00000000,2950.00000000,2930.00000000,2930.00000000,2845400.00000000,'2026-02-17 23:56:09'),(267741,'ANTM','30m','yahoo',1765251000,'2025-12-09 10:30:00',2940.00000000,2940.00000000,2920.00000000,2930.00000000,3544500.00000000,'2026-02-17 23:56:09'),(267742,'ANTM','30m','yahoo',1765252800,'2025-12-09 11:00:00',2930.00000000,2940.00000000,2930.00000000,2940.00000000,2025800.00000000,'2026-02-17 23:56:09'),(267743,'ANTM','30m','yahoo',1765254600,'2025-12-09 11:30:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,1283900.00000000,'2026-02-17 23:56:09'),(267744,'ANTM','30m','yahoo',1765261800,'2025-12-09 13:30:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,2838500.00000000,'2026-02-17 23:56:09'),(267745,'ANTM','30m','yahoo',1765263600,'2025-12-09 14:00:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,5927300.00000000,'2026-02-17 23:56:09'),(267746,'ANTM','30m','yahoo',1765265400,'2025-12-09 14:30:00',2920.00000000,2930.00000000,2920.00000000,2920.00000000,3665300.00000000,'2026-02-17 23:56:09'),(267747,'ANTM','30m','yahoo',1765267200,'2025-12-09 15:00:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,4577900.00000000,'2026-02-17 23:56:09'),(267748,'ANTM','30m','yahoo',1765269000,'2025-12-09 15:30:00',2930.00000000,2940.00000000,2910.00000000,2920.00000000,7008900.00000000,'2026-02-17 23:56:09'),(267749,'ANTM','30m','yahoo',1765270800,'2025-12-09 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,3897300.00000000,'2026-02-17 23:56:09'),(267750,'ANTM','30m','yahoo',1765332000,'2025-12-10 09:00:00',2950.00000000,2950.00000000,2920.00000000,2940.00000000,6364600.00000000,'2026-02-17 23:56:09'),(267751,'ANTM','30m','yahoo',1765333800,'2025-12-10 09:30:00',2940.00000000,2950.00000000,2940.00000000,2950.00000000,3732700.00000000,'2026-02-17 23:56:09'),(267752,'ANTM','30m','yahoo',1765335600,'2025-12-10 10:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,4403200.00000000,'2026-02-17 23:56:09'),(267753,'ANTM','30m','yahoo',1765337400,'2025-12-10 10:30:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,2225700.00000000,'2026-02-17 23:56:09'),(267754,'ANTM','30m','yahoo',1765339200,'2025-12-10 11:00:00',2930.00000000,2940.00000000,2930.00000000,2940.00000000,1383100.00000000,'2026-02-17 23:56:09'),(267755,'ANTM','30m','yahoo',1765341000,'2025-12-10 11:30:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,1815900.00000000,'2026-02-17 23:56:09'),(267756,'ANTM','30m','yahoo',1765348200,'2025-12-10 13:30:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,5115700.00000000,'2026-02-17 23:56:09'),(267757,'ANTM','30m','yahoo',1765350000,'2025-12-10 14:00:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,4337400.00000000,'2026-02-17 23:56:09'),(267758,'ANTM','30m','yahoo',1765351800,'2025-12-10 14:30:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,2369700.00000000,'2026-02-17 23:56:09'),(267759,'ANTM','30m','yahoo',1765353600,'2025-12-10 15:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,7452100.00000000,'2026-02-17 23:56:09'),(267760,'ANTM','30m','yahoo',1765355400,'2025-12-10 15:30:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,5876800.00000000,'2026-02-17 23:56:09'),(267761,'ANTM','30m','yahoo',1765357200,'2025-12-10 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,2799900.00000000,'2026-02-17 23:56:09'),(267762,'ANTM','30m','yahoo',1765418400,'2025-12-11 09:00:00',2950.00000000,2980.00000000,2950.00000000,2950.00000000,6175300.00000000,'2026-02-17 23:56:09'),(267763,'ANTM','30m','yahoo',1765420200,'2025-12-11 09:30:00',2950.00000000,2960.00000000,2940.00000000,2940.00000000,2544300.00000000,'2026-02-17 23:56:09'),(267764,'ANTM','30m','yahoo',1765422000,'2025-12-11 10:00:00',2940.00000000,2950.00000000,2910.00000000,2930.00000000,6898200.00000000,'2026-02-17 23:56:09'),(267765,'ANTM','30m','yahoo',1765423800,'2025-12-11 10:30:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,7994800.00000000,'2026-02-17 23:56:09'),(267766,'ANTM','30m','yahoo',1765425600,'2025-12-11 11:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,10214100.00000000,'2026-02-17 23:56:09'),(267767,'ANTM','30m','yahoo',1765427400,'2025-12-11 11:30:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,5536100.00000000,'2026-02-17 23:56:09'),(267768,'ANTM','30m','yahoo',1765434600,'2025-12-11 13:30:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,4295500.00000000,'2026-02-17 23:56:09'),(267769,'ANTM','30m','yahoo',1765436400,'2025-12-11 14:00:00',2910.00000000,2910.00000000,2890.00000000,2900.00000000,12017700.00000000,'2026-02-17 23:56:09'),(267770,'ANTM','30m','yahoo',1765438200,'2025-12-11 14:30:00',2900.00000000,2910.00000000,2880.00000000,2890.00000000,8854000.00000000,'2026-02-17 23:56:09'),(267771,'ANTM','30m','yahoo',1765440000,'2025-12-11 15:00:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,10695000.00000000,'2026-02-17 23:56:09'),(267772,'ANTM','30m','yahoo',1765441800,'2025-12-11 15:30:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,9586900.00000000,'2026-02-17 23:56:09'),(267773,'ANTM','30m','yahoo',1765443600,'2025-12-11 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,3581300.00000000,'2026-02-17 23:56:09'),(267774,'ANTM','30m','yahoo',1765504800,'2025-12-12 09:00:00',2910.00000000,2940.00000000,2900.00000000,2930.00000000,9902300.00000000,'2026-02-17 23:56:09'),(267775,'ANTM','30m','yahoo',1765506600,'2025-12-12 09:30:00',2920.00000000,2950.00000000,2920.00000000,2950.00000000,11071500.00000000,'2026-02-17 23:56:09'),(267776,'ANTM','30m','yahoo',1765508400,'2025-12-12 10:00:00',2940.00000000,2990.00000000,2940.00000000,2970.00000000,35764000.00000000,'2026-02-17 23:56:09'),(267777,'ANTM','30m','yahoo',1765510200,'2025-12-12 10:30:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,9361400.00000000,'2026-02-17 23:56:09'),(267778,'ANTM','30m','yahoo',1765512000,'2025-12-12 11:00:00',2980.00000000,3030.00000000,2970.00000000,3000.00000000,44623200.00000000,'2026-02-17 23:56:09'),(267779,'ANTM','30m','yahoo',1765522800,'2025-12-12 14:00:00',2990.00000000,3130.00000000,2990.00000000,3100.00000000,99503100.00000000,'2026-02-17 23:56:09'),(267780,'ANTM','30m','yahoo',1765524600,'2025-12-12 14:30:00',3110.00000000,3110.00000000,3060.00000000,3070.00000000,32826100.00000000,'2026-02-17 23:56:09'),(267781,'ANTM','30m','yahoo',1765526400,'2025-12-12 15:00:00',3070.00000000,3090.00000000,3060.00000000,3080.00000000,24475200.00000000,'2026-02-17 23:56:09'),(267782,'ANTM','30m','yahoo',1765528200,'2025-12-12 15:30:00',3090.00000000,3090.00000000,3040.00000000,3040.00000000,23512500.00000000,'2026-02-17 23:56:09'),(267783,'ANTM','30m','yahoo',1765530000,'2025-12-12 16:00:00',3050.00000000,3050.00000000,3050.00000000,3050.00000000,9253400.00000000,'2026-02-17 23:56:09'),(267784,'ANTM','30m','yahoo',1765764000,'2025-12-15 09:00:00',3110.00000000,3130.00000000,2980.00000000,3030.00000000,47120600.00000000,'2026-02-17 23:56:09'),(267785,'ANTM','30m','yahoo',1765765800,'2025-12-15 09:30:00',3030.00000000,3040.00000000,3000.00000000,3020.00000000,15809000.00000000,'2026-02-17 23:56:09'),(267786,'ANTM','30m','yahoo',1765767600,'2025-12-15 10:00:00',3020.00000000,3020.00000000,3000.00000000,3010.00000000,6292600.00000000,'2026-02-17 23:56:09'),(267787,'ANTM','30m','yahoo',1765769400,'2025-12-15 10:30:00',3010.00000000,3050.00000000,3010.00000000,3030.00000000,9113600.00000000,'2026-02-17 23:56:09'),(267788,'ANTM','30m','yahoo',1765771200,'2025-12-15 11:00:00',3030.00000000,3090.00000000,3020.00000000,3080.00000000,18931800.00000000,'2026-02-17 23:56:09'),(267789,'ANTM','30m','yahoo',1765773000,'2025-12-15 11:30:00',3080.00000000,3090.00000000,3050.00000000,3070.00000000,7295200.00000000,'2026-02-17 23:56:09'),(267790,'ANTM','30m','yahoo',1765780200,'2025-12-15 13:30:00',3070.00000000,3080.00000000,3030.00000000,3040.00000000,16096900.00000000,'2026-02-17 23:56:09'),(267791,'ANTM','30m','yahoo',1765782000,'2025-12-15 14:00:00',3040.00000000,3090.00000000,3040.00000000,3060.00000000,15868400.00000000,'2026-02-17 23:56:09'),(267792,'ANTM','30m','yahoo',1765783800,'2025-12-15 14:30:00',3060.00000000,3070.00000000,3020.00000000,3020.00000000,15033600.00000000,'2026-02-17 23:56:09'),(267793,'ANTM','30m','yahoo',1765785600,'2025-12-15 15:00:00',3020.00000000,3060.00000000,3020.00000000,3050.00000000,11659000.00000000,'2026-02-17 23:56:09'),(267794,'ANTM','30m','yahoo',1765787400,'2025-12-15 15:30:00',3040.00000000,3050.00000000,3020.00000000,3030.00000000,11550600.00000000,'2026-02-17 23:56:09'),(267795,'ANTM','30m','yahoo',1765789200,'2025-12-15 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5445600.00000000,'2026-02-17 23:56:09'),(267796,'ANTM','30m','yahoo',1765850400,'2025-12-16 09:00:00',3030.00000000,3030.00000000,2970.00000000,3010.00000000,6602300.00000000,'2026-02-17 23:56:09'),(267797,'ANTM','30m','yahoo',1765852200,'2025-12-16 09:30:00',3010.00000000,3020.00000000,2970.00000000,2970.00000000,10847700.00000000,'2026-02-17 23:56:09'),(267798,'ANTM','30m','yahoo',1765854000,'2025-12-16 10:00:00',2970.00000000,3040.00000000,2970.00000000,3030.00000000,13116100.00000000,'2026-02-17 23:56:09'),(267799,'ANTM','30m','yahoo',1765855800,'2025-12-16 10:30:00',3030.00000000,3040.00000000,3010.00000000,3010.00000000,4060500.00000000,'2026-02-17 23:56:09'),(267800,'ANTM','30m','yahoo',1765857600,'2025-12-16 11:00:00',3010.00000000,3010.00000000,2980.00000000,2980.00000000,6257700.00000000,'2026-02-17 23:56:09'),(267801,'ANTM','30m','yahoo',1765859400,'2025-12-16 11:30:00',2990.00000000,3000.00000000,2980.00000000,2980.00000000,3467800.00000000,'2026-02-17 23:56:09'),(267802,'ANTM','30m','yahoo',1765866600,'2025-12-16 13:30:00',2990.00000000,2990.00000000,2960.00000000,2990.00000000,11605700.00000000,'2026-02-17 23:56:09'),(267803,'ANTM','30m','yahoo',1765868400,'2025-12-16 14:00:00',2990.00000000,2990.00000000,2970.00000000,2980.00000000,3287100.00000000,'2026-02-17 23:56:09'),(267804,'ANTM','30m','yahoo',1765870200,'2025-12-16 14:30:00',2980.00000000,2980.00000000,2960.00000000,2980.00000000,6658000.00000000,'2026-02-17 23:56:09'),(267805,'ANTM','30m','yahoo',1765872000,'2025-12-16 15:00:00',2980.00000000,3000.00000000,2960.00000000,2990.00000000,6858800.00000000,'2026-02-17 23:56:09'),(267806,'ANTM','30m','yahoo',1765873800,'2025-12-16 15:30:00',2990.00000000,2990.00000000,2960.00000000,2970.00000000,9262100.00000000,'2026-02-17 23:56:09'),(267807,'ANTM','30m','yahoo',1765875600,'2025-12-16 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,2775100.00000000,'2026-02-17 23:56:09'),(267808,'ANTM','30m','yahoo',1765936800,'2025-12-17 09:00:00',3000.00000000,3080.00000000,2990.00000000,3060.00000000,28679200.00000000,'2026-02-17 23:56:09'),(267809,'ANTM','30m','yahoo',1765938600,'2025-12-17 09:30:00',3060.00000000,3090.00000000,3040.00000000,3040.00000000,24583700.00000000,'2026-02-17 23:56:09'),(267810,'ANTM','30m','yahoo',1765940400,'2025-12-17 10:00:00',3050.00000000,3060.00000000,3030.00000000,3050.00000000,6134300.00000000,'2026-02-17 23:56:09'),(267811,'ANTM','30m','yahoo',1765942200,'2025-12-17 10:30:00',3040.00000000,3060.00000000,3040.00000000,3050.00000000,3193400.00000000,'2026-02-17 23:56:09'),(267812,'ANTM','30m','yahoo',1765944000,'2025-12-17 11:00:00',3050.00000000,3050.00000000,3030.00000000,3040.00000000,2527000.00000000,'2026-02-17 23:56:09'),(267813,'ANTM','30m','yahoo',1765945800,'2025-12-17 11:30:00',3050.00000000,3050.00000000,3030.00000000,3040.00000000,2137700.00000000,'2026-02-17 23:56:09'),(267814,'ANTM','30m','yahoo',1765953000,'2025-12-17 13:30:00',3040.00000000,3070.00000000,3040.00000000,3040.00000000,10735700.00000000,'2026-02-17 23:56:09'),(267815,'ANTM','30m','yahoo',1765954800,'2025-12-17 14:00:00',3040.00000000,3050.00000000,3020.00000000,3040.00000000,8986700.00000000,'2026-02-17 23:56:09'),(267816,'ANTM','30m','yahoo',1765956600,'2025-12-17 14:30:00',3040.00000000,3050.00000000,3020.00000000,3040.00000000,4613000.00000000,'2026-02-17 23:56:09'),(267817,'ANTM','30m','yahoo',1765958400,'2025-12-17 15:00:00',3030.00000000,3040.00000000,3030.00000000,3030.00000000,3320400.00000000,'2026-02-17 23:56:09'),(267818,'ANTM','30m','yahoo',1765960200,'2025-12-17 15:30:00',3040.00000000,3040.00000000,3020.00000000,3030.00000000,4890800.00000000,'2026-02-17 23:56:09'),(267819,'ANTM','30m','yahoo',1765962000,'2025-12-17 16:00:00',3020.00000000,3020.00000000,3020.00000000,3020.00000000,3766000.00000000,'2026-02-17 23:56:09'),(267820,'ANTM','30m','yahoo',1766023200,'2025-12-18 09:00:00',3050.00000000,3070.00000000,3040.00000000,3040.00000000,9682300.00000000,'2026-02-17 23:56:09'),(267821,'ANTM','30m','yahoo',1766025000,'2025-12-18 09:30:00',3040.00000000,3050.00000000,3030.00000000,3030.00000000,5537400.00000000,'2026-02-17 23:56:09'),(267822,'ANTM','30m','yahoo',1766026800,'2025-12-18 10:00:00',3030.00000000,3060.00000000,3030.00000000,3040.00000000,8314000.00000000,'2026-02-17 23:56:09'),(267823,'ANTM','30m','yahoo',1766028600,'2025-12-18 10:30:00',3040.00000000,3050.00000000,3020.00000000,3030.00000000,5792400.00000000,'2026-02-17 23:56:09'),(267824,'ANTM','30m','yahoo',1766030400,'2025-12-18 11:00:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,6192000.00000000,'2026-02-17 23:56:09'),(267825,'ANTM','30m','yahoo',1766032200,'2025-12-18 11:30:00',3030.00000000,3040.00000000,3030.00000000,3040.00000000,1777300.00000000,'2026-02-17 23:56:09'),(267826,'ANTM','30m','yahoo',1766039400,'2025-12-18 13:30:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,9938200.00000000,'2026-02-17 23:56:09'),(267827,'ANTM','30m','yahoo',1766041200,'2025-12-18 14:00:00',3020.00000000,3070.00000000,3020.00000000,3060.00000000,13756900.00000000,'2026-02-17 23:56:09'),(267828,'ANTM','30m','yahoo',1766043000,'2025-12-18 14:30:00',3050.00000000,3100.00000000,3050.00000000,3100.00000000,27498100.00000000,'2026-02-17 23:56:09'),(267829,'ANTM','30m','yahoo',1766044800,'2025-12-18 15:00:00',3090.00000000,3100.00000000,3080.00000000,3080.00000000,15315000.00000000,'2026-02-17 23:56:09'),(267830,'ANTM','30m','yahoo',1766046600,'2025-12-18 15:30:00',3080.00000000,3110.00000000,3080.00000000,3110.00000000,27200700.00000000,'2026-02-17 23:56:09'),(267831,'ANTM','30m','yahoo',1766048400,'2025-12-18 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,8923300.00000000,'2026-02-17 23:56:09'),(267832,'ANTM','30m','yahoo',1766109600,'2025-12-19 09:00:00',3130.00000000,3230.00000000,3090.00000000,3170.00000000,97685700.00000000,'2026-02-17 23:56:09'),(267833,'ANTM','30m','yahoo',1766111400,'2025-12-19 09:30:00',3170.00000000,3180.00000000,3140.00000000,3160.00000000,17635100.00000000,'2026-02-17 23:56:09'),(267834,'ANTM','30m','yahoo',1766113200,'2025-12-19 10:00:00',3150.00000000,3160.00000000,3080.00000000,3100.00000000,28658800.00000000,'2026-02-17 23:56:09'),(267835,'ANTM','30m','yahoo',1766115000,'2025-12-19 10:30:00',3100.00000000,3120.00000000,3070.00000000,3090.00000000,12486000.00000000,'2026-02-17 23:56:09'),(267836,'ANTM','30m','yahoo',1766116800,'2025-12-19 11:00:00',3100.00000000,3100.00000000,3070.00000000,3090.00000000,8293400.00000000,'2026-02-17 23:56:09'),(267837,'ANTM','30m','yahoo',1766127600,'2025-12-19 14:00:00',3090.00000000,3120.00000000,3080.00000000,3090.00000000,14456500.00000000,'2026-02-17 23:56:09'),(267838,'ANTM','30m','yahoo',1766129400,'2025-12-19 14:30:00',3090.00000000,3110.00000000,3070.00000000,3070.00000000,13377200.00000000,'2026-02-17 23:56:09'),(267839,'ANTM','30m','yahoo',1766131200,'2025-12-19 15:00:00',3080.00000000,3080.00000000,3050.00000000,3050.00000000,20043100.00000000,'2026-02-17 23:56:09'),(267840,'ANTM','30m','yahoo',1766133000,'2025-12-19 15:30:00',3050.00000000,3070.00000000,3050.00000000,3060.00000000,11913900.00000000,'2026-02-17 23:56:09'),(267841,'ANTM','30m','yahoo',1766134800,'2025-12-19 16:00:00',3070.00000000,3070.00000000,3070.00000000,3070.00000000,30838200.00000000,'2026-02-17 23:56:09'),(267842,'ANTM','30m','yahoo',1766368800,'2025-12-22 09:00:00',3110.00000000,3150.00000000,3110.00000000,3130.00000000,15802100.00000000,'2026-02-17 23:56:09'),(267843,'ANTM','30m','yahoo',1766370600,'2025-12-22 09:30:00',3130.00000000,3170.00000000,3130.00000000,3160.00000000,19248900.00000000,'2026-02-17 23:56:09'),(267844,'ANTM','30m','yahoo',1766372400,'2025-12-22 10:00:00',3160.00000000,3170.00000000,3150.00000000,3160.00000000,10294700.00000000,'2026-02-17 23:56:09'),(267845,'ANTM','30m','yahoo',1766374200,'2025-12-22 10:30:00',3150.00000000,3210.00000000,3150.00000000,3170.00000000,69138000.00000000,'2026-02-17 23:56:09'),(267846,'ANTM','30m','yahoo',1766376000,'2025-12-22 11:00:00',3170.00000000,3180.00000000,3130.00000000,3150.00000000,17824600.00000000,'2026-02-17 23:56:09'),(267847,'ANTM','30m','yahoo',1766377800,'2025-12-22 11:30:00',3160.00000000,3170.00000000,3150.00000000,3170.00000000,9478600.00000000,'2026-02-17 23:56:09'),(267848,'ANTM','30m','yahoo',1766385000,'2025-12-22 13:30:00',3160.00000000,3200.00000000,3160.00000000,3200.00000000,29245200.00000000,'2026-02-17 23:56:09'),(267849,'ANTM','30m','yahoo',1766386800,'2025-12-22 14:00:00',3200.00000000,3220.00000000,3190.00000000,3200.00000000,35316500.00000000,'2026-02-17 23:56:09'),(267850,'ANTM','30m','yahoo',1766388600,'2025-12-22 14:30:00',3200.00000000,3210.00000000,3190.00000000,3200.00000000,8664100.00000000,'2026-02-17 23:56:09'),(267851,'ANTM','30m','yahoo',1766390400,'2025-12-22 15:00:00',3200.00000000,3200.00000000,3180.00000000,3180.00000000,12913100.00000000,'2026-02-17 23:56:09'),(267852,'ANTM','30m','yahoo',1766392200,'2025-12-22 15:30:00',3190.00000000,3190.00000000,3160.00000000,3170.00000000,17183300.00000000,'2026-02-17 23:56:09'),(267853,'ANTM','30m','yahoo',1766394000,'2025-12-22 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,6487400.00000000,'2026-02-17 23:56:09'),(267854,'ANTM','30m','yahoo',1766455200,'2025-12-23 09:00:00',3250.00000000,3260.00000000,3170.00000000,3210.00000000,33822300.00000000,'2026-02-17 23:56:09'),(267855,'ANTM','30m','yahoo',1766457000,'2025-12-23 09:30:00',3210.00000000,3230.00000000,3200.00000000,3220.00000000,18092500.00000000,'2026-02-17 23:56:09'),(267856,'ANTM','30m','yahoo',1766458800,'2025-12-23 10:00:00',3220.00000000,3240.00000000,3210.00000000,3230.00000000,17483900.00000000,'2026-02-17 23:56:09'),(267857,'ANTM','30m','yahoo',1766460600,'2025-12-23 10:30:00',3240.00000000,3240.00000000,3210.00000000,3210.00000000,6726700.00000000,'2026-02-17 23:56:09'),(267858,'ANTM','30m','yahoo',1766462400,'2025-12-23 11:00:00',3210.00000000,3220.00000000,3180.00000000,3190.00000000,12777800.00000000,'2026-02-17 23:56:09'),(267859,'ANTM','30m','yahoo',1766464200,'2025-12-23 11:30:00',3190.00000000,3210.00000000,3180.00000000,3210.00000000,6479700.00000000,'2026-02-17 23:56:09'),(267860,'ANTM','30m','yahoo',1766471400,'2025-12-23 13:30:00',3210.00000000,3210.00000000,3170.00000000,3180.00000000,15145100.00000000,'2026-02-17 23:56:09'),(267861,'ANTM','30m','yahoo',1766473200,'2025-12-23 14:00:00',3180.00000000,3190.00000000,3170.00000000,3180.00000000,3492200.00000000,'2026-02-17 23:56:09'),(267862,'ANTM','30m','yahoo',1766475000,'2025-12-23 14:30:00',3190.00000000,3200.00000000,3180.00000000,3190.00000000,10507500.00000000,'2026-02-17 23:56:09'),(267863,'ANTM','30m','yahoo',1766476800,'2025-12-23 15:00:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,6549200.00000000,'2026-02-17 23:56:09'),(267864,'ANTM','30m','yahoo',1766478600,'2025-12-23 15:30:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,10048300.00000000,'2026-02-17 23:56:09'),(267865,'ANTM','30m','yahoo',1766480400,'2025-12-23 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,8493000.00000000,'2026-02-17 23:56:09'),(267866,'ANTM','30m','yahoo',1766541600,'2025-12-24 09:00:00',3230.00000000,3290.00000000,3190.00000000,3250.00000000,51022100.00000000,'2026-02-17 23:56:09'),(267867,'ANTM','30m','yahoo',1766543400,'2025-12-24 09:30:00',3250.00000000,3260.00000000,3220.00000000,3250.00000000,17401100.00000000,'2026-02-17 23:56:09'),(267868,'ANTM','30m','yahoo',1766545200,'2025-12-24 10:00:00',3260.00000000,3290.00000000,3230.00000000,3280.00000000,23090000.00000000,'2026-02-17 23:56:09'),(267869,'ANTM','30m','yahoo',1766547000,'2025-12-24 10:30:00',3280.00000000,3280.00000000,3260.00000000,3270.00000000,11069800.00000000,'2026-02-17 23:56:09'),(267870,'ANTM','30m','yahoo',1766548800,'2025-12-24 11:00:00',3270.00000000,3280.00000000,3250.00000000,3250.00000000,7073700.00000000,'2026-02-17 23:56:09'),(267871,'ANTM','30m','yahoo',1766550600,'2025-12-24 11:30:00',3250.00000000,3270.00000000,3250.00000000,3260.00000000,6109100.00000000,'2026-02-17 23:56:09'),(267872,'ANTM','30m','yahoo',1766557800,'2025-12-24 13:30:00',3270.00000000,3270.00000000,3250.00000000,3250.00000000,9559200.00000000,'2026-02-17 23:56:09'),(267873,'ANTM','30m','yahoo',1766559600,'2025-12-24 14:00:00',3250.00000000,3270.00000000,3250.00000000,3270.00000000,9261000.00000000,'2026-02-17 23:56:09'),(267874,'ANTM','30m','yahoo',1766561400,'2025-12-24 14:30:00',3260.00000000,3270.00000000,3220.00000000,3230.00000000,23596900.00000000,'2026-02-17 23:56:09'),(267875,'ANTM','30m','yahoo',1766563200,'2025-12-24 15:00:00',3220.00000000,3230.00000000,3190.00000000,3190.00000000,25090300.00000000,'2026-02-17 23:56:09'),(267876,'ANTM','30m','yahoo',1766565000,'2025-12-24 15:30:00',3200.00000000,3210.00000000,3180.00000000,3200.00000000,23308300.00000000,'2026-02-17 23:56:09'),(267877,'ANTM','30m','yahoo',1766566800,'2025-12-24 16:00:00',3220.00000000,3220.00000000,3220.00000000,3220.00000000,8749500.00000000,'2026-02-17 23:56:09'),(267878,'ANTM','30m','yahoo',1766973600,'2025-12-29 09:00:00',3250.00000000,3350.00000000,3250.00000000,3320.00000000,39600200.00000000,'2026-02-17 23:56:09'),(267879,'ANTM','30m','yahoo',1766975400,'2025-12-29 09:30:00',3310.00000000,3330.00000000,3300.00000000,3320.00000000,15397400.00000000,'2026-02-17 23:56:09'),(267880,'ANTM','30m','yahoo',1766977200,'2025-12-29 10:00:00',3320.00000000,3420.00000000,3320.00000000,3400.00000000,73733400.00000000,'2026-02-17 23:56:09'),(267881,'ANTM','30m','yahoo',1766979000,'2025-12-29 10:30:00',3410.00000000,3420.00000000,3380.00000000,3400.00000000,14372500.00000000,'2026-02-17 23:56:09'),(267882,'ANTM','30m','yahoo',1766980800,'2025-12-29 11:00:00',3400.00000000,3400.00000000,3380.00000000,3390.00000000,8939700.00000000,'2026-02-17 23:56:09'),(267883,'ANTM','30m','yahoo',1766982600,'2025-12-29 11:30:00',3390.00000000,3390.00000000,3350.00000000,3350.00000000,13285800.00000000,'2026-02-17 23:56:09'),(267884,'ANTM','30m','yahoo',1766989800,'2025-12-29 13:30:00',3350.00000000,3380.00000000,3330.00000000,3330.00000000,16378700.00000000,'2026-02-17 23:56:09'),(267885,'ANTM','30m','yahoo',1766991600,'2025-12-29 14:00:00',3340.00000000,3340.00000000,3280.00000000,3310.00000000,27462500.00000000,'2026-02-17 23:56:09'),(267886,'ANTM','30m','yahoo',1766993400,'2025-12-29 14:30:00',3300.00000000,3310.00000000,3290.00000000,3300.00000000,8244700.00000000,'2026-02-17 23:56:09'),(267887,'ANTM','30m','yahoo',1766995200,'2025-12-29 15:00:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,8557700.00000000,'2026-02-17 23:56:09'),(267888,'ANTM','30m','yahoo',1766997000,'2025-12-29 15:30:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,14334500.00000000,'2026-02-17 23:56:09'),(267889,'ANTM','30m','yahoo',1766998800,'2025-12-29 16:00:00',3300.00000000,3300.00000000,3300.00000000,3300.00000000,15505500.00000000,'2026-02-17 23:56:09'),(267890,'ANTM','30m','yahoo',1767060000,'2025-12-30 09:00:00',3270.00000000,3270.00000000,3140.00000000,3180.00000000,35971500.00000000,'2026-02-17 23:56:09'),(267891,'ANTM','30m','yahoo',1767061800,'2025-12-30 09:30:00',3190.00000000,3200.00000000,3160.00000000,3200.00000000,9088300.00000000,'2026-02-17 23:56:09'),(267892,'ANTM','30m','yahoo',1767063600,'2025-12-30 10:00:00',3200.00000000,3200.00000000,3160.00000000,3160.00000000,10723300.00000000,'2026-02-17 23:56:09'),(267893,'ANTM','30m','yahoo',1767065400,'2025-12-30 10:30:00',3170.00000000,3170.00000000,3150.00000000,3160.00000000,7861500.00000000,'2026-02-17 23:56:09'),(267894,'ANTM','30m','yahoo',1767067200,'2025-12-30 11:00:00',3160.00000000,3160.00000000,3130.00000000,3160.00000000,15333600.00000000,'2026-02-17 23:56:09'),(267895,'ANTM','30m','yahoo',1767069000,'2025-12-30 11:30:00',3160.00000000,3160.00000000,3140.00000000,3150.00000000,7030700.00000000,'2026-02-17 23:56:09'),(267896,'ANTM','30m','yahoo',1767076200,'2025-12-30 13:30:00',3150.00000000,3180.00000000,3140.00000000,3170.00000000,20137000.00000000,'2026-02-17 23:56:09'),(267897,'ANTM','30m','yahoo',1767078000,'2025-12-30 14:00:00',3170.00000000,3170.00000000,3150.00000000,3170.00000000,8105400.00000000,'2026-02-17 23:56:09'),(267898,'ANTM','30m','yahoo',1767079800,'2025-12-30 14:30:00',3160.00000000,3190.00000000,3160.00000000,3190.00000000,14157300.00000000,'2026-02-17 23:56:09'),(267899,'ANTM','30m','yahoo',1767081600,'2025-12-30 15:00:00',3190.00000000,3210.00000000,3180.00000000,3190.00000000,16913000.00000000,'2026-02-17 23:56:09'),(267900,'ANTM','30m','yahoo',1767083400,'2025-12-30 15:30:00',3200.00000000,3200.00000000,3140.00000000,3150.00000000,28565500.00000000,'2026-02-17 23:56:09'),(267901,'ANTM','30m','yahoo',1767085200,'2025-12-30 16:00:00',3150.00000000,3150.00000000,3150.00000000,3150.00000000,16182400.00000000,'2026-02-17 23:56:09'),(267902,'ANTM','30m','yahoo',1767319200,'2026-01-02 09:00:00',3180.00000000,3220.00000000,3160.00000000,3200.00000000,16649100.00000000,'2026-02-17 23:56:09'),(267903,'ANTM','30m','yahoo',1767321000,'2026-01-02 09:30:00',3200.00000000,3210.00000000,3190.00000000,3190.00000000,5397100.00000000,'2026-02-17 23:56:09'),(267904,'ANTM','30m','yahoo',1767322800,'2026-01-02 10:00:00',3190.00000000,3220.00000000,3190.00000000,3220.00000000,5366600.00000000,'2026-02-17 23:56:09'),(267905,'ANTM','30m','yahoo',1767324600,'2026-01-02 10:30:00',3210.00000000,3230.00000000,3210.00000000,3210.00000000,5524300.00000000,'2026-02-17 23:56:09'),(267906,'ANTM','30m','yahoo',1767326400,'2026-01-02 11:00:00',3210.00000000,3230.00000000,3210.00000000,3220.00000000,5675400.00000000,'2026-02-17 23:56:09'),(267907,'ANTM','30m','yahoo',1767337200,'2026-01-02 14:00:00',3220.00000000,3230.00000000,3200.00000000,3200.00000000,9242700.00000000,'2026-02-17 23:56:09'),(267908,'ANTM','30m','yahoo',1767339000,'2026-01-02 14:30:00',3200.00000000,3220.00000000,3180.00000000,3210.00000000,14350400.00000000,'2026-02-17 23:56:09'),(267909,'ANTM','30m','yahoo',1767340800,'2026-01-02 15:00:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,5016100.00000000,'2026-02-17 23:56:09'),(267910,'ANTM','30m','yahoo',1767342600,'2026-01-02 15:30:00',3220.00000000,3220.00000000,3200.00000000,3210.00000000,4928800.00000000,'2026-02-17 23:56:09'),(267911,'ANTM','30m','yahoo',1767344400,'2026-01-02 16:00:00',3210.00000000,3210.00000000,3210.00000000,3210.00000000,3175300.00000000,'2026-02-17 23:56:09'),(267912,'ANTM','30m','yahoo',1767578400,'2026-01-05 09:00:00',3280.00000000,3320.00000000,3260.00000000,3280.00000000,24623000.00000000,'2026-02-17 23:56:09'),(267913,'ANTM','30m','yahoo',1767580200,'2026-01-05 09:30:00',3280.00000000,3360.00000000,3280.00000000,3330.00000000,34156900.00000000,'2026-02-17 23:56:09'),(267914,'ANTM','30m','yahoo',1767582000,'2026-01-05 10:00:00',3340.00000000,3350.00000000,3320.00000000,3320.00000000,12299200.00000000,'2026-02-17 23:56:09'),(267915,'ANTM','30m','yahoo',1767583800,'2026-01-05 10:30:00',3330.00000000,3340.00000000,3310.00000000,3310.00000000,13027300.00000000,'2026-02-17 23:56:09'),(267916,'ANTM','30m','yahoo',1767585600,'2026-01-05 11:00:00',3310.00000000,3320.00000000,3290.00000000,3290.00000000,8364100.00000000,'2026-02-17 23:56:09'),(267917,'ANTM','30m','yahoo',1767587400,'2026-01-05 11:30:00',3290.00000000,3310.00000000,3280.00000000,3310.00000000,9627500.00000000,'2026-02-17 23:56:09'),(267918,'ANTM','30m','yahoo',1767594600,'2026-01-05 13:30:00',3310.00000000,3340.00000000,3300.00000000,3330.00000000,9746200.00000000,'2026-02-17 23:56:09'),(267919,'ANTM','30m','yahoo',1767596400,'2026-01-05 14:00:00',3330.00000000,3340.00000000,3310.00000000,3320.00000000,7482400.00000000,'2026-02-17 23:56:09'),(267920,'ANTM','30m','yahoo',1767598200,'2026-01-05 14:30:00',3320.00000000,3360.00000000,3320.00000000,3360.00000000,15945300.00000000,'2026-02-17 23:56:09'),(267921,'ANTM','30m','yahoo',1767600000,'2026-01-05 15:00:00',3360.00000000,3390.00000000,3340.00000000,3390.00000000,21543200.00000000,'2026-02-17 23:56:09'),(267922,'ANTM','30m','yahoo',1767601800,'2026-01-05 15:30:00',3380.00000000,3400.00000000,3370.00000000,3390.00000000,21920900.00000000,'2026-02-17 23:56:09'),(267923,'ANTM','30m','yahoo',1767603600,'2026-01-05 16:00:00',3390.00000000,3390.00000000,3390.00000000,3390.00000000,11288900.00000000,'2026-02-17 23:56:09'),(267924,'ANTM','30m','yahoo',1767664800,'2026-01-06 09:00:00',3410.00000000,3420.00000000,3350.00000000,3400.00000000,24597400.00000000,'2026-02-17 23:56:09'),(267925,'ANTM','30m','yahoo',1767666600,'2026-01-06 09:30:00',3410.00000000,3450.00000000,3390.00000000,3430.00000000,30143400.00000000,'2026-02-17 23:56:09'),(267926,'ANTM','30m','yahoo',1767668400,'2026-01-06 10:00:00',3440.00000000,3450.00000000,3420.00000000,3420.00000000,14537800.00000000,'2026-02-17 23:56:09'),(267927,'ANTM','30m','yahoo',1767670200,'2026-01-06 10:30:00',3420.00000000,3460.00000000,3410.00000000,3450.00000000,26350500.00000000,'2026-02-17 23:56:09'),(267928,'ANTM','30m','yahoo',1767672000,'2026-01-06 11:00:00',3460.00000000,3460.00000000,3420.00000000,3420.00000000,13883200.00000000,'2026-02-17 23:56:09'),(267929,'ANTM','30m','yahoo',1767673800,'2026-01-06 11:30:00',3420.00000000,3430.00000000,3420.00000000,3420.00000000,4388800.00000000,'2026-02-17 23:56:09'),(267930,'ANTM','30m','yahoo',1767681000,'2026-01-06 13:30:00',3420.00000000,3430.00000000,3400.00000000,3420.00000000,9168100.00000000,'2026-02-17 23:56:09'),(267931,'ANTM','30m','yahoo',1767682800,'2026-01-06 14:00:00',3410.00000000,3440.00000000,3410.00000000,3430.00000000,11348700.00000000,'2026-02-17 23:56:09'),(267932,'ANTM','30m','yahoo',1767684600,'2026-01-06 14:30:00',3430.00000000,3450.00000000,3420.00000000,3450.00000000,10511600.00000000,'2026-02-17 23:56:09'),(267933,'ANTM','30m','yahoo',1767686400,'2026-01-06 15:00:00',3440.00000000,3450.00000000,3440.00000000,3440.00000000,9013200.00000000,'2026-02-17 23:56:09'),(267934,'ANTM','30m','yahoo',1767688200,'2026-01-06 15:30:00',3450.00000000,3460.00000000,3440.00000000,3460.00000000,18432300.00000000,'2026-02-17 23:56:09'),(267935,'ANTM','30m','yahoo',1767690000,'2026-01-06 16:00:00',3450.00000000,3450.00000000,3450.00000000,3450.00000000,8325000.00000000,'2026-02-17 23:56:09'),(267936,'ANTM','30m','yahoo',1767751200,'2026-01-07 09:00:00',3490.00000000,3770.00000000,3480.00000000,3760.00000000,126846100.00000000,'2026-02-17 23:56:09'),(267937,'ANTM','30m','yahoo',1767753000,'2026-01-07 09:30:00',3770.00000000,3930.00000000,3720.00000000,3900.00000000,137560900.00000000,'2026-02-17 23:56:09'),(267938,'ANTM','30m','yahoo',1767754800,'2026-01-07 10:00:00',3900.00000000,3920.00000000,3860.00000000,3880.00000000,62876500.00000000,'2026-02-17 23:56:09'),(267939,'ANTM','30m','yahoo',1767756600,'2026-01-07 10:30:00',3870.00000000,3890.00000000,3820.00000000,3870.00000000,34362900.00000000,'2026-02-17 23:56:09'),(267940,'ANTM','30m','yahoo',1767758400,'2026-01-07 11:00:00',3860.00000000,3870.00000000,3790.00000000,3800.00000000,48787000.00000000,'2026-02-17 23:56:09'),(267941,'ANTM','30m','yahoo',1767760200,'2026-01-07 11:30:00',3800.00000000,3840.00000000,3790.00000000,3800.00000000,23460300.00000000,'2026-02-17 23:56:09'),(267942,'ANTM','30m','yahoo',1767767400,'2026-01-07 13:30:00',3800.00000000,3820.00000000,3750.00000000,3780.00000000,32600900.00000000,'2026-02-17 23:56:09'),(267943,'ANTM','30m','yahoo',1767769200,'2026-01-07 14:00:00',3770.00000000,3840.00000000,3770.00000000,3820.00000000,28274200.00000000,'2026-02-17 23:56:09'),(267944,'ANTM','30m','yahoo',1767771000,'2026-01-07 14:30:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,13162500.00000000,'2026-02-17 23:56:09'),(267945,'ANTM','30m','yahoo',1767772800,'2026-01-07 15:00:00',3810.00000000,3830.00000000,3800.00000000,3820.00000000,24280900.00000000,'2026-02-17 23:56:09'),(267946,'ANTM','30m','yahoo',1767774600,'2026-01-07 15:30:00',3830.00000000,3850.00000000,3800.00000000,3840.00000000,19680700.00000000,'2026-02-17 23:56:09'),(267947,'ANTM','30m','yahoo',1767776400,'2026-01-07 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,14902100.00000000,'2026-02-17 23:56:09'),(267948,'ANTM','30m','yahoo',1767837600,'2026-01-08 09:00:00',3810.00000000,3820.00000000,3640.00000000,3650.00000000,51642700.00000000,'2026-02-17 23:56:09'),(267949,'ANTM','30m','yahoo',1767839400,'2026-01-08 09:30:00',3660.00000000,3690.00000000,3640.00000000,3670.00000000,25951700.00000000,'2026-02-17 23:56:09'),(267950,'ANTM','30m','yahoo',1767841200,'2026-01-08 10:00:00',3670.00000000,3730.00000000,3660.00000000,3710.00000000,23485200.00000000,'2026-02-17 23:56:09'),(267951,'ANTM','30m','yahoo',1767843000,'2026-01-08 10:30:00',3710.00000000,3730.00000000,3680.00000000,3720.00000000,13721800.00000000,'2026-02-17 23:56:09'),(267952,'ANTM','30m','yahoo',1767844800,'2026-01-08 11:00:00',3720.00000000,3730.00000000,3680.00000000,3690.00000000,13115700.00000000,'2026-02-17 23:56:09'),(267953,'ANTM','30m','yahoo',1767846600,'2026-01-08 11:30:00',3690.00000000,3690.00000000,3660.00000000,3670.00000000,9224600.00000000,'2026-02-17 23:56:09'),(267954,'ANTM','30m','yahoo',1767853800,'2026-01-08 13:30:00',3660.00000000,3660.00000000,3520.00000000,3540.00000000,76975100.00000000,'2026-02-17 23:56:09'),(267955,'ANTM','30m','yahoo',1767855600,'2026-01-08 14:00:00',3540.00000000,3560.00000000,3530.00000000,3550.00000000,18696200.00000000,'2026-02-17 23:56:09'),(267956,'ANTM','30m','yahoo',1767857400,'2026-01-08 14:30:00',3550.00000000,3550.00000000,3510.00000000,3520.00000000,19639500.00000000,'2026-02-17 23:56:09'),(267957,'ANTM','30m','yahoo',1767859200,'2026-01-08 15:00:00',3520.00000000,3530.00000000,3490.00000000,3510.00000000,36276300.00000000,'2026-02-17 23:56:09'),(267958,'ANTM','30m','yahoo',1767861000,'2026-01-08 15:30:00',3510.00000000,3510.00000000,3470.00000000,3500.00000000,24473600.00000000,'2026-02-17 23:56:09'),(267959,'ANTM','30m','yahoo',1767862800,'2026-01-08 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,13090200.00000000,'2026-02-17 23:56:09'),(267960,'ANTM','30m','yahoo',1767924000,'2026-01-09 09:00:00',3510.00000000,3540.00000000,3480.00000000,3500.00000000,29236200.00000000,'2026-02-17 23:56:09'),(267961,'ANTM','30m','yahoo',1767925800,'2026-01-09 09:30:00',3500.00000000,3510.00000000,3460.00000000,3480.00000000,29969400.00000000,'2026-02-17 23:56:09'),(267962,'ANTM','30m','yahoo',1767927600,'2026-01-09 10:00:00',3470.00000000,3480.00000000,3460.00000000,3470.00000000,14010600.00000000,'2026-02-17 23:56:09'),(267963,'ANTM','30m','yahoo',1767929400,'2026-01-09 10:30:00',3470.00000000,3520.00000000,3470.00000000,3490.00000000,20115500.00000000,'2026-02-17 23:56:09'),(267964,'ANTM','30m','yahoo',1767931200,'2026-01-09 11:00:00',3490.00000000,3510.00000000,3490.00000000,3500.00000000,8374900.00000000,'2026-02-17 23:56:09'),(267965,'ANTM','30m','yahoo',1767942000,'2026-01-09 14:00:00',3510.00000000,3580.00000000,3510.00000000,3550.00000000,39440500.00000000,'2026-02-17 23:56:09'),(267966,'ANTM','30m','yahoo',1767943800,'2026-01-09 14:30:00',3550.00000000,3630.00000000,3550.00000000,3600.00000000,38686900.00000000,'2026-02-17 23:56:09'),(267967,'ANTM','30m','yahoo',1767945600,'2026-01-09 15:00:00',3610.00000000,3690.00000000,3590.00000000,3680.00000000,43492800.00000000,'2026-02-17 23:56:09'),(267968,'ANTM','30m','yahoo',1767947400,'2026-01-09 15:30:00',3680.00000000,3690.00000000,3630.00000000,3650.00000000,24032300.00000000,'2026-02-17 23:56:09'),(267969,'ANTM','30m','yahoo',1767949200,'2026-01-09 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,8615200.00000000,'2026-02-17 23:56:09'),(267970,'ANTM','30m','yahoo',1768183200,'2026-01-12 09:00:00',3840.00000000,3930.00000000,3760.00000000,3890.00000000,98734500.00000000,'2026-02-17 23:56:09'),(267971,'ANTM','30m','yahoo',1768185000,'2026-01-12 09:30:00',3890.00000000,3980.00000000,3850.00000000,3870.00000000,91627200.00000000,'2026-02-17 23:56:09'),(267972,'ANTM','30m','yahoo',1768186800,'2026-01-12 10:00:00',3860.00000000,3890.00000000,3820.00000000,3860.00000000,20393300.00000000,'2026-02-17 23:56:09'),(267973,'ANTM','30m','yahoo',1768188600,'2026-01-12 10:30:00',3860.00000000,3870.00000000,3820.00000000,3830.00000000,12917000.00000000,'2026-02-17 23:56:09'),(267974,'ANTM','30m','yahoo',1768190400,'2026-01-12 11:00:00',3830.00000000,3830.00000000,3770.00000000,3800.00000000,24124200.00000000,'2026-02-17 23:56:09'),(267975,'ANTM','30m','yahoo',1768192200,'2026-01-12 11:30:00',3800.00000000,3810.00000000,3770.00000000,3780.00000000,13613400.00000000,'2026-02-17 23:56:09'),(267976,'ANTM','30m','yahoo',1768199400,'2026-01-12 13:30:00',3780.00000000,3820.00000000,3770.00000000,3790.00000000,21508700.00000000,'2026-02-17 23:56:09'),(267977,'ANTM','30m','yahoo',1768201200,'2026-01-12 14:00:00',3790.00000000,3820.00000000,3750.00000000,3750.00000000,21344400.00000000,'2026-02-17 23:56:09'),(267978,'ANTM','30m','yahoo',1768203000,'2026-01-12 14:30:00',3770.00000000,3840.00000000,3670.00000000,3830.00000000,48019900.00000000,'2026-02-17 23:56:09'),(267979,'ANTM','30m','yahoo',1768204800,'2026-01-12 15:00:00',3820.00000000,3860.00000000,3800.00000000,3840.00000000,24037100.00000000,'2026-02-17 23:56:09'),(267980,'ANTM','30m','yahoo',1768206600,'2026-01-12 15:30:00',3830.00000000,3840.00000000,3790.00000000,3820.00000000,26802000.00000000,'2026-02-17 23:56:09'),(267981,'ANTM','30m','yahoo',1768208400,'2026-01-12 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,8497000.00000000,'2026-02-17 23:56:09'),(267982,'ANTM','30m','yahoo',1768269600,'2026-01-13 09:00:00',3830.00000000,3910.00000000,3830.00000000,3870.00000000,41714400.00000000,'2026-02-17 23:56:09'),(267983,'ANTM','30m','yahoo',1768271400,'2026-01-13 09:30:00',3870.00000000,3930.00000000,3860.00000000,3900.00000000,37452900.00000000,'2026-02-17 23:56:09'),(267984,'ANTM','30m','yahoo',1768273200,'2026-01-13 10:00:00',3890.00000000,3900.00000000,3880.00000000,3880.00000000,8406500.00000000,'2026-02-17 23:56:09'),(267985,'ANTM','30m','yahoo',1768275000,'2026-01-13 10:30:00',3880.00000000,3890.00000000,3850.00000000,3870.00000000,9087800.00000000,'2026-02-17 23:56:09'),(267986,'ANTM','30m','yahoo',1768276800,'2026-01-13 11:00:00',3870.00000000,3870.00000000,3850.00000000,3860.00000000,5619200.00000000,'2026-02-17 23:56:09'),(267987,'ANTM','30m','yahoo',1768278600,'2026-01-13 11:30:00',3860.00000000,3870.00000000,3840.00000000,3860.00000000,10869300.00000000,'2026-02-17 23:56:09'),(267988,'ANTM','30m','yahoo',1768285800,'2026-01-13 13:30:00',3860.00000000,3870.00000000,3820.00000000,3840.00000000,18532600.00000000,'2026-02-17 23:56:09'),(267989,'ANTM','30m','yahoo',1768287600,'2026-01-13 14:00:00',3840.00000000,3880.00000000,3840.00000000,3860.00000000,12883300.00000000,'2026-02-17 23:56:09'),(267990,'ANTM','30m','yahoo',1768289400,'2026-01-13 14:30:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,5968200.00000000,'2026-02-17 23:56:09'),(267991,'ANTM','30m','yahoo',1768291200,'2026-01-13 15:00:00',3860.00000000,3900.00000000,3850.00000000,3880.00000000,20432900.00000000,'2026-02-17 23:56:09'),(267992,'ANTM','30m','yahoo',1768293000,'2026-01-13 15:30:00',3880.00000000,3890.00000000,3860.00000000,3860.00000000,13723700.00000000,'2026-02-17 23:56:09'),(267993,'ANTM','30m','yahoo',1768294800,'2026-01-13 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,8974700.00000000,'2026-02-17 23:56:09'),(267994,'ANTM','30m','yahoo',1768356000,'2026-01-14 09:00:00',3960.00000000,4180.00000000,3950.00000000,4110.00000000,95527100.00000000,'2026-02-17 23:56:09'),(267995,'ANTM','30m','yahoo',1768357800,'2026-01-14 09:30:00',4120.00000000,4140.00000000,4080.00000000,4090.00000000,21760200.00000000,'2026-02-17 23:56:09'),(267996,'ANTM','30m','yahoo',1768359600,'2026-01-14 10:00:00',4080.00000000,4090.00000000,4050.00000000,4070.00000000,17995300.00000000,'2026-02-17 23:56:09'),(267997,'ANTM','30m','yahoo',1768361400,'2026-01-14 10:30:00',4070.00000000,4090.00000000,4040.00000000,4050.00000000,11671500.00000000,'2026-02-17 23:56:09'),(267998,'ANTM','30m','yahoo',1768363200,'2026-01-14 11:00:00',4050.00000000,4090.00000000,4040.00000000,4090.00000000,7466600.00000000,'2026-02-17 23:56:09'),(267999,'ANTM','30m','yahoo',1768365000,'2026-01-14 11:30:00',4080.00000000,4100.00000000,4080.00000000,4090.00000000,7274700.00000000,'2026-02-17 23:56:09'),(268000,'ANTM','30m','yahoo',1768372200,'2026-01-14 13:30:00',4090.00000000,4110.00000000,4090.00000000,4100.00000000,11621500.00000000,'2026-02-17 23:56:09'),(268001,'ANTM','30m','yahoo',1768374000,'2026-01-14 14:00:00',4100.00000000,4100.00000000,4080.00000000,4080.00000000,6691000.00000000,'2026-02-17 23:56:09'),(268002,'ANTM','30m','yahoo',1768375800,'2026-01-14 14:30:00',4080.00000000,4090.00000000,4060.00000000,4080.00000000,8089600.00000000,'2026-02-17 23:56:09'),(268003,'ANTM','30m','yahoo',1768377600,'2026-01-14 15:00:00',4070.00000000,4100.00000000,4060.00000000,4060.00000000,11064200.00000000,'2026-02-17 23:56:09'),(268004,'ANTM','30m','yahoo',1768379400,'2026-01-14 15:30:00',4070.00000000,4090.00000000,4050.00000000,4080.00000000,9315800.00000000,'2026-02-17 23:56:09'),(268005,'ANTM','30m','yahoo',1768381200,'2026-01-14 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,7742100.00000000,'2026-02-17 23:56:09'),(268006,'ANTM','30m','yahoo',1768442400,'2026-01-15 09:00:00',4170.00000000,4180.00000000,4090.00000000,4090.00000000,31387200.00000000,'2026-02-17 23:56:09'),(268007,'ANTM','30m','yahoo',1768444200,'2026-01-15 09:30:00',4090.00000000,4100.00000000,4010.00000000,4040.00000000,27774200.00000000,'2026-02-17 23:56:09'),(268008,'ANTM','30m','yahoo',1768446000,'2026-01-15 10:00:00',4030.00000000,4080.00000000,4030.00000000,4050.00000000,10085200.00000000,'2026-02-17 23:56:09'),(268009,'ANTM','30m','yahoo',1768447800,'2026-01-15 10:30:00',4060.00000000,4060.00000000,4030.00000000,4040.00000000,8340200.00000000,'2026-02-17 23:56:09'),(268010,'ANTM','30m','yahoo',1768449600,'2026-01-15 11:00:00',4050.00000000,4050.00000000,4010.00000000,4040.00000000,8124000.00000000,'2026-02-17 23:56:09'),(268011,'ANTM','30m','yahoo',1768451400,'2026-01-15 11:30:00',4030.00000000,4040.00000000,4020.00000000,4040.00000000,3817700.00000000,'2026-02-17 23:56:09'),(268012,'ANTM','30m','yahoo',1768458600,'2026-01-15 13:30:00',4040.00000000,4050.00000000,4020.00000000,4050.00000000,6794700.00000000,'2026-02-17 23:56:09'),(268013,'ANTM','30m','yahoo',1768460400,'2026-01-15 14:00:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,4540400.00000000,'2026-02-17 23:56:09'),(268014,'ANTM','30m','yahoo',1768462200,'2026-01-15 14:30:00',4050.00000000,4050.00000000,4030.00000000,4050.00000000,8455600.00000000,'2026-02-17 23:56:09'),(268015,'ANTM','30m','yahoo',1768464000,'2026-01-15 15:00:00',4050.00000000,4070.00000000,4040.00000000,4040.00000000,9186600.00000000,'2026-02-17 23:56:09'),(268016,'ANTM','30m','yahoo',1768465800,'2026-01-15 15:30:00',4050.00000000,4100.00000000,4040.00000000,4070.00000000,19961900.00000000,'2026-02-17 23:56:09'),(268017,'ANTM','30m','yahoo',1768467600,'2026-01-15 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,6467000.00000000,'2026-02-17 23:56:09'),(268018,'ANTM','30m','yahoo',1768788000,'2026-01-19 09:00:00',4110.00000000,4140.00000000,4030.00000000,4050.00000000,24870300.00000000,'2026-02-17 23:56:09'),(268019,'ANTM','30m','yahoo',1768789800,'2026-01-19 09:30:00',4040.00000000,4050.00000000,3920.00000000,3950.00000000,38880500.00000000,'2026-02-17 23:56:09'),(268020,'ANTM','30m','yahoo',1768791600,'2026-01-19 10:00:00',3950.00000000,3970.00000000,3930.00000000,3970.00000000,12882000.00000000,'2026-02-17 23:56:09'),(268021,'ANTM','30m','yahoo',1768793400,'2026-01-19 10:30:00',3970.00000000,4030.00000000,3960.00000000,4010.00000000,21257500.00000000,'2026-02-17 23:56:09'),(268022,'ANTM','30m','yahoo',1768795200,'2026-01-19 11:00:00',4010.00000000,4010.00000000,3980.00000000,4000.00000000,10734700.00000000,'2026-02-17 23:56:09'),(268023,'ANTM','30m','yahoo',1768797000,'2026-01-19 11:30:00',4000.00000000,4020.00000000,4000.00000000,4010.00000000,5127300.00000000,'2026-02-17 23:56:09'),(268024,'ANTM','30m','yahoo',1768804200,'2026-01-19 13:30:00',4010.00000000,4020.00000000,3990.00000000,4010.00000000,11246900.00000000,'2026-02-17 23:56:09'),(268025,'ANTM','30m','yahoo',1768806000,'2026-01-19 14:00:00',4010.00000000,4050.00000000,4000.00000000,4020.00000000,11432000.00000000,'2026-02-17 23:56:09'),(268026,'ANTM','30m','yahoo',1768807800,'2026-01-19 14:30:00',4020.00000000,4040.00000000,4010.00000000,4020.00000000,6718600.00000000,'2026-02-17 23:56:09'),(268027,'ANTM','30m','yahoo',1768809600,'2026-01-19 15:00:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,4717100.00000000,'2026-02-17 23:56:09'),(268028,'ANTM','30m','yahoo',1768811400,'2026-01-19 15:30:00',4010.00000000,4020.00000000,3980.00000000,4010.00000000,13782500.00000000,'2026-02-17 23:56:09'),(268029,'ANTM','30m','yahoo',1768813200,'2026-01-19 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,7959600.00000000,'2026-02-17 23:56:09'),(268030,'ANTM','30m','yahoo',1768874400,'2026-01-20 09:00:00',4000.00000000,4000.00000000,3950.00000000,3970.00000000,15507500.00000000,'2026-02-17 23:56:09'),(268031,'ANTM','30m','yahoo',1768876200,'2026-01-20 09:30:00',3960.00000000,4010.00000000,3960.00000000,4010.00000000,9684100.00000000,'2026-02-17 23:56:09'),(268032,'ANTM','30m','yahoo',1768878000,'2026-01-20 10:00:00',4010.00000000,4030.00000000,4000.00000000,4030.00000000,7588400.00000000,'2026-02-17 23:56:09'),(268033,'ANTM','30m','yahoo',1768879800,'2026-01-20 10:30:00',4030.00000000,4030.00000000,3990.00000000,4020.00000000,6914500.00000000,'2026-02-17 23:56:09'),(268034,'ANTM','30m','yahoo',1768881600,'2026-01-20 11:00:00',4020.00000000,4050.00000000,4010.00000000,4010.00000000,13843400.00000000,'2026-02-17 23:56:09'),(268035,'ANTM','30m','yahoo',1768883400,'2026-01-20 11:30:00',4010.00000000,4050.00000000,4010.00000000,4030.00000000,4993700.00000000,'2026-02-17 23:56:09'),(268036,'ANTM','30m','yahoo',1768890600,'2026-01-20 13:30:00',4040.00000000,4070.00000000,4020.00000000,4050.00000000,21151300.00000000,'2026-02-17 23:56:09'),(268037,'ANTM','30m','yahoo',1768892400,'2026-01-20 14:00:00',4050.00000000,4060.00000000,4020.00000000,4050.00000000,5439000.00000000,'2026-02-17 23:56:09'),(268038,'ANTM','30m','yahoo',1768894200,'2026-01-20 14:30:00',4050.00000000,4060.00000000,4040.00000000,4050.00000000,5570700.00000000,'2026-02-17 23:56:09'),(268039,'ANTM','30m','yahoo',1768896000,'2026-01-20 15:00:00',4050.00000000,4080.00000000,4040.00000000,4080.00000000,16013100.00000000,'2026-02-17 23:56:09'),(268040,'ANTM','30m','yahoo',1768897800,'2026-01-20 15:30:00',4070.00000000,4120.00000000,4070.00000000,4120.00000000,30923800.00000000,'2026-02-17 23:56:09'),(268041,'ANTM','30m','yahoo',1768899600,'2026-01-20 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,12893000.00000000,'2026-02-17 23:56:09'),(268042,'ANTM','30m','yahoo',1768960800,'2026-01-21 09:00:00',4160.00000000,4220.00000000,4150.00000000,4170.00000000,26493400.00000000,'2026-02-17 23:56:09'),(268043,'ANTM','30m','yahoo',1768962600,'2026-01-21 09:30:00',4170.00000000,4210.00000000,4140.00000000,4190.00000000,27625300.00000000,'2026-02-17 23:56:09'),(268044,'ANTM','30m','yahoo',1768964400,'2026-01-21 10:00:00',4190.00000000,4200.00000000,4150.00000000,4160.00000000,19741600.00000000,'2026-02-17 23:56:09'),(268045,'ANTM','30m','yahoo',1768966200,'2026-01-21 10:30:00',4150.00000000,4160.00000000,4130.00000000,4150.00000000,12905500.00000000,'2026-02-17 23:56:09'),(268046,'ANTM','30m','yahoo',1768968000,'2026-01-21 11:00:00',4150.00000000,4230.00000000,4150.00000000,4220.00000000,24703200.00000000,'2026-02-17 23:56:09'),(268047,'ANTM','30m','yahoo',1768969800,'2026-01-21 11:30:00',4220.00000000,4270.00000000,4210.00000000,4260.00000000,33823800.00000000,'2026-02-17 23:56:09'),(268048,'ANTM','30m','yahoo',1768977000,'2026-01-21 13:30:00',4250.00000000,4350.00000000,4250.00000000,4270.00000000,60323800.00000000,'2026-02-17 23:56:09'),(268049,'ANTM','30m','yahoo',1768978800,'2026-01-21 14:00:00',4270.00000000,4280.00000000,4180.00000000,4240.00000000,27332800.00000000,'2026-02-17 23:56:09'),(268050,'ANTM','30m','yahoo',1768980600,'2026-01-21 14:30:00',4230.00000000,4260.00000000,4230.00000000,4240.00000000,11418300.00000000,'2026-02-17 23:56:09'),(268051,'ANTM','30m','yahoo',1768982400,'2026-01-21 15:00:00',4250.00000000,4260.00000000,4200.00000000,4250.00000000,20246900.00000000,'2026-02-17 23:56:09'),(268052,'ANTM','30m','yahoo',1768984200,'2026-01-21 15:30:00',4250.00000000,4270.00000000,4220.00000000,4240.00000000,15676900.00000000,'2026-02-17 23:56:09'),(268053,'ANTM','30m','yahoo',1768986000,'2026-01-21 16:00:00',4270.00000000,4270.00000000,4270.00000000,4270.00000000,9814200.00000000,'2026-02-17 23:56:09'),(268054,'ANTM','30m','yahoo',1769047200,'2026-01-22 09:00:00',4260.00000000,4270.00000000,4090.00000000,4130.00000000,30651600.00000000,'2026-02-17 23:56:09'),(268055,'ANTM','30m','yahoo',1769049000,'2026-01-22 09:30:00',4130.00000000,4210.00000000,4120.00000000,4190.00000000,17135400.00000000,'2026-02-17 23:56:09'),(268056,'ANTM','30m','yahoo',1769050800,'2026-01-22 10:00:00',4190.00000000,4190.00000000,4150.00000000,4150.00000000,10481900.00000000,'2026-02-17 23:56:09'),(268057,'ANTM','30m','yahoo',1769052600,'2026-01-22 10:30:00',4160.00000000,4210.00000000,4150.00000000,4190.00000000,13534600.00000000,'2026-02-17 23:56:09'),(268058,'ANTM','30m','yahoo',1769054400,'2026-01-22 11:00:00',4190.00000000,4210.00000000,4160.00000000,4170.00000000,8542400.00000000,'2026-02-17 23:56:09'),(268059,'ANTM','30m','yahoo',1769056200,'2026-01-22 11:30:00',4170.00000000,4210.00000000,4170.00000000,4190.00000000,7932800.00000000,'2026-02-17 23:56:09'),(268060,'ANTM','30m','yahoo',1769063400,'2026-01-22 13:30:00',4200.00000000,4250.00000000,4190.00000000,4210.00000000,13316000.00000000,'2026-02-17 23:56:09'),(268061,'ANTM','30m','yahoo',1769065200,'2026-01-22 14:00:00',4210.00000000,4230.00000000,4200.00000000,4200.00000000,11295000.00000000,'2026-02-17 23:56:09'),(268062,'ANTM','30m','yahoo',1769067000,'2026-01-22 14:30:00',4200.00000000,4210.00000000,4150.00000000,4180.00000000,15076600.00000000,'2026-02-17 23:56:09'),(268063,'ANTM','30m','yahoo',1769068800,'2026-01-22 15:00:00',4180.00000000,4230.00000000,4180.00000000,4220.00000000,11856500.00000000,'2026-02-17 23:56:09'),(268064,'ANTM','30m','yahoo',1769070600,'2026-01-22 15:30:00',4210.00000000,4230.00000000,4210.00000000,4220.00000000,11415300.00000000,'2026-02-17 23:56:09'),(268065,'ANTM','30m','yahoo',1769072400,'2026-01-22 16:00:00',4220.00000000,4220.00000000,4220.00000000,4220.00000000,5632300.00000000,'2026-02-17 23:56:09'),(268066,'ANTM','30m','yahoo',1769133600,'2026-01-23 09:00:00',4320.00000000,4360.00000000,4250.00000000,4300.00000000,26050100.00000000,'2026-02-17 23:56:09'),(268067,'ANTM','30m','yahoo',1769135400,'2026-01-23 09:30:00',4300.00000000,4320.00000000,4290.00000000,4310.00000000,16050600.00000000,'2026-02-17 23:56:09'),(268068,'ANTM','30m','yahoo',1769137200,'2026-01-23 10:00:00',4320.00000000,4360.00000000,4300.00000000,4320.00000000,29593600.00000000,'2026-02-17 23:56:09'),(268069,'ANTM','30m','yahoo',1769139000,'2026-01-23 10:30:00',4320.00000000,4380.00000000,4310.00000000,4360.00000000,17589500.00000000,'2026-02-17 23:56:09'),(268070,'ANTM','30m','yahoo',1769140800,'2026-01-23 11:00:00',4360.00000000,4400.00000000,4330.00000000,4380.00000000,21463300.00000000,'2026-02-17 23:56:09'),(268071,'ANTM','30m','yahoo',1769151600,'2026-01-23 14:00:00',4390.00000000,4390.00000000,4330.00000000,4370.00000000,20538800.00000000,'2026-02-17 23:56:09'),(268072,'ANTM','30m','yahoo',1769153400,'2026-01-23 14:30:00',4360.00000000,4390.00000000,4360.00000000,4380.00000000,10185200.00000000,'2026-02-17 23:56:09'),(268073,'ANTM','30m','yahoo',1769155200,'2026-01-23 15:00:00',4380.00000000,4380.00000000,4360.00000000,4370.00000000,12141500.00000000,'2026-02-17 23:56:09'),(268074,'ANTM','30m','yahoo',1769157000,'2026-01-23 15:30:00',4370.00000000,4370.00000000,4270.00000000,4290.00000000,24830000.00000000,'2026-02-17 23:56:09'),(268075,'ANTM','30m','yahoo',1769158800,'2026-01-23 16:00:00',4290.00000000,4290.00000000,4290.00000000,4290.00000000,4738300.00000000,'2026-02-17 23:56:09'),(268076,'ANTM','30m','yahoo',1769392800,'2026-01-26 09:00:00',4410.00000000,4680.00000000,4410.00000000,4650.00000000,86851600.00000000,'2026-02-17 23:56:09'),(268077,'ANTM','30m','yahoo',1769394600,'2026-01-26 09:30:00',4650.00000000,4810.00000000,4650.00000000,4770.00000000,85081300.00000000,'2026-02-17 23:56:09'),(268078,'ANTM','30m','yahoo',1769396400,'2026-01-26 10:00:00',4770.00000000,4920.00000000,4750.00000000,4840.00000000,85979600.00000000,'2026-02-17 23:56:09'),(268079,'ANTM','30m','yahoo',1769398200,'2026-01-26 10:30:00',4840.00000000,4970.00000000,4830.00000000,4880.00000000,70056000.00000000,'2026-02-17 23:56:09'),(268080,'ANTM','30m','yahoo',1769400000,'2026-01-26 11:00:00',4890.00000000,4900.00000000,4820.00000000,4870.00000000,15286400.00000000,'2026-02-17 23:56:09'),(268081,'ANTM','30m','yahoo',1769401800,'2026-01-26 11:30:00',4860.00000000,4870.00000000,4770.00000000,4840.00000000,20494600.00000000,'2026-02-17 23:56:09'),(268082,'ANTM','30m','yahoo',1769409000,'2026-01-26 13:30:00',4840.00000000,4850.00000000,4730.00000000,4770.00000000,33290700.00000000,'2026-02-17 23:56:09'),(268083,'ANTM','30m','yahoo',1769410800,'2026-01-26 14:00:00',4770.00000000,4790.00000000,4730.00000000,4780.00000000,15590800.00000000,'2026-02-17 23:56:09'),(268084,'ANTM','30m','yahoo',1769412600,'2026-01-26 14:30:00',4780.00000000,4820.00000000,4760.00000000,4780.00000000,14158300.00000000,'2026-02-17 23:56:09'),(268085,'ANTM','30m','yahoo',1769414400,'2026-01-26 15:00:00',4780.00000000,4810.00000000,4750.00000000,4780.00000000,14950300.00000000,'2026-02-17 23:56:09'),(268086,'ANTM','30m','yahoo',1769416200,'2026-01-26 15:30:00',4780.00000000,4800.00000000,4750.00000000,4770.00000000,15512400.00000000,'2026-02-17 23:56:09'),(268087,'ANTM','30m','yahoo',1769418000,'2026-01-26 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,10188800.00000000,'2026-02-17 23:56:09'),(268088,'ANTM','30m','yahoo',1769479200,'2026-01-27 09:00:00',4760.00000000,4760.00000000,4550.00000000,4620.00000000,42241300.00000000,'2026-02-17 23:56:09'),(268089,'ANTM','30m','yahoo',1769481000,'2026-01-27 09:30:00',4630.00000000,4650.00000000,4600.00000000,4600.00000000,15790500.00000000,'2026-02-17 23:56:09'),(268090,'ANTM','30m','yahoo',1769482800,'2026-01-27 10:00:00',4600.00000000,4630.00000000,4590.00000000,4610.00000000,17815300.00000000,'2026-02-17 23:56:09'),(268091,'ANTM','30m','yahoo',1769484600,'2026-01-27 10:30:00',4610.00000000,4640.00000000,4590.00000000,4600.00000000,19520500.00000000,'2026-02-17 23:56:09'),(268092,'ANTM','30m','yahoo',1769486400,'2026-01-27 11:00:00',4600.00000000,4610.00000000,4580.00000000,4610.00000000,11696900.00000000,'2026-02-17 23:56:09'),(268093,'ANTM','30m','yahoo',1769488200,'2026-01-27 11:30:00',4600.00000000,4630.00000000,4600.00000000,4620.00000000,9474100.00000000,'2026-02-17 23:56:09'),(268094,'ANTM','30m','yahoo',1769495400,'2026-01-27 13:30:00',4630.00000000,4640.00000000,4600.00000000,4600.00000000,10312700.00000000,'2026-02-17 23:56:09'),(268095,'ANTM','30m','yahoo',1769497200,'2026-01-27 14:00:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,9503200.00000000,'2026-02-17 23:56:09'),(268096,'ANTM','30m','yahoo',1769499000,'2026-01-27 14:30:00',4610.00000000,4630.00000000,4600.00000000,4610.00000000,11134400.00000000,'2026-02-17 23:56:09'),(268097,'ANTM','30m','yahoo',1769500800,'2026-01-27 15:00:00',4620.00000000,4620.00000000,4600.00000000,4610.00000000,17065000.00000000,'2026-02-17 23:56:09'),(268098,'ANTM','30m','yahoo',1769502600,'2026-01-27 15:30:00',4610.00000000,4620.00000000,4600.00000000,4620.00000000,22242300.00000000,'2026-02-17 23:56:09'),(268099,'ANTM','30m','yahoo',1769504400,'2026-01-27 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,5004300.00000000,'2026-02-17 23:56:09'),(268100,'ANTM','30m','yahoo',1769565600,'2026-01-28 09:00:00',4600.00000000,4710.00000000,4410.00000000,4550.00000000,99240300.00000000,'2026-02-17 23:56:09'),(268101,'ANTM','30m','yahoo',1769567400,'2026-01-28 09:30:00',4540.00000000,4550.00000000,4460.00000000,4510.00000000,54240700.00000000,'2026-02-17 23:56:09'),(268102,'ANTM','30m','yahoo',1769569200,'2026-01-28 10:00:00',4510.00000000,4540.00000000,4300.00000000,4360.00000000,65230400.00000000,'2026-02-17 23:56:09'),(268103,'ANTM','30m','yahoo',1769571000,'2026-01-28 10:30:00',4360.00000000,4400.00000000,4290.00000000,4340.00000000,46960800.00000000,'2026-02-17 23:56:09'),(268104,'ANTM','30m','yahoo',1769572800,'2026-01-28 11:00:00',4330.00000000,4440.00000000,4260.00000000,4420.00000000,44428600.00000000,'2026-02-17 23:56:09'),(268105,'ANTM','30m','yahoo',1769574600,'2026-01-28 11:30:00',4420.00000000,4420.00000000,4350.00000000,4370.00000000,18362700.00000000,'2026-02-17 23:56:09'),(268106,'ANTM','30m','yahoo',1769581800,'2026-01-28 13:30:00',4370.00000000,4400.00000000,4310.00000000,4310.00000000,19805500.00000000,'2026-02-17 23:56:09'),(268107,'ANTM','30m','yahoo',1769583600,'2026-01-28 14:00:00',4310.00000000,4340.00000000,4250.00000000,4290.00000000,50322600.00000000,'2026-02-17 23:56:09'),(268108,'ANTM','30m','yahoo',1769585400,'2026-01-28 14:30:00',4290.00000000,4350.00000000,4290.00000000,4340.00000000,28820600.00000000,'2026-02-17 23:56:09'),(268109,'ANTM','30m','yahoo',1769587200,'2026-01-28 15:00:00',4330.00000000,4470.00000000,4330.00000000,4430.00000000,60369300.00000000,'2026-02-17 23:56:09'),(268110,'ANTM','30m','yahoo',1769589000,'2026-01-28 15:30:00',4430.00000000,4450.00000000,4350.00000000,4390.00000000,41524500.00000000,'2026-02-17 23:56:09'),(268111,'ANTM','30m','yahoo',1769590800,'2026-01-28 16:00:00',4420.00000000,4420.00000000,4420.00000000,4420.00000000,12952300.00000000,'2026-02-17 23:56:09'),(268112,'ANTM','30m','yahoo',1769652000,'2026-01-29 09:00:00',4520.00000000,4570.00000000,3980.00000000,4020.00000000,96947300.00000000,'2026-02-17 23:56:09'),(268113,'ANTM','30m','yahoo',1769653800,'2026-01-29 09:30:00',4020.00000000,4100.00000000,3760.00000000,3760.00000000,42053200.00000000,'2026-02-17 23:56:09'),(268114,'ANTM','30m','yahoo',1769655600,'2026-01-29 10:00:00',3770.00000000,4100.00000000,3760.00000000,4080.00000000,104340700.00000000,'2026-02-17 23:56:09'),(268115,'ANTM','30m','yahoo',1769657400,'2026-01-29 10:30:00',4090.00000000,4220.00000000,4000.00000000,4070.00000000,74081800.00000000,'2026-02-17 23:56:09'),(268116,'ANTM','30m','yahoo',1769659200,'2026-01-29 11:00:00',4080.00000000,4100.00000000,4000.00000000,4010.00000000,40287200.00000000,'2026-02-17 23:56:09'),(268117,'ANTM','30m','yahoo',1769661000,'2026-01-29 11:30:00',4000.00000000,4010.00000000,3910.00000000,3980.00000000,41325700.00000000,'2026-02-17 23:56:09'),(268118,'ANTM','30m','yahoo',1769668200,'2026-01-29 13:30:00',3980.00000000,4290.00000000,3980.00000000,4180.00000000,118252800.00000000,'2026-02-17 23:56:09'),(268119,'ANTM','30m','yahoo',1769670000,'2026-01-29 14:00:00',4170.00000000,4410.00000000,4160.00000000,4390.00000000,113177700.00000000,'2026-02-17 23:56:09'),(268120,'ANTM','30m','yahoo',1769671800,'2026-01-29 14:30:00',4390.00000000,4390.00000000,4240.00000000,4380.00000000,55831500.00000000,'2026-02-17 23:56:09'),(268121,'ANTM','30m','yahoo',1769673600,'2026-01-29 15:00:00',4380.00000000,4380.00000000,4270.00000000,4320.00000000,37266000.00000000,'2026-02-17 23:56:09'),(268122,'ANTM','30m','yahoo',1769675400,'2026-01-29 15:30:00',4310.00000000,4330.00000000,4280.00000000,4320.00000000,28429800.00000000,'2026-02-17 23:56:09'),(268123,'ANTM','30m','yahoo',1769677200,'2026-01-29 16:00:00',4320.00000000,4320.00000000,4320.00000000,4320.00000000,12263200.00000000,'2026-02-17 23:56:09'),(268124,'ANTM','30m','yahoo',1769738400,'2026-01-30 09:00:00',4300.00000000,4350.00000000,4160.00000000,4170.00000000,41353100.00000000,'2026-02-17 23:56:09'),(268125,'ANTM','30m','yahoo',1769740200,'2026-01-30 09:30:00',4180.00000000,4260.00000000,4030.00000000,4230.00000000,36744000.00000000,'2026-02-17 23:56:09'),(268126,'ANTM','30m','yahoo',1769742000,'2026-01-30 10:00:00',4240.00000000,4270.00000000,4220.00000000,4240.00000000,15689100.00000000,'2026-02-17 23:56:09'),(268127,'ANTM','30m','yahoo',1769743800,'2026-01-30 10:30:00',4230.00000000,4260.00000000,4220.00000000,4230.00000000,14774300.00000000,'2026-02-17 23:56:09'),(268128,'ANTM','30m','yahoo',1769745600,'2026-01-30 11:00:00',4230.00000000,4240.00000000,4220.00000000,4220.00000000,11399800.00000000,'2026-02-17 23:56:09'),(268129,'ANTM','30m','yahoo',1769756400,'2026-01-30 14:00:00',4220.00000000,4240.00000000,4180.00000000,4200.00000000,30511500.00000000,'2026-02-17 23:56:09'),(268130,'ANTM','30m','yahoo',1769758200,'2026-01-30 14:30:00',4200.00000000,4250.00000000,4170.00000000,4190.00000000,24196500.00000000,'2026-02-17 23:56:09'),(268131,'ANTM','30m','yahoo',1769760000,'2026-01-30 15:00:00',4190.00000000,4210.00000000,4170.00000000,4190.00000000,19623000.00000000,'2026-02-17 23:56:09'),(268132,'ANTM','30m','yahoo',1769761800,'2026-01-30 15:30:00',4190.00000000,4240.00000000,4170.00000000,4220.00000000,24217100.00000000,'2026-02-17 23:56:09'),(268133,'ANTM','30m','yahoo',1769763600,'2026-01-30 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,16805400.00000000,'2026-02-17 23:56:09'),(268134,'ANTM','30m','yahoo',1770022800,'2026-02-02 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,0.00000000,'2026-02-17 23:56:09'),(268135,'ANTM','30m','yahoo',1770084000,'2026-02-03 09:00:00',4000.00000000,4050.00000000,3810.00000000,3940.00000000,40304900.00000000,'2026-02-17 23:56:09'),(268136,'ANTM','30m','yahoo',1770085800,'2026-02-03 09:30:00',3930.00000000,3970.00000000,3900.00000000,3930.00000000,18517100.00000000,'2026-02-17 23:56:09'),(268137,'ANTM','30m','yahoo',1770087600,'2026-02-03 10:00:00',3940.00000000,3950.00000000,3890.00000000,3910.00000000,17228800.00000000,'2026-02-17 23:56:09'),(268138,'ANTM','30m','yahoo',1770089400,'2026-02-03 10:30:00',3910.00000000,3940.00000000,3900.00000000,3930.00000000,6576000.00000000,'2026-02-17 23:56:09'),(268139,'ANTM','30m','yahoo',1770091200,'2026-02-03 11:00:00',3930.00000000,3950.00000000,3910.00000000,3950.00000000,6291800.00000000,'2026-02-17 23:56:09'),(268140,'ANTM','30m','yahoo',1770093000,'2026-02-03 11:30:00',3940.00000000,3950.00000000,3910.00000000,3930.00000000,4924600.00000000,'2026-02-17 23:56:09'),(268141,'ANTM','30m','yahoo',1770100200,'2026-02-03 13:30:00',3930.00000000,3970.00000000,3920.00000000,3950.00000000,14109100.00000000,'2026-02-17 23:56:09'),(268142,'ANTM','30m','yahoo',1770102000,'2026-02-03 14:00:00',3940.00000000,3970.00000000,3920.00000000,3930.00000000,13418500.00000000,'2026-02-17 23:56:09'),(268143,'ANTM','30m','yahoo',1770103800,'2026-02-03 14:30:00',3940.00000000,3940.00000000,3890.00000000,3940.00000000,19054200.00000000,'2026-02-17 23:56:09'),(268144,'ANTM','30m','yahoo',1770105600,'2026-02-03 15:00:00',3940.00000000,3940.00000000,3910.00000000,3920.00000000,14076300.00000000,'2026-02-17 23:56:09'),(268145,'ANTM','30m','yahoo',1770107400,'2026-02-03 15:30:00',3910.00000000,3940.00000000,3900.00000000,3940.00000000,14720300.00000000,'2026-02-17 23:56:09'),(268146,'ANTM','30m','yahoo',1770109200,'2026-02-03 16:00:00',3930.00000000,3930.00000000,3930.00000000,3930.00000000,9234100.00000000,'2026-02-17 23:56:09'),(268147,'ANTM','30m','yahoo',1770170400,'2026-02-04 09:00:00',3990.00000000,4130.00000000,3960.00000000,4060.00000000,40930200.00000000,'2026-02-17 23:56:09'),(268148,'ANTM','30m','yahoo',1770172200,'2026-02-04 09:30:00',4050.00000000,4080.00000000,4010.00000000,4020.00000000,24354100.00000000,'2026-02-17 23:56:09'),(268149,'ANTM','30m','yahoo',1770174000,'2026-02-04 10:00:00',4030.00000000,4050.00000000,4000.00000000,4040.00000000,13787700.00000000,'2026-02-17 23:56:09'),(268150,'ANTM','30m','yahoo',1770175800,'2026-02-04 10:30:00',4040.00000000,4040.00000000,3980.00000000,3990.00000000,14245000.00000000,'2026-02-17 23:56:09'),(268151,'ANTM','30m','yahoo',1770177600,'2026-02-04 11:00:00',3980.00000000,4000.00000000,3970.00000000,4000.00000000,9240100.00000000,'2026-02-17 23:56:09'),(268152,'ANTM','30m','yahoo',1770179400,'2026-02-04 11:30:00',4000.00000000,4030.00000000,3990.00000000,4020.00000000,11547200.00000000,'2026-02-17 23:56:09'),(268153,'ANTM','30m','yahoo',1770186600,'2026-02-04 13:30:00',4020.00000000,4020.00000000,3990.00000000,4010.00000000,12622700.00000000,'2026-02-17 23:56:09'),(268154,'ANTM','30m','yahoo',1770188400,'2026-02-04 14:00:00',4020.00000000,4030.00000000,4000.00000000,4000.00000000,10528100.00000000,'2026-02-17 23:56:09'),(268155,'ANTM','30m','yahoo',1770190200,'2026-02-04 14:30:00',4000.00000000,4020.00000000,3990.00000000,4000.00000000,15937500.00000000,'2026-02-17 23:56:09'),(268156,'ANTM','30m','yahoo',1770192000,'2026-02-04 15:00:00',4000.00000000,4010.00000000,3990.00000000,3990.00000000,11952100.00000000,'2026-02-17 23:56:09'),(268157,'ANTM','30m','yahoo',1770193800,'2026-02-04 15:30:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,16916300.00000000,'2026-02-17 23:56:09'),(268158,'ANTM','30m','yahoo',1770195600,'2026-02-04 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,7489700.00000000,'2026-02-17 23:56:09'),(268159,'ANTM','30m','yahoo',1770256800,'2026-02-05 09:00:00',3980.00000000,4000.00000000,3910.00000000,3950.00000000,18781700.00000000,'2026-02-17 23:56:09'),(268160,'ANTM','30m','yahoo',1770258600,'2026-02-05 09:30:00',3950.00000000,3950.00000000,3880.00000000,3880.00000000,27892700.00000000,'2026-02-17 23:56:09'),(268161,'ANTM','30m','yahoo',1770260400,'2026-02-05 10:00:00',3880.00000000,3890.00000000,3850.00000000,3870.00000000,19772200.00000000,'2026-02-17 23:56:09'),(268162,'ANTM','30m','yahoo',1770262200,'2026-02-05 10:30:00',3860.00000000,3890.00000000,3860.00000000,3860.00000000,12162900.00000000,'2026-02-17 23:56:09'),(268163,'ANTM','30m','yahoo',1770264000,'2026-02-05 11:00:00',3860.00000000,3880.00000000,3860.00000000,3870.00000000,7228000.00000000,'2026-02-17 23:56:09'),(268164,'ANTM','30m','yahoo',1770265800,'2026-02-05 11:30:00',3870.00000000,3870.00000000,3820.00000000,3830.00000000,26326100.00000000,'2026-02-17 23:56:09'),(268165,'ANTM','30m','yahoo',1770273000,'2026-02-05 13:30:00',3830.00000000,3870.00000000,3820.00000000,3860.00000000,14795500.00000000,'2026-02-17 23:56:09'),(268166,'ANTM','30m','yahoo',1770274800,'2026-02-05 14:00:00',3860.00000000,3880.00000000,3850.00000000,3860.00000000,10219100.00000000,'2026-02-17 23:56:09'),(268167,'ANTM','30m','yahoo',1770276600,'2026-02-05 14:30:00',3870.00000000,3880.00000000,3830.00000000,3840.00000000,12703200.00000000,'2026-02-17 23:56:09'),(268168,'ANTM','30m','yahoo',1770278400,'2026-02-05 15:00:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,12185400.00000000,'2026-02-17 23:56:09'),(268169,'ANTM','30m','yahoo',1770280200,'2026-02-05 15:30:00',3830.00000000,3840.00000000,3810.00000000,3830.00000000,15062800.00000000,'2026-02-17 23:56:09'),(268170,'ANTM','30m','yahoo',1770282000,'2026-02-05 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,13958000.00000000,'2026-02-17 23:56:09'),(268171,'ANTM','30m','yahoo',1770343200,'2026-02-06 09:00:00',3730.00000000,3770.00000000,3680.00000000,3740.00000000,21640600.00000000,'2026-02-17 23:56:09'),(268172,'ANTM','30m','yahoo',1770345000,'2026-02-06 09:30:00',3740.00000000,3840.00000000,3730.00000000,3790.00000000,31042600.00000000,'2026-02-17 23:56:09'),(268173,'ANTM','30m','yahoo',1770346800,'2026-02-06 10:00:00',3780.00000000,3800.00000000,3740.00000000,3770.00000000,11668900.00000000,'2026-02-17 23:56:09'),(268174,'ANTM','30m','yahoo',1770348600,'2026-02-06 10:30:00',3770.00000000,3780.00000000,3720.00000000,3730.00000000,8508800.00000000,'2026-02-17 23:56:09'),(268175,'ANTM','30m','yahoo',1770350400,'2026-02-06 11:00:00',3740.00000000,3750.00000000,3700.00000000,3720.00000000,10246600.00000000,'2026-02-17 23:56:09'),(268176,'ANTM','30m','yahoo',1770361200,'2026-02-06 14:00:00',3720.00000000,3770.00000000,3720.00000000,3740.00000000,16258300.00000000,'2026-02-17 23:56:09'),(268177,'ANTM','30m','yahoo',1770363000,'2026-02-06 14:30:00',3740.00000000,3740.00000000,3700.00000000,3700.00000000,11646400.00000000,'2026-02-17 23:56:09'),(268178,'ANTM','30m','yahoo',1770364800,'2026-02-06 15:00:00',3700.00000000,3710.00000000,3700.00000000,3710.00000000,11970100.00000000,'2026-02-17 23:56:09'),(268179,'ANTM','30m','yahoo',1770366600,'2026-02-06 15:30:00',3700.00000000,3740.00000000,3700.00000000,3710.00000000,19940500.00000000,'2026-02-17 23:56:09'),(268180,'ANTM','30m','yahoo',1770368400,'2026-02-06 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,11359300.00000000,'2026-02-17 23:56:09'),(268181,'ANTM','30m','yahoo',1770602400,'2026-02-09 09:00:00',3800.00000000,3860.00000000,3790.00000000,3850.00000000,32654200.00000000,'2026-02-17 23:56:09'),(268182,'ANTM','30m','yahoo',1770604200,'2026-02-09 09:30:00',3840.00000000,3860.00000000,3830.00000000,3850.00000000,13059200.00000000,'2026-02-17 23:56:09'),(268183,'ANTM','30m','yahoo',1770606000,'2026-02-09 10:00:00',3840.00000000,3870.00000000,3840.00000000,3850.00000000,14957000.00000000,'2026-02-17 23:56:09'),(268184,'ANTM','30m','yahoo',1770607800,'2026-02-09 10:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,4912500.00000000,'2026-02-17 23:56:09'),(268185,'ANTM','30m','yahoo',1770609600,'2026-02-09 11:00:00',3850.00000000,3870.00000000,3840.00000000,3870.00000000,6050300.00000000,'2026-02-17 23:56:09'),(268186,'ANTM','30m','yahoo',1770611400,'2026-02-09 11:30:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,5955300.00000000,'2026-02-17 23:56:09'),(268187,'ANTM','30m','yahoo',1770618600,'2026-02-09 13:30:00',3870.00000000,3900.00000000,3850.00000000,3860.00000000,14542400.00000000,'2026-02-17 23:56:09'),(268188,'ANTM','30m','yahoo',1770620400,'2026-02-09 14:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,5173300.00000000,'2026-02-17 23:56:09'),(268189,'ANTM','30m','yahoo',1770622200,'2026-02-09 14:30:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,5281100.00000000,'2026-02-17 23:56:09'),(268190,'ANTM','30m','yahoo',1770624000,'2026-02-09 15:00:00',3870.00000000,3890.00000000,3860.00000000,3880.00000000,8739500.00000000,'2026-02-17 23:56:09'),(268191,'ANTM','30m','yahoo',1770625800,'2026-02-09 15:30:00',3890.00000000,3900.00000000,3870.00000000,3900.00000000,10191500.00000000,'2026-02-17 23:56:09'),(268192,'ANTM','30m','yahoo',1770627600,'2026-02-09 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,6751900.00000000,'2026-02-17 23:56:09'),(268193,'ANTM','30m','yahoo',1770688800,'2026-02-10 09:00:00',3900.00000000,3950.00000000,3850.00000000,3950.00000000,17339300.00000000,'2026-02-17 23:56:09'),(268194,'ANTM','30m','yahoo',1770690600,'2026-02-10 09:30:00',3940.00000000,3950.00000000,3920.00000000,3940.00000000,15422500.00000000,'2026-02-17 23:56:09'),(268195,'ANTM','30m','yahoo',1770692400,'2026-02-10 10:00:00',3940.00000000,3950.00000000,3920.00000000,3940.00000000,9237800.00000000,'2026-02-17 23:56:09'),(268196,'ANTM','30m','yahoo',1770694200,'2026-02-10 10:30:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,5522500.00000000,'2026-02-17 23:56:09'),(268197,'ANTM','30m','yahoo',1770696000,'2026-02-10 11:00:00',3950.00000000,3950.00000000,3930.00000000,3930.00000000,4586900.00000000,'2026-02-17 23:56:09'),(268198,'ANTM','30m','yahoo',1770697800,'2026-02-10 11:30:00',3930.00000000,3950.00000000,3930.00000000,3940.00000000,3235100.00000000,'2026-02-17 23:56:09'),(268199,'ANTM','30m','yahoo',1770705000,'2026-02-10 13:30:00',3950.00000000,3950.00000000,3880.00000000,3880.00000000,19196900.00000000,'2026-02-17 23:56:09'),(268200,'ANTM','30m','yahoo',1770706800,'2026-02-10 14:00:00',3880.00000000,3890.00000000,3870.00000000,3890.00000000,5946900.00000000,'2026-02-17 23:56:09'),(268201,'ANTM','30m','yahoo',1770708600,'2026-02-10 14:30:00',3890.00000000,3900.00000000,3880.00000000,3900.00000000,5850700.00000000,'2026-02-17 23:56:09'),(268202,'ANTM','30m','yahoo',1770710400,'2026-02-10 15:00:00',3900.00000000,3910.00000000,3890.00000000,3910.00000000,5432000.00000000,'2026-02-17 23:56:09'),(268203,'ANTM','30m','yahoo',1770712200,'2026-02-10 15:30:00',3910.00000000,3910.00000000,3890.00000000,3900.00000000,6758500.00000000,'2026-02-17 23:56:09'),(268204,'ANTM','30m','yahoo',1770714000,'2026-02-10 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,4879700.00000000,'2026-02-17 23:56:09'),(268205,'ANTM','30m','yahoo',1770775200,'2026-02-11 09:00:00',3900.00000000,3910.00000000,3870.00000000,3880.00000000,6824100.00000000,'2026-02-17 23:56:09'),(268206,'ANTM','30m','yahoo',1770777000,'2026-02-11 09:30:00',3880.00000000,3950.00000000,3870.00000000,3940.00000000,17888800.00000000,'2026-02-17 23:56:09'),(268207,'ANTM','30m','yahoo',1770778800,'2026-02-11 10:00:00',3940.00000000,3950.00000000,3920.00000000,3920.00000000,5215400.00000000,'2026-02-17 23:56:09'),(268208,'ANTM','30m','yahoo',1770780600,'2026-02-11 10:30:00',3930.00000000,3970.00000000,3920.00000000,3970.00000000,16402300.00000000,'2026-02-17 23:56:09'),(268209,'ANTM','30m','yahoo',1770782400,'2026-02-11 11:00:00',3960.00000000,3980.00000000,3950.00000000,3950.00000000,6857800.00000000,'2026-02-17 23:56:09'),(268210,'ANTM','30m','yahoo',1770784200,'2026-02-11 11:30:00',3960.00000000,3980.00000000,3950.00000000,3960.00000000,6980700.00000000,'2026-02-17 23:56:09'),(268211,'ANTM','30m','yahoo',1770791400,'2026-02-11 13:30:00',3970.00000000,4000.00000000,3960.00000000,3980.00000000,13506200.00000000,'2026-02-17 23:56:09'),(268212,'ANTM','30m','yahoo',1770793200,'2026-02-11 14:00:00',3970.00000000,4020.00000000,3960.00000000,4010.00000000,22571900.00000000,'2026-02-17 23:56:09'),(268213,'ANTM','30m','yahoo',1770795000,'2026-02-11 14:30:00',4000.00000000,4010.00000000,3990.00000000,3990.00000000,9226300.00000000,'2026-02-17 23:56:09'),(268214,'ANTM','30m','yahoo',1770796800,'2026-02-11 15:00:00',3990.00000000,4010.00000000,3980.00000000,3980.00000000,16404400.00000000,'2026-02-17 23:56:09'),(268215,'ANTM','30m','yahoo',1770798600,'2026-02-11 15:30:00',3980.00000000,3980.00000000,3960.00000000,3980.00000000,10757000.00000000,'2026-02-17 23:56:09'),(268216,'ANTM','30m','yahoo',1770800400,'2026-02-11 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,6338200.00000000,'2026-02-17 23:56:09'),(268217,'ANTM','30m','yahoo',1770861600,'2026-02-12 09:00:00',4030.00000000,4080.00000000,4020.00000000,4040.00000000,19756600.00000000,'2026-02-17 23:56:09'),(268218,'ANTM','30m','yahoo',1770863400,'2026-02-12 09:30:00',4030.00000000,4050.00000000,4020.00000000,4020.00000000,10129100.00000000,'2026-02-17 23:56:09'),(268219,'ANTM','30m','yahoo',1770865200,'2026-02-12 10:00:00',4030.00000000,4030.00000000,4000.00000000,4020.00000000,8981400.00000000,'2026-02-17 23:56:09'),(268220,'ANTM','30m','yahoo',1770867000,'2026-02-12 10:30:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,3625000.00000000,'2026-02-17 23:56:09'),(268221,'ANTM','30m','yahoo',1770868800,'2026-02-12 11:00:00',4010.00000000,4060.00000000,4010.00000000,4040.00000000,7311400.00000000,'2026-02-17 23:56:09'),(268222,'ANTM','30m','yahoo',1770870600,'2026-02-12 11:30:00',4040.00000000,4050.00000000,4030.00000000,4030.00000000,3490800.00000000,'2026-02-17 23:56:09'),(268223,'ANTM','30m','yahoo',1770877800,'2026-02-12 13:30:00',4040.00000000,4040.00000000,4020.00000000,4030.00000000,6464000.00000000,'2026-02-17 23:56:09'),(268224,'ANTM','30m','yahoo',1770879600,'2026-02-12 14:00:00',4030.00000000,4040.00000000,4000.00000000,4010.00000000,7215000.00000000,'2026-02-17 23:56:09'),(268225,'ANTM','30m','yahoo',1770881400,'2026-02-12 14:30:00',4010.00000000,4230.00000000,4000.00000000,4220.00000000,73377500.00000000,'2026-02-17 23:56:09'),(268226,'ANTM','30m','yahoo',1770883200,'2026-02-12 15:00:00',4230.00000000,4280.00000000,4160.00000000,4180.00000000,46886300.00000000,'2026-02-17 23:56:09'),(268227,'ANTM','30m','yahoo',1770885000,'2026-02-12 15:30:00',4170.00000000,4180.00000000,4140.00000000,4160.00000000,16975600.00000000,'2026-02-17 23:56:09'),(268228,'ANTM','30m','yahoo',1770886800,'2026-02-12 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,9251000.00000000,'2026-02-17 23:56:09'),(268229,'ANTM','30m','yahoo',1770948000,'2026-02-13 09:00:00',4040.00000000,4100.00000000,4000.00000000,4090.00000000,24400100.00000000,'2026-02-17 23:56:09'),(268230,'ANTM','30m','yahoo',1770949800,'2026-02-13 09:30:00',4100.00000000,4140.00000000,4070.00000000,4070.00000000,20738800.00000000,'2026-02-17 23:56:09'),(268231,'ANTM','30m','yahoo',1770951600,'2026-02-13 10:00:00',4070.00000000,4090.00000000,4060.00000000,4090.00000000,7897000.00000000,'2026-02-17 23:56:09'),(268232,'ANTM','30m','yahoo',1770953400,'2026-02-13 10:30:00',4090.00000000,4110.00000000,4050.00000000,4060.00000000,11621200.00000000,'2026-02-17 23:56:09'),(268233,'ANTM','30m','yahoo',1770955200,'2026-02-13 11:00:00',4060.00000000,4080.00000000,4050.00000000,4060.00000000,7050100.00000000,'2026-02-17 23:56:09'),(268234,'ANTM','30m','yahoo',1770966000,'2026-02-13 14:00:00',4060.00000000,4080.00000000,4030.00000000,4040.00000000,13830000.00000000,'2026-02-17 23:56:09'),(268235,'ANTM','30m','yahoo',1770967800,'2026-02-13 14:30:00',4040.00000000,4060.00000000,4020.00000000,4060.00000000,10323200.00000000,'2026-02-17 23:56:09'),(268236,'ANTM','30m','yahoo',1770969600,'2026-02-13 15:00:00',4060.00000000,4070.00000000,4050.00000000,4070.00000000,10907200.00000000,'2026-02-17 23:56:09'),(268237,'ANTM','30m','yahoo',1770971400,'2026-02-13 15:30:00',4060.00000000,4070.00000000,4050.00000000,4050.00000000,10215300.00000000,'2026-02-17 23:56:09'),(268238,'ANTM','30m','yahoo',1770973200,'2026-02-13 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,7575500.00000000,'2026-02-17 23:56:09'),(274816,'ANTM','1W','yahoo',1613322000,'2021-02-15 00:00:00',2392.55850898,2433.80951775,2202.80386861,2376.05810547,1986784200.00000000,'2026-02-17 23:56:10'),(274817,'ANTM','1W','yahoo',1613926800,'2021-02-22 00:00:00',2425.55939322,2508.06141340,2293.55616094,2343.05737305,3199926800.00000000,'2026-02-17 23:56:10'),(274818,'ANTM','1W','yahoo',1614531600,'2021-03-01 00:00:00',2351.30779172,2376.05840005,1938.79765282,1996.54907227,1868836300.00000000,'2026-02-17 23:56:10'),(274819,'ANTM','1W','yahoo',1615136400,'2021-03-08 00:00:00',2054.30049171,2062.55069449,1790.29400282,1996.54907227,1722936900.00000000,'2026-02-17 23:56:10'),(274820,'ANTM','1W','yahoo',1615741200,'2021-03-15 00:00:00',2004.79930664,2021.29971246,1823.29484266,1856.29565430,1023380900.00000000,'2026-02-17 23:56:10'),(274821,'ANTM','1W','yahoo',1616346000,'2021-03-22 00:00:00',1864.54552570,2013.04915164,1732.54230264,2004.79895020,1268269200.00000000,'2026-02-17 23:56:10'),(274822,'ANTM','1W','yahoo',1616950800,'2021-03-29 00:00:00',2004.79912949,2004.79912949,1757.29306412,1848.04528809,1167059300.00000000,'2026-02-17 23:56:10'),(274823,'ANTM','1W','yahoo',1617555600,'2021-04-05 00:00:00',1881.04626778,2054.30052928,1806.79444142,1930.54748535,1261927400.00000000,'2026-02-17 23:56:10'),(274824,'ANTM','1W','yahoo',1618160400,'2021-04-12 00:00:00',1905.79683976,1996.54907022,1823.29481206,1971.79846191,732211100.00000000,'2026-02-17 23:56:10'),(274825,'ANTM','1W','yahoo',1618765200,'2021-04-19 00:00:00',1952.88887024,2027.68035889,1911.33804321,1927.95837402,425335100.00000000,'2026-02-17 23:56:10'),(274826,'ANTM','1W','yahoo',1619370000,'2021-04-26 00:00:00',1952.88842381,2110.78153042,1944.57826031,2069.23071289,824612400.00000000,'2026-02-17 23:56:10'),(274827,'ANTM','1W','yahoo',1619974800,'2021-05-03 00:00:00',2077.54143868,2218.81425651,2060.92110717,2177.26342773,919708800.00000000,'2026-02-17 23:56:10'),(274828,'ANTM','1W','yahoo',1620579600,'2021-05-10 00:00:00',2193.88322946,2243.74421195,2160.64257447,2218.81372070,322135100.00000000,'2026-02-17 23:56:10'),(274829,'ANTM','1W','yahoo',1621184400,'2021-05-17 00:00:00',2218.81390093,2218.81390093,1919.64798170,1936.26831055,838206000.00000000,'2026-02-17 23:56:10'),(274830,'ANTM','1W','yahoo',1621789200,'2021-05-24 00:00:00',1961.19877215,2077.54107219,1869.78696497,2044.30041504,582380100.00000000,'2026-02-17 23:56:10'),(274831,'ANTM','1W','yahoo',1622394000,'2021-05-31 00:00:00',2060.92056890,2160.64253191,2002.74942381,2019.36975098,474642300.00000000,'2026-02-17 23:56:10'),(274832,'ANTM','1W','yahoo',1622998800,'2021-06-07 00:00:00',2035.99040370,2077.54122826,1952.88875457,2060.92089844,412741000.00000000,'2026-02-17 23:56:10'),(274833,'ANTM','1W','yahoo',1623603600,'2021-06-14 00:00:00',2052.61070299,2052.61070299,1836.54641847,1853.16674805,426371000.00000000,'2026-02-17 23:56:10'),(274834,'ANTM','1W','yahoo',1624208400,'2021-06-21 00:00:00',1819.92596223,1944.57842540,1770.06497697,1911.33776855,412070000.00000000,'2026-02-17 23:56:10'),(274835,'ANTM','1W','yahoo',1624813200,'2021-06-28 00:00:00',1919.64804984,1919.64804984,1819.92607323,1844.85656738,363491700.00000000,'2026-02-17 23:56:10'),(274836,'ANTM','1W','yahoo',1625418000,'2021-07-05 00:00:00',1853.16681969,2185.57342411,1844.85665458,2152.33276367,986611300.00000000,'2026-02-17 23:56:10'),(274837,'ANTM','1W','yahoo',1626022800,'2021-07-12 00:00:00',2168.95326198,2235.43458802,2077.54143868,2177.26342773,657511900.00000000,'2026-02-17 23:56:10'),(274838,'ANTM','1W','yahoo',1626627600,'2021-07-19 00:00:00',2185.57359349,2218.81425651,2110.78210170,2177.26342773,363022100.00000000,'2026-02-17 23:56:10'),(274839,'ANTM','1W','yahoo',1627232400,'2021-07-26 00:00:00',2210.50367567,2268.67482503,2077.54104856,2094.16137695,595582100.00000000,'2026-02-17 23:56:10'),(274840,'ANTM','1W','yahoo',1627837200,'2021-08-02 00:00:00',2094.16143458,2094.16143458,1927.95814612,1936.26831055,412769700.00000000,'2026-02-17 23:56:10'),(274841,'ANTM','1W','yahoo',1628442000,'2021-08-09 00:00:00',1911.33789575,2019.37003769,1861.47690717,1977.81921387,444646100.00000000,'2026-02-17 23:56:10'),(274842,'ANTM','1W','yahoo',1629046800,'2021-08-16 00:00:00',1969.50888383,2011.05970416,1861.47675096,1894.71740723,337607000.00000000,'2026-02-17 23:56:10'),(274843,'ANTM','1W','yahoo',1629651600,'2021-08-23 00:00:00',1919.64811504,1944.57861004,1869.78712504,1878.09729004,232542400.00000000,'2026-02-17 23:56:10'),(274844,'ANTM','1W','yahoo',1630256400,'2021-08-30 00:00:00',1894.71751995,2019.36998836,1894.71751995,1952.88867188,309935400.00000000,'2026-02-17 23:56:10'),(274845,'ANTM','1W','yahoo',1630861200,'2021-09-06 00:00:00',1977.81929635,2185.57342411,1903.02781035,2152.33276367,730706900.00000000,'2026-02-17 23:56:10'),(274846,'ANTM','1W','yahoo',1631466000,'2021-09-13 00:00:00',2135.71211700,2152.33244476,1969.50883942,1994.43933105,605975900.00000000,'2026-02-17 23:56:10'),(274847,'ANTM','1W','yahoo',1632070800,'2021-09-20 00:00:00',1977.81931888,2002.74981450,1894.71766683,1903.02783203,548934000.00000000,'2026-02-17 23:56:10'),(274848,'ANTM','1W','yahoo',1632675600,'2021-09-27 00:00:00',1919.64804984,1944.57854400,1844.85656738,1844.85656738,574885200.00000000,'2026-02-17 23:56:10'),(274849,'ANTM','1W','yahoo',1633280400,'2021-10-04 00:00:00',1853.16679813,2011.05993339,1853.16679813,1944.57861328,805739200.00000000,'2026-02-17 23:56:10'),(274850,'ANTM','1W','yahoo',1633885200,'2021-10-11 00:00:00',1986.12951710,2060.92100519,1936.26852503,2052.61083984,885356500.00000000,'2026-02-17 23:56:10'),(274851,'ANTM','1W','yahoo',1634490000,'2021-10-18 00:00:00',2077.54089607,2185.57302266,1969.50876947,2019.36975098,861934800.00000000,'2026-02-17 23:56:10'),(274852,'ANTM','1W','yahoo',1635094800,'2021-10-25 00:00:00',2035.99042844,2044.30059345,1911.33795323,1944.57861328,320856600.00000000,'2026-02-17 23:56:10'),(274853,'ANTM','1W','yahoo',1635699600,'2021-11-01 00:00:00',1961.19885254,1994.43951106,1919.64802939,1961.19885254,191150100.00000000,'2026-02-17 23:56:10'),(274854,'ANTM','1W','yahoo',1636304400,'2021-11-08 00:00:00',1977.81900330,2011.05965881,1927.95802002,1994.43933105,252048500.00000000,'2026-02-17 23:56:10'),(274855,'ANTM','1W','yahoo',1636909200,'2021-11-15 00:00:00',2011.05988902,2019.37005385,1927.95824072,1986.12939453,344243900.00000000,'2026-02-17 23:56:10'),(274856,'ANTM','1W','yahoo',1637514000,'2021-11-22 00:00:00',1994.43960337,2069.23108849,1936.26844827,1944.57861328,550937600.00000000,'2026-02-17 23:56:10'),(274857,'ANTM','1W','yahoo',1638118800,'2021-11-29 00:00:00',1936.26844827,1969.50910832,1869.78712816,1944.57861328,445134800.00000000,'2026-02-17 23:56:10'),(274858,'ANTM','1W','yahoo',1638723600,'2021-12-06 00:00:00',1944.57870483,1961.19903564,1919.64820862,1927.95837402,112461600.00000000,'2026-02-17 23:56:10'),(274859,'ANTM','1W','yahoo',1639328400,'2021-12-13 00:00:00',1936.26842882,1952.88875868,1869.78710938,1869.78710938,164018100.00000000,'2026-02-17 23:56:10'),(274860,'ANTM','1W','yahoo',1639933200,'2021-12-20 00:00:00',1869.78691503,1911.33773536,1844.85642283,1894.71740723,170237900.00000000,'2026-02-17 23:56:10'),(274861,'ANTM','1W','yahoo',1640538000,'2021-12-27 00:00:00',1911.33793403,1927.95826389,1869.78710938,1869.78710938,89604200.00000000,'2026-02-17 23:56:10'),(274862,'ANTM','1W','yahoo',1641142800,'2022-01-03 00:00:00',1878.09724242,1952.88872552,1853.16674805,1853.16674805,229941600.00000000,'2026-02-17 23:56:10'),(274863,'ANTM','1W','yahoo',1641747600,'2022-01-10 00:00:00',1869.78684645,1869.78684645,1529.07013221,1620.48193359,991226100.00000000,'2026-02-17 23:56:10'),(274864,'ANTM','1W','yahoo',1642352400,'2022-01-17 00:00:00',1620.48198631,1632.94723236,1416.88296752,1616.32690430,1171775300.00000000,'2026-02-17 23:56:10'),(274865,'ANTM','1W','yahoo',1642957200,'2022-01-24 00:00:00',1620.48200187,1624.63708393,1441.81347346,1470.89904785,618450100.00000000,'2026-02-17 23:56:10'),(274866,'ANTM','1W','yahoo',1643562000,'2022-01-31 00:00:00',1483.36435931,1545.69059290,1466.74403036,1504.13977051,446075600.00000000,'2026-02-17 23:56:10'),(274867,'ANTM','1W','yahoo',1644166800,'2022-02-07 00:00:00',1504.13964645,1583.08620248,1470.89899128,1533.22521973,607203200.00000000,'2026-02-17 23:56:10'),(274868,'ANTM','1W','yahoo',1644771600,'2022-02-14 00:00:00',1529.07023307,1778.37516237,1504.13974014,1736.82434082,786458500.00000000,'2026-02-17 23:56:10'),(274869,'ANTM','1W','yahoo',1645376400,'2022-02-21 00:00:00',1745.13459077,1886.40739097,1745.13459077,1844.85656738,1061063500.00000000,'2026-02-17 23:56:10'),(274870,'ANTM','1W','yahoo',1645981200,'2022-02-28 00:00:00',1844.85667849,2044.30064373,1844.85667849,2035.99047852,611362700.00000000,'2026-02-17 23:56:10'),(274871,'ANTM','1W','yahoo',1646586000,'2022-03-07 00:00:00',2094.16137695,2634.32204958,2060.92072018,2094.16137695,3601808800.00000000,'2026-02-17 23:56:10'),(274872,'ANTM','1W','yahoo',1647190800,'2022-03-14 00:00:00',2094.16153733,2110.78186699,1886.40741656,1986.12939453,1127877000.00000000,'2026-02-17 23:56:10'),(274873,'ANTM','1W','yahoo',1647795600,'2022-03-21 00:00:00',1977.81906610,2235.43415454,1936.26824538,2210.50366211,1061382800.00000000,'2026-02-17 23:56:10'),(274874,'ANTM','1W','yahoo',1648400400,'2022-03-28 00:00:00',2202.19388073,2210.50404631,2011.06007221,2085.85156250,602331900.00000000,'2026-02-17 23:56:10'),(274875,'ANTM','1W','yahoo',1649005200,'2022-04-04 00:00:00',2102.47173723,2343.46652134,2094.16157227,2326.84619141,854863400.00000000,'2026-02-17 23:56:10'),(274876,'ANTM','1W','yahoo',1649610000,'2022-04-11 00:00:00',2326.84591389,2385.01706174,2144.02230637,2310.22558594,597776500.00000000,'2026-02-17 23:56:10'),(274877,'ANTM','1W','yahoo',1650214800,'2022-04-18 00:00:00',2326.84609518,2443.18839993,2276.98510742,2276.98510742,670375200.00000000,'2026-02-17 23:56:10'),(274878,'ANTM','1W','yahoo',1650819600,'2022-04-25 00:00:00',2235.43405198,2243.74421575,2035.99012169,2160.64257813,678745900.00000000,'2026-02-17 23:56:10'),(274879,'ANTM','1W','yahoo',1651424400,'2022-05-02 00:00:00',2160.64257813,2160.64257813,2160.64257813,2160.64257813,0.00000000,'2026-02-17 23:56:10'),(274880,'ANTM','1W','yahoo',1652029200,'2022-05-09 00:00:00',2077.54110574,2119.09192785,1903.02765286,1936.26831055,687570900.00000000,'2026-02-17 23:56:10'),(274881,'ANTM','1W','yahoo',1652634000,'2022-05-16 00:00:00',1936.26809680,2094.16120341,1936.26809680,2069.23071289,421920400.00000000,'2026-02-17 23:56:10'),(274882,'ANTM','1W','yahoo',1653238800,'2022-05-23 00:00:00',2127.40232794,2218.81414671,2044.30067450,2052.61083984,547433800.00000000,'2026-02-17 23:56:10'),(274883,'ANTM','1W','yahoo',1653843600,'2022-05-30 00:00:00',2077.54125977,2135.71241504,2052.61076465,2077.54125977,480900400.00000000,'2026-02-17 23:56:10'),(274884,'ANTM','1W','yahoo',1654448400,'2022-06-06 00:00:00',2044.30064052,2069.23113614,1894.71766683,1903.02783203,406883400.00000000,'2026-02-17 23:56:10'),(274885,'ANTM','1W','yahoo',1655053200,'2022-06-13 00:00:00',1890.77378925,1924.53760691,1772.60042742,1781.04138184,519163200.00000000,'2026-02-17 23:56:10'),(274886,'ANTM','1W','yahoo',1655658000,'2022-06-20 00:00:00',1781.04140538,1814.80522349,1645.98613294,1662.86804199,534276000.00000000,'2026-02-17 23:56:10'),(274887,'ANTM','1W','yahoo',1656262800,'2022-06-27 00:00:00',1662.86798549,1662.86798549,1477.16699219,1477.16699219,589934600.00000000,'2026-02-17 23:56:10'),(274888,'ANTM','1W','yahoo',1656867600,'2022-07-04 00:00:00',1477.16699717,1536.25367706,1434.96222582,1447.62365723,478568900.00000000,'2026-02-17 23:56:10'),(274889,'ANTM','1W','yahoo',1657472400,'2022-07-11 00:00:00',1451.84402585,1494.04879404,1295.68638353,1299.90686035,582143200.00000000,'2026-02-17 23:56:10'),(274890,'ANTM','1W','yahoo',1658077200,'2022-07-18 00:00:00',1329.45030470,1506.71034532,1308.34791891,1502.48986816,586859400.00000000,'2026-02-17 23:56:10'),(274891,'ANTM','1W','yahoo',1658682000,'2022-07-25 00:00:00',1519.37186551,1747.27764534,1464.50565925,1650.20666504,698331900.00000000,'2026-02-17 23:56:10'),(274892,'ANTM','1W','yahoo',1659286800,'2022-08-01 00:00:00',1713.51370813,1772.60038772,1616.44273452,1705.07275391,657723800.00000000,'2026-02-17 23:56:10'),(274893,'ANTM','1W','yahoo',1659891600,'2022-08-08 00:00:00',1696.63180624,1916.09661700,1675.52942059,1873.89184570,1085004400.00000000,'2026-02-17 23:56:10'),(274894,'ANTM','1W','yahoo',1660496400,'2022-08-15 00:00:00',1882.33276782,1890.77372194,1713.51368550,1738.83654785,446314600.00000000,'2026-02-17 23:56:10'),(274895,'ANTM','1W','yahoo',1661101200,'2022-08-22 00:00:00',1738.83669053,1747.27764534,1650.20666504,1650.20666504,508457200.00000000,'2026-02-17 23:56:10'),(274896,'ANTM','1W','yahoo',1661706000,'2022-08-29 00:00:00',1620.66328125,1696.63187256,1574.23803101,1603.78137207,559003500.00000000,'2026-02-17 23:56:10'),(274897,'ANTM','1W','yahoo',1662310800,'2022-09-05 00:00:00',1586.89931764,1721.95457872,1578.45836383,1667.08837891,506124100.00000000,'2026-02-17 23:56:10'),(274898,'ANTM','1W','yahoo',1662915600,'2022-09-12 00:00:00',1696.63172823,1814.80508243,1671.30886661,1721.95458984,854869500.00000000,'2026-02-17 23:56:10'),(274899,'ANTM','1W','yahoo',1663520400,'2022-09-19 00:00:00',1755.71840533,1772.60031307,1705.07268210,1721.95458984,360520600.00000000,'2026-02-17 23:56:10'),(274900,'ANTM','1W','yahoo',1664125200,'2022-09-26 00:00:00',1683.97041557,1688.19089280,1591.11991646,1637.54516602,351767200.00000000,'2026-02-17 23:56:10'),(274901,'ANTM','1W','yahoo',1664730000,'2022-10-03 00:00:00',1603.78124621,1667.08840067,1595.34029229,1633.32458496,291480700.00000000,'2026-02-17 23:56:10'),(274902,'ANTM','1W','yahoo',1665334800,'2022-10-10 00:00:00',1620.66320398,1624.88368108,1536.25366211,1536.25366211,195514100.00000000,'2026-02-17 23:56:10'),(274903,'ANTM','1W','yahoo',1665939600,'2022-10-17 00:00:00',1527.81265801,1553.13551975,1489.82836541,1519.37170410,233833700.00000000,'2026-02-17 23:56:10'),(274904,'ANTM','1W','yahoo',1666544400,'2022-10-24 00:00:00',1523.59229746,1586.89945664,1485.60800196,1548.91516113,362814700.00000000,'2026-02-17 23:56:10'),(274905,'ANTM','1W','yahoo',1667149200,'2022-10-31 00:00:00',1553.13547446,1616.44262695,1523.59213663,1616.44262695,320733300.00000000,'2026-02-17 23:56:10'),(274906,'ANTM','1W','yahoo',1667754000,'2022-11-07 00:00:00',1629.10416916,1797.92325405,1629.10416916,1789.48229980,800343800.00000000,'2026-02-17 23:56:10'),(274907,'ANTM','1W','yahoo',1668358800,'2022-11-14 00:00:00',1814.80512969,1873.89180833,1637.54509377,1654.42700195,697177000.00000000,'2026-02-17 23:56:10'),(274908,'ANTM','1W','yahoo',1668963600,'2022-11-21 00:00:00',1671.30882287,1688.19073017,1629.10405461,1645.98596191,232924500.00000000,'2026-02-17 23:56:10'),(274909,'ANTM','1W','yahoo',1669568400,'2022-11-28 00:00:00',1641.76552806,1738.83649759,1612.22218951,1721.95458984,432144000.00000000,'2026-02-17 23:56:10'),(274910,'ANTM','1W','yahoo',1670173200,'2022-12-05 00:00:00',1747.27746298,1755.71841691,1603.78124621,1633.32458496,327893400.00000000,'2026-02-17 23:56:10'),(274911,'ANTM','1W','yahoo',1670778000,'2022-12-12 00:00:00',1629.10416586,1713.51370813,1616.44273452,1705.07275391,266920000.00000000,'2026-02-17 23:56:10'),(274912,'ANTM','1W','yahoo',1671382800,'2022-12-19 00:00:00',1713.51365784,1755.71842773,1675.52936493,1688.19079590,272073100.00000000,'2026-02-17 23:56:10'),(274913,'ANTM','1W','yahoo',1671987600,'2022-12-26 00:00:00',1696.63180457,1721.95466733,1637.54512481,1675.52941895,182266900.00000000,'2026-02-17 23:56:10'),(274914,'ANTM','1W','yahoo',1672592400,'2023-01-02 00:00:00',1679.74989607,1772.60039284,1629.10417056,1675.52941895,388008300.00000000,'2026-02-17 23:56:10'),(274915,'ANTM','1W','yahoo',1673197200,'2023-01-09 00:00:00',1696.63181550,1831.68708439,1688.19086119,1814.80517578,558150100.00000000,'2026-02-17 23:56:10'),(274916,'ANTM','1W','yahoo',1673802000,'2023-01-16 00:00:00',1823.24623687,1975.18342327,1814.80528207,1958.30151367,702366700.00000000,'2026-02-17 23:56:10'),(274917,'ANTM','1W','yahoo',1674406800,'2023-01-23 00:00:00',1958.30134171,2000.50611201,1899.21466330,1941.41943359,248808300.00000000,'2026-02-17 23:56:10'),(274918,'ANTM','1W','yahoo',1675011600,'2023-01-30 00:00:00',1941.41944722,2017.38803428,1899.21467662,1966.74230957,375129600.00000000,'2026-02-17 23:56:10'),(274919,'ANTM','1W','yahoo',1675616400,'2023-02-06 00:00:00',1924.53757126,1958.30138830,1840.12802866,1873.89184570,371807100.00000000,'2026-02-17 23:56:10'),(274920,'ANTM','1W','yahoo',1676221200,'2023-02-13 00:00:00',1865.45087400,1899.21469072,1738.83656129,1764.15942383,362457100.00000000,'2026-02-17 23:56:10'),(274921,'ANTM','1W','yahoo',1676826000,'2023-02-20 00:00:00',1755.71842773,1797.92319763,1688.19079590,1688.19079590,367408900.00000000,'2026-02-17 23:56:10'),(274922,'ANTM','1W','yahoo',1677430800,'2023-02-27 00:00:00',1688.19081395,1721.95463023,1667.08842877,1683.97033691,331562500.00000000,'2026-02-17 23:56:10'),(274923,'ANTM','1W','yahoo',1678035600,'2023-03-06 00:00:00',1688.19086602,1705.07277468,1561.57655107,1586.89941406,466646100.00000000,'2026-02-17 23:56:10'),(274924,'ANTM','1W','yahoo',1678640400,'2023-03-13 00:00:00',1595.34043574,1599.56091309,1494.04897951,1599.56091309,442724400.00000000,'2026-02-17 23:56:10'),(274925,'ANTM','1W','yahoo',1679245200,'2023-03-20 00:00:00',1608.00186777,1637.54520918,1582.67900371,1599.56091309,174994500.00000000,'2026-02-17 23:56:10'),(274926,'ANTM','1W','yahoo',1679850000,'2023-03-27 00:00:00',1633.32463402,1772.60037801,1633.32463402,1764.15942383,494627300.00000000,'2026-02-17 23:56:10'),(274927,'ANTM','1W','yahoo',1680454800,'2023-04-03 00:00:00',1772.60034180,1814.80511184,1721.95461775,1772.60034180,298976300.00000000,'2026-02-17 23:56:10'),(274928,'ANTM','1W','yahoo',1681059600,'2023-04-10 00:00:00',1772.60042742,1823.24615392,1696.63183767,1781.04138184,341707900.00000000,'2026-02-17 23:56:10'),(274929,'ANTM','1W','yahoo',1681664400,'2023-04-17 00:00:00',1797.92320382,1806.36415783,1755.71843378,1772.60034180,87762800.00000000,'2026-02-17 23:56:10'),(274930,'ANTM','1W','yahoo',1682269200,'2023-04-24 00:00:00',1772.60034180,1789.48224981,1738.83652576,1772.60034180,116158600.00000000,'2026-02-17 23:56:10'),(274931,'ANTM','1W','yahoo',1682874000,'2023-05-01 00:00:00',1772.60031307,1814.80508243,1705.07268210,1721.95458984,252804200.00000000,'2026-02-17 23:56:10'),(274932,'ANTM','1W','yahoo',1683478800,'2023-05-08 00:00:00',1738.83651978,1789.48224365,1679.74984192,1688.19079590,214975200.00000000,'2026-02-17 23:56:10'),(274933,'ANTM','1W','yahoo',1684083600,'2023-05-15 00:00:00',1688.19096168,1705.07287129,1616.44284581,1650.20666504,202446600.00000000,'2026-02-17 23:56:10'),(274934,'ANTM','1W','yahoo',1684688400,'2023-05-22 00:00:00',1654.42690023,1679.74976095,1620.66308594,1620.66308594,193753000.00000000,'2026-02-17 23:56:10'),(274935,'ANTM','1W','yahoo',1685293200,'2023-05-29 00:00:00',1620.66329980,1654.42711855,1599.56091309,1599.56091309,165906200.00000000,'2026-02-17 23:56:10'),(274936,'ANTM','1W','yahoo',1685898000,'2023-06-05 00:00:00',1608.00170219,1721.95457872,1608.00170219,1667.08837891,210322400.00000000,'2026-02-17 23:56:10'),(274937,'ANTM','1W','yahoo',1686502800,'2023-06-12 00:00:00',1671.30891493,1738.83654785,1667.08843787,1738.83654785,184253800.00000000,'2026-02-17 23:56:10'),(274938,'ANTM','1W','yahoo',1687107600,'2023-06-19 00:00:00',1738.83648287,1738.83648287,1688.19076007,1696.63171387,117793700.00000000,'2026-02-17 23:56:10'),(274939,'ANTM','1W','yahoo',1687712400,'2023-06-26 00:00:00',1645.98596191,1667.08834604,1633.32453144,1645.98596191,60211700.00000000,'2026-02-17 23:56:10'),(274940,'ANTM','1W','yahoo',1688317200,'2023-07-03 00:00:00',1718.16517226,1801.65657449,1718.16517226,1735.74230957,201277900.00000000,'2026-02-17 23:56:10'),(274941,'ANTM','1W','yahoo',1688922000,'2023-07-10 00:00:00',1744.53089203,1784.07945129,1740.13660767,1757.71374512,111994600.00000000,'2026-02-17 23:56:10'),(274942,'ANTM','1W','yahoo',1689526800,'2023-07-17 00:00:00',1766.50229987,1775.29086852,1735.74230957,1735.74230957,108309500.00000000,'2026-02-17 23:56:10'),(274943,'ANTM','1W','yahoo',1690131600,'2023-07-24 00:00:00',1735.74230116,1766.50229131,1718.16516394,1722.55944824,138463200.00000000,'2026-02-17 23:56:10'),(274944,'ANTM','1W','yahoo',1690736400,'2023-07-31 00:00:00',1726.95376526,1810.44516867,1722.55948087,1775.29089355,327760200.00000000,'2026-02-17 23:56:10'),(274945,'ANTM','1W','yahoo',1691341200,'2023-08-07 00:00:00',1784.07944569,1801.65658309,1740.13660220,1748.92517090,142733900.00000000,'2026-02-17 23:56:10'),(274946,'ANTM','1W','yahoo',1691946000,'2023-08-14 00:00:00',1748.92514836,1757.71371695,1709.37658973,1713.77087402,156770800.00000000,'2026-02-17 23:56:10'),(274947,'ANTM','1W','yahoo',1692550800,'2023-08-21 00:00:00',1713.77089611,1775.29087699,1700.58804306,1748.92517090,206484500.00000000,'2026-02-17 23:56:10'),(274948,'ANTM','1W','yahoo',1693155600,'2023-08-28 00:00:00',1753.31956010,1766.50241393,1691.79957553,1718.16528320,199619300.00000000,'2026-02-17 23:56:10'),(274949,'ANTM','1W','yahoo',1693760400,'2023-09-04 00:00:00',1735.74229262,1740.13657691,1704.98230263,1709.37658691,185270700.00000000,'2026-02-17 23:56:10'),(274950,'ANTM','1W','yahoo',1694365200,'2023-09-11 00:00:00',1709.37668586,1722.55953947,1665.43384046,1669.82812500,190879300.00000000,'2026-02-17 23:56:10'),(274951,'ANTM','1W','yahoo',1694970000,'2023-09-18 00:00:00',1669.82809861,1678.61666755,1595.12526262,1625.88525391,197554700.00000000,'2026-02-17 23:56:10'),(274952,'ANTM','1W','yahoo',1695574800,'2023-09-25 00:00:00',1630.27951949,1639.06808833,1595.12524414,1595.12524414,79936000.00000000,'2026-02-17 23:56:10'),(274953,'ANTM','1W','yahoo',1696179600,'2023-10-02 00:00:00',1595.12531639,1603.91388562,1498.45105479,1507.23962402,180444100.00000000,'2026-02-17 23:56:10'),(274954,'ANTM','1W','yahoo',1696784400,'2023-10-09 00:00:00',1524.81666152,1634.67376970,1524.81666152,1542.39379883,202098600.00000000,'2026-02-17 23:56:10'),(274955,'ANTM','1W','yahoo',1697389200,'2023-10-16 00:00:00',1568.75954289,1625.88524053,1568.75954289,1603.91381836,147799200.00000000,'2026-02-17 23:56:10'),(274956,'ANTM','1W','yahoo',1697994000,'2023-10-23 00:00:00',1603.91376175,1603.91376175,1516.02807617,1516.02807617,113811600.00000000,'2026-02-17 23:56:10'),(274957,'ANTM','1W','yahoo',1698598800,'2023-10-30 00:00:00',1520.42244663,1533.60530021,1450.11389418,1454.50817871,152024200.00000000,'2026-02-17 23:56:10'),(274958,'ANTM','1W','yahoo',1699203600,'2023-11-06 00:00:00',1463.29673190,1507.23957670,1428.14245605,1428.14245605,125540900.00000000,'2026-02-17 23:56:10'),(274959,'ANTM','1W','yahoo',1699808400,'2023-11-13 00:00:00',1428.14233996,1472.08518119,1414.95948759,1436.93090820,156003400.00000000,'2026-02-17 23:56:10'),(274960,'ANTM','1W','yahoo',1700413200,'2023-11-20 00:00:00',1436.93101430,1441.32529875,1388.59388538,1410.56530762,118144100.00000000,'2026-02-17 23:56:10'),(274961,'ANTM','1W','yahoo',1701018000,'2023-11-27 00:00:00',1414.95952707,1529.21091745,1414.95952707,1498.45092773,272557700.00000000,'2026-02-17 23:56:10'),(274962,'ANTM','1W','yahoo',1701622800,'2023-12-04 00:00:00',1529.21103168,1590.73101571,1436.93105563,1480.87390137,275566200.00000000,'2026-02-17 23:56:10'),(274963,'ANTM','1W','yahoo',1702227600,'2023-12-11 00:00:00',1472.08532459,1472.08532459,1397.38248722,1467.69104004,168914700.00000000,'2026-02-17 23:56:10'),(274964,'ANTM','1W','yahoo',1702832400,'2023-12-18 00:00:00',1467.69091504,1472.08519921,1423.74807327,1463.29663086,117942900.00000000,'2026-02-17 23:56:10'),(274965,'ANTM','1W','yahoo',1703437200,'2023-12-25 00:00:00',1463.29665377,1581.94232840,1463.29665377,1498.45092773,285334900.00000000,'2026-02-17 23:56:10'),(274966,'ANTM','1W','yahoo',1704042000,'2024-01-01 00:00:00',1498.45103450,1524.81674185,1472.08532715,1472.08532715,140414300.00000000,'2026-02-17 23:56:10'),(274967,'ANTM','1W','yahoo',1704646800,'2024-01-08 00:00:00',1476.47958534,1502.84529222,1423.74817157,1428.14245605,159066600.00000000,'2026-02-17 23:56:10'),(274968,'ANTM','1W','yahoo',1705251600,'2024-01-15 00:00:00',1432.53675096,1498.45101864,1406.17104388,1445.71960449,273158500.00000000,'2026-02-17 23:56:10'),(274969,'ANTM','1W','yahoo',1705856400,'2024-01-22 00:00:00',1445.71956651,1463.29670410,1340.25674099,1384.19958496,276513800.00000000,'2026-02-17 23:56:10'),(274970,'ANTM','1W','yahoo',1706461200,'2024-01-29 00:00:00',1384.19955694,1401.77669418,1340.25671387,1340.25671387,137691100.00000000,'2026-02-17 23:56:10'),(274971,'ANTM','1W','yahoo',1707066000,'2024-02-05 00:00:00',1340.25664417,1353.43949641,1234.79382627,1239.18811035,220780800.00000000,'2026-02-17 23:56:10'),(274972,'ANTM','1W','yahoo',1707670800,'2024-02-12 00:00:00',1243.58246169,1388.59384415,1243.58246169,1344.65100098,268593300.00000000,'2026-02-17 23:56:10'),(274973,'ANTM','1W','yahoo',1708275600,'2024-02-19 00:00:00',1357.83386506,1362.22814941,1278.73674671,1362.22814941,210588300.00000000,'2026-02-17 23:56:10'),(274974,'ANTM','1W','yahoo',1708880400,'2024-02-26 00:00:00',1366.62239322,1375.41096167,1283.13099299,1300.70812988,170993200.00000000,'2026-02-17 23:56:10'),(274975,'ANTM','1W','yahoo',1709485200,'2024-03-04 00:00:00',1313.89102943,1406.17100140,1283.13103878,1375.41101074,287943700.00000000,'2026-02-17 23:56:10'),(274976,'ANTM','1W','yahoo',1710090000,'2024-03-11 00:00:00',1384.19960612,1445.71958862,1384.19960612,1419.35388184,237157200.00000000,'2026-02-17 23:56:10'),(274977,'ANTM','1W','yahoo',1710694800,'2024-03-18 00:00:00',1419.35390998,1511.63388555,1410.56534088,1467.69104004,281938900.00000000,'2026-02-17 23:56:10'),(274978,'ANTM','1W','yahoo',1711299600,'2024-03-25 00:00:00',1480.87385597,1480.87385597,1388.59388275,1406.17102051,183548900.00000000,'2026-02-17 23:56:10'),(274979,'ANTM','1W','yahoo',1711904400,'2024-04-01 00:00:00',1419.35390998,1472.08532459,1357.83392626,1467.69104004,245716300.00000000,'2026-02-17 23:56:10'),(274980,'ANTM','1W','yahoo',1712509200,'2024-04-08 00:00:00',1467.69104004,1467.69104004,1467.69104004,1467.69104004,0.00000000,'2026-02-17 23:56:10'),(274981,'ANTM','1W','yahoo',1713114000,'2024-04-15 00:00:00',1480.87393778,1621.49104760,1476.47965310,1546.78820801,490532400.00000000,'2026-02-17 23:56:10'),(274982,'ANTM','1W','yahoo',1713718800,'2024-04-22 00:00:00',1564.36525733,1581.94239506,1384.19959568,1401.77673340,289119700.00000000,'2026-02-17 23:56:10'),(274983,'ANTM','1W','yahoo',1714323600,'2024-04-29 00:00:00',1406.17108851,1441.32536572,1296.31397222,1309.49682617,258738200.00000000,'2026-02-17 23:56:10'),(274984,'ANTM','1W','yahoo',1714928400,'2024-05-06 00:00:00',1322.67970181,1384.19968795,1300.70827820,1349.04541016,191140100.00000000,'2026-02-17 23:56:10'),(274985,'ANTM','1W','yahoo',1715533200,'2024-05-13 00:00:00',1353.43961739,1436.93102236,1331.46819503,1423.74816895,260385000.00000000,'2026-02-17 23:56:10'),(274986,'ANTM','1W','yahoo',1716138000,'2024-05-20 00:00:00',1445.71953725,1467.69095879,1335.86242956,1340.25671387,213727700.00000000,'2026-02-17 23:56:10'),(274987,'ANTM','1W','yahoo',1716742800,'2024-05-27 00:00:00',1452.67086511,1466.95943099,1395.51660156,1395.51660156,215009200.00000000,'2026-02-17 23:56:10'),(274988,'ANTM','1W','yahoo',1717347600,'2024-06-03 00:00:00',1395.51649827,1419.33077299,1238.34228516,1238.34228516,345139200.00000000,'2026-02-17 23:56:10'),(274989,'ANTM','1W','yahoo',1717952400,'2024-06-10 00:00:00',1228.81664535,1238.34235578,1147.84810670,1152.61096191,287673200.00000000,'2026-02-17 23:56:10'),(274990,'ANTM','1W','yahoo',1718557200,'2024-06-17 00:00:00',1152.61093313,1195.47662899,1119.27094746,1171.66235352,126013800.00000000,'2026-02-17 23:56:10'),(274991,'ANTM','1W','yahoo',1719162000,'2024-06-24 00:00:00',1176.42518018,1205.00231006,1143.08519531,1190.71374512,161052500.00000000,'2026-02-17 23:56:10'),(274992,'ANTM','1W','yahoo',1719766800,'2024-07-01 00:00:00',1195.47663565,1271.68231760,1190.71378053,1247.86804199,235855900.00000000,'2026-02-17 23:56:10'),(274993,'ANTM','1W','yahoo',1720371600,'2024-07-08 00:00:00',1252.63088630,1314.54800236,1252.63088630,1295.49658203,197987000.00000000,'2026-02-17 23:56:10'),(274994,'ANTM','1W','yahoo',1720976400,'2024-07-15 00:00:00',1295.49665799,1338.36235623,1266.91952582,1285.97094727,237259500.00000000,'2026-02-17 23:56:10'),(274995,'ANTM','1W','yahoo',1721581200,'2024-07-22 00:00:00',1285.97087374,1295.49658392,1214.52804742,1233.57946777,191631300.00000000,'2026-02-17 23:56:10'),(274996,'ANTM','1W','yahoo',1722186000,'2024-07-29 00:00:00',1262.15658762,1290.73371791,1238.34231238,1281.20800781,214669400.00000000,'2026-02-17 23:56:10'),(274997,'ANTM','1W','yahoo',1722790800,'2024-08-05 00:00:00',1266.91953144,1266.91953144,1205.00241148,1224.05383301,187069600.00000000,'2026-02-17 23:56:10'),(274998,'ANTM','1W','yahoo',1723395600,'2024-08-12 00:00:00',1228.81659186,1438.38221218,1219.29088185,1390.75366211,749495400.00000000,'2026-02-17 23:56:10'),(274999,'ANTM','1W','yahoo',1724000400,'2024-08-19 00:00:00',1405.04230368,1452.67085634,1362.17660628,1381.22802734,520702800.00000000,'2026-02-17 23:56:10'),(275000,'ANTM','1W','yahoo',1724605200,'2024-08-26 00:00:00',1390.75370251,1414.56797823,1324.07373047,1324.07373047,1029118800.00000000,'2026-02-17 23:56:10'),(275001,'ANTM','1W','yahoo',1725210000,'2024-09-02 00:00:00',1333.59949233,1347.88805832,1266.91951772,1271.68237305,487018900.00000000,'2026-02-17 23:56:10'),(275002,'ANTM','1W','yahoo',1725814800,'2024-09-09 00:00:00',1271.68237305,1305.02236036,1243.10524107,1271.68237305,455824400.00000000,'2026-02-17 23:56:10'),(275003,'ANTM','1W','yahoo',1726419600,'2024-09-16 00:00:00',1285.97091786,1324.07375987,1281.20806261,1305.02233887,338121900.00000000,'2026-02-17 23:56:10'),(275004,'ANTM','1W','yahoo',1727024400,'2024-09-23 00:00:00',1314.54802595,1409.80512928,1314.54802595,1400.27941895,704372800.00000000,'2026-02-17 23:56:10'),(275005,'ANTM','1W','yahoo',1727629200,'2024-09-30 00:00:00',1409.80508133,1514.58789143,1366.93938629,1452.67077637,784617500.00000000,'2026-02-17 23:56:10'),(275006,'ANTM','1W','yahoo',1728234000,'2024-10-07 00:00:00',1457.43369515,1500.29939207,1419.33085345,1490.77368164,442161100.00000000,'2026-02-17 23:56:10'),(275007,'ANTM','1W','yahoo',1728838800,'2024-10-14 00:00:00',1500.29942533,1562.21654447,1490.77371469,1547.92797852,581532200.00000000,'2026-02-17 23:56:10'),(275008,'ANTM','1W','yahoo',1729443600,'2024-10-21 00:00:00',1566.97933469,1681.28785759,1509.82507324,1509.82507324,537327300.00000000,'2026-02-17 23:56:10'),(275009,'ANTM','1W','yahoo',1730048400,'2024-10-28 00:00:00',1514.58793078,1571.74219232,1443.14510386,1447.90795898,547145800.00000000,'2026-02-17 23:56:10'),(275010,'ANTM','1W','yahoo',1730653200,'2024-11-04 00:00:00',1447.90795667,1533.63934885,1409.80511571,1509.82507324,454792300.00000000,'2026-02-17 23:56:10'),(275011,'ANTM','1W','yahoo',1731258000,'2024-11-11 00:00:00',1505.06227853,1505.06227853,1319.31092137,1333.59948730,315663200.00000000,'2026-02-17 23:56:10'),(275012,'ANTM','1W','yahoo',1731862800,'2024-11-18 00:00:00',1338.36232994,1438.38229054,1328.83661941,1381.22802734,259859600.00000000,'2026-02-17 23:56:10'),(275013,'ANTM','1W','yahoo',1732467600,'2024-11-25 00:00:00',1390.75376796,1414.56804481,1328.83664815,1362.17663574,173737800.00000000,'2026-02-17 23:56:10'),(275014,'ANTM','1W','yahoo',1733072400,'2024-12-02 00:00:00',1343.12516523,1424.09370356,1343.12516523,1414.56799316,227051800.00000000,'2026-02-17 23:56:10'),(275015,'ANTM','1W','yahoo',1733677200,'2024-12-09 00:00:00',1414.56797083,1576.50504493,1409.80511571,1509.82507324,378730200.00000000,'2026-02-17 23:56:10'),(275016,'ANTM','1W','yahoo',1734282000,'2024-12-16 00:00:00',1495.53653513,1509.82510075,1352.65087891,1352.65087891,172487700.00000000,'2026-02-17 23:56:10'),(275017,'ANTM','1W','yahoo',1734886800,'2024-12-23 00:00:00',1357.41367628,1462.19648638,1357.41367628,1452.67077637,102523200.00000000,'2026-02-17 23:56:10'),(275018,'ANTM','1W','yahoo',1735491600,'2024-12-30 00:00:00',1452.67081411,1486.01080001,1419.33082821,1447.90795898,93945900.00000000,'2026-02-17 23:56:10'),(275019,'ANTM','1W','yahoo',1736096400,'2025-01-06 00:00:00',1452.67086511,1466.95943099,1343.12519331,1395.51660156,173273200.00000000,'2026-02-17 23:56:10'),(275020,'ANTM','1W','yahoo',1736701200,'2025-01-13 00:00:00',1405.04226283,1476.48508975,1385.99084232,1447.90795898,176173100.00000000,'2026-02-17 23:56:10'),(275021,'ANTM','1W','yahoo',1737306000,'2025-01-20 00:00:00',1443.14508589,1466.95936124,1405.04224534,1419.33081055,115531800.00000000,'2026-02-17 23:56:10'),(275022,'ANTM','1W','yahoo',1737910800,'2025-01-27 00:00:00',1419.33083338,1419.33083338,1319.31087532,1324.07373047,154740900.00000000,'2026-02-17 23:56:10'),(275023,'ANTM','1W','yahoo',1738515600,'2025-02-03 00:00:00',1328.83664815,1385.99091259,1290.73380520,1362.17663574,318395200.00000000,'2026-02-17 23:56:10'),(275024,'ANTM','1W','yahoo',1739120400,'2025-02-10 00:00:00',1366.93946549,1462.19657110,1314.54805741,1457.43371582,338335900.00000000,'2026-02-17 23:56:10'),(275025,'ANTM','1W','yahoo',1739725200,'2025-02-17 00:00:00',1457.43364800,1609.84500989,1443.14508283,1543.16503906,408561400.00000000,'2026-02-17 23:56:10'),(275026,'ANTM','1W','yahoo',1740330000,'2025-02-24 00:00:00',1552.69076933,1595.55646541,1433.61939131,1509.82507324,297930000.00000000,'2026-02-17 23:56:10'),(275027,'ANTM','1W','yahoo',1740934800,'2025-03-03 00:00:00',1505.06224388,1576.50507191,1457.43369186,1552.69079590,269860400.00000000,'2026-02-17 23:56:10'),(275028,'ANTM','1W','yahoo',1741539600,'2025-03-10 00:00:00',1524.11360063,1538.40216563,1395.51651558,1514.58789063,320453900.00000000,'2026-02-17 23:56:10'),(275029,'ANTM','1W','yahoo',1742144400,'2025-03-17 00:00:00',1543.16505909,1609.84503078,1471.72223228,1509.82507324,336224200.00000000,'2026-02-17 23:56:10'),(275030,'ANTM','1W','yahoo',1742749200,'2025-03-24 00:00:00',1509.82506242,1581.26788871,1462.19651155,1557.45361328,143449600.00000000,'2026-02-17 23:56:10'),(275031,'ANTM','1W','yahoo',1743354000,'2025-03-31 00:00:00',1557.45361328,1557.45361328,1557.45361328,1557.45361328,0.00000000,'2026-02-17 23:56:10'),(275032,'ANTM','1W','yahoo',1743958800,'2025-04-07 00:00:00',1557.45368443,1662.23650112,1324.07377453,1609.84509277,657737200.00000000,'2026-02-17 23:56:10'),(275033,'ANTM','1W','yahoo',1744563600,'2025-04-14 00:00:00',1657.47355373,1876.56488555,1657.47355373,1852.75061035,954847100.00000000,'2026-02-17 23:56:10'),(275034,'ANTM','1W','yahoo',1745168400,'2025-04-21 00:00:00',1886.09059214,2105.18192355,1871.80202705,2038.50195313,1381487600.00000000,'2026-02-17 23:56:10'),(275035,'ANTM','1W','yahoo',1745773200,'2025-04-28 00:00:00',2038.50203841,2229.01624761,1990.87348611,2181.38769531,985620900.00000000,'2026-02-17 23:56:10'),(275036,'ANTM','1W','yahoo',1746378000,'2025-05-05 00:00:00',2171.86196581,2724.35316763,2162.33625543,2552.89038086,1844093700.00000000,'2026-02-17 23:56:10'),(275037,'ANTM','1W','yahoo',1746982800,'2025-05-12 00:00:00',2552.89044004,2552.89044004,2343.32480691,2514.78759766,863929800.00000000,'2026-02-17 23:56:10'),(275038,'ANTM','1W','yahoo',1747587600,'2025-05-19 00:00:00',2543.36468369,2981.54736328,2514.78755242,2981.54736328,1280476500.00000000,'2026-02-17 23:56:10'),(275039,'ANTM','1W','yahoo',1748192400,'2025-05-26 00:00:00',3019.65011037,3124.43292177,2867.23874834,2962.49584961,784379900.00000000,'2026-02-17 23:56:10'),(275040,'ANTM','1W','yahoo',1748797200,'2025-06-02 00:00:00',3019.65022362,3486.41003736,3010.12451313,3286.37011719,1218559800.00000000,'2026-02-17 23:56:10'),(275041,'ANTM','1W','yahoo',1749402000,'2025-06-09 00:00:00',3286.37002841,3286.37002841,2981.54730114,3143.48437500,1148433600.00000000,'2026-02-17 23:56:10'),(275042,'ANTM','1W','yahoo',1750006800,'2025-06-16 00:00:00',3172.06152878,3419.72999649,3010.12445374,3048.22729492,1163277500.00000000,'2026-02-17 23:56:10'),(275043,'ANTM','1W','yahoo',1750611600,'2025-06-23 00:00:00',2924.39307222,3133.95869954,2695.77602423,2800.55883789,805220400.00000000,'2026-02-17 23:56:10'),(275044,'ANTM','1W','yahoo',1751216400,'2025-06-30 00:00:00',2910.00000000,3160.00000000,2830.00000000,3000.00000000,841510000.00000000,'2026-02-17 23:56:10'),(275045,'ANTM','1W','yahoo',1751821200,'2025-07-07 00:00:00',2980.00000000,3070.00000000,2870.00000000,2990.00000000,598007800.00000000,'2026-02-17 23:56:10'),(275046,'ANTM','1W','yahoo',1752426000,'2025-07-14 00:00:00',3030.00000000,3070.00000000,2940.00000000,2970.00000000,640962400.00000000,'2026-02-17 23:56:10'),(275047,'ANTM','1W','yahoo',1753030800,'2025-07-21 00:00:00',2990.00000000,3270.00000000,2870.00000000,2970.00000000,1003434900.00000000,'2026-02-17 23:56:10'),(275048,'ANTM','1W','yahoo',1753635600,'2025-07-28 00:00:00',2970.00000000,3050.00000000,2770.00000000,2880.00000000,535089000.00000000,'2026-02-17 23:56:10'),(275049,'ANTM','1W','yahoo',1754240400,'2025-08-04 00:00:00',2920.00000000,3250.00000000,2890.00000000,3090.00000000,742903100.00000000,'2026-02-17 23:56:10'),(275050,'ANTM','1W','yahoo',1754845200,'2025-08-11 00:00:00',3060.00000000,3070.00000000,2860.00000000,2900.00000000,535310700.00000000,'2026-02-17 23:56:10'),(275051,'ANTM','1W','yahoo',1755450000,'2025-08-18 00:00:00',2900.00000000,2910.00000000,2790.00000000,2820.00000000,274669700.00000000,'2026-02-17 23:56:10'),(275052,'ANTM','1W','yahoo',1756054800,'2025-08-25 00:00:00',2850.00000000,3050.00000000,2840.00000000,3040.00000000,636640100.00000000,'2026-02-17 23:56:10'),(275053,'ANTM','1W','yahoo',1756659600,'2025-09-01 00:00:00',2950.00000000,3580.00000000,2950.00000000,3390.00000000,1523102300.00000000,'2026-02-17 23:56:10'),(275054,'ANTM','1W','yahoo',1757264400,'2025-09-08 00:00:00',3470.00000000,3930.00000000,3380.00000000,3490.00000000,1408053300.00000000,'2026-02-17 23:56:10'),(275055,'ANTM','1W','yahoo',1757869200,'2025-09-15 00:00:00',3490.00000000,3600.00000000,3400.00000000,3450.00000000,675273300.00000000,'2026-02-17 23:56:10'),(275056,'ANTM','1W','yahoo',1758474000,'2025-09-22 00:00:00',3520.00000000,3730.00000000,3110.00000000,3210.00000000,1079402400.00000000,'2026-02-17 23:56:10'),(275057,'ANTM','1W','yahoo',1759078800,'2025-09-29 00:00:00',3250.00000000,3350.00000000,3100.00000000,3200.00000000,715797900.00000000,'2026-02-17 23:56:10'),(275058,'ANTM','1W','yahoo',1759683600,'2025-10-06 00:00:00',3260.00000000,3380.00000000,3130.00000000,3310.00000000,830523700.00000000,'2026-02-17 23:56:10'),(275059,'ANTM','1W','yahoo',1760288400,'2025-10-13 00:00:00',3310.00000000,3540.00000000,3230.00000000,3450.00000000,1193810700.00000000,'2026-02-17 23:56:10'),(275060,'ANTM','1W','yahoo',1760893200,'2025-10-20 00:00:00',3450.00000000,3450.00000000,3120.00000000,3130.00000000,523418600.00000000,'2026-02-17 23:56:10'),(275061,'ANTM','1W','yahoo',1761498000,'2025-10-27 00:00:00',3150.00000000,3220.00000000,3020.00000000,3100.00000000,463416400.00000000,'2026-02-17 23:56:10'),(275062,'ANTM','1W','yahoo',1762102800,'2025-11-03 00:00:00',3100.00000000,3130.00000000,2900.00000000,2900.00000000,509860400.00000000,'2026-02-17 23:56:10'),(275063,'ANTM','1W','yahoo',1762707600,'2025-11-10 00:00:00',2930.00000000,3060.00000000,2860.00000000,3040.00000000,647022000.00000000,'2026-02-17 23:56:10'),(275064,'ANTM','1W','yahoo',1763312400,'2025-11-17 00:00:00',3040.00000000,3130.00000000,2910.00000000,2910.00000000,622333000.00000000,'2026-02-17 23:56:10'),(275065,'ANTM','1W','yahoo',1763917200,'2025-11-24 00:00:00',2940.00000000,3070.00000000,2890.00000000,2910.00000000,479894700.00000000,'2026-02-17 23:56:10'),(275066,'ANTM','1W','yahoo',1764522000,'2025-12-01 00:00:00',2940.00000000,3020.00000000,2900.00000000,2910.00000000,291815000.00000000,'2026-02-17 23:56:10'),(275067,'ANTM','1W','yahoo',1765126800,'2025-12-08 00:00:00',2920.00000000,3130.00000000,2870.00000000,3050.00000000,557918000.00000000,'2026-02-17 23:56:10'),(275068,'ANTM','1W','yahoo',1765731600,'2025-12-15 00:00:00',3110.00000000,3230.00000000,2960.00000000,3070.00000000,826544600.00000000,'2026-02-17 23:56:10'),(275069,'ANTM','1W','yahoo',1766336400,'2025-12-22 00:00:00',3110.00000000,3290.00000000,3110.00000000,3220.00000000,661604800.00000000,'2026-02-17 23:56:10'),(275070,'ANTM','1W','yahoo',1766941200,'2025-12-29 00:00:00',3240.00000000,3420.00000000,3130.00000000,3210.00000000,573853500.00000000,'2026-02-17 23:56:10'),(275071,'ANTM','1W','yahoo',1767546000,'2026-01-05 00:00:00',3280.00000000,3930.00000000,3260.00000000,3630.00000000,1627740800.00000000,'2026-02-17 23:56:10'),(275072,'ANTM','1W','yahoo',1768150800,'2026-01-12 00:00:00',3840.00000000,4180.00000000,3670.00000000,4050.00000000,1123906700.00000000,'2026-02-17 23:56:10'),(275073,'ANTM','1W','yahoo',1768755600,'2026-01-19 00:00:00',4100.00000000,4400.00000000,3920.00000000,4290.00000000,1060883700.00000000,'2026-02-17 23:56:10'),(275074,'ANTM','1W','yahoo',1769360400,'2026-01-26 00:00:00',4400.00000000,4970.00000000,3760.00000000,4210.00000000,2384132600.00000000,'2026-02-17 23:56:10'),(275075,'ANTM','1W','yahoo',1769965200,'2026-02-02 00:00:00',3800.00000000,4130.00000000,3610.00000000,3710.00000000,1191855400.00000000,'2026-02-17 23:56:10'),(275076,'ANTM','1W','yahoo',1770570000,'2026-02-09 00:00:00',3800.00000000,4280.00000000,3790.00000000,4050.00000000,909581900.00000000,'2026-02-17 23:56:10'),(275077,'ASII','1m','yahoo',1770602400,'2026-02-09 09:00:00',6750.00000000,6750.00000000,6650.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:12'),(275078,'ASII','1m','yahoo',1770602460,'2026-02-09 09:01:00',6700.00000000,6700.00000000,6625.00000000,6625.00000000,513700.00000000,'2026-02-17 23:56:12'),(275079,'ASII','1m','yahoo',1770602520,'2026-02-09 09:02:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,169600.00000000,'2026-02-17 23:56:12'),(275080,'ASII','1m','yahoo',1770602580,'2026-02-09 09:03:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,379200.00000000,'2026-02-17 23:56:12'),(275081,'ASII','1m','yahoo',1770602640,'2026-02-09 09:04:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,59800.00000000,'2026-02-17 23:56:12'),(275082,'ASII','1m','yahoo',1770602700,'2026-02-09 09:05:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,15000.00000000,'2026-02-17 23:56:12'),(275083,'ASII','1m','yahoo',1770602760,'2026-02-09 09:06:00',6650.00000000,6675.00000000,6625.00000000,6625.00000000,240600.00000000,'2026-02-17 23:56:12'),(275084,'ASII','1m','yahoo',1770602820,'2026-02-09 09:07:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,61400.00000000,'2026-02-17 23:56:12'),(275085,'ASII','1m','yahoo',1770602880,'2026-02-09 09:08:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,172800.00000000,'2026-02-17 23:56:12'),(275086,'ASII','1m','yahoo',1770602940,'2026-02-09 09:09:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,13900.00000000,'2026-02-17 23:56:12'),(275087,'ASII','1m','yahoo',1770603000,'2026-02-09 09:10:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,17200.00000000,'2026-02-17 23:56:12'),(275088,'ASII','1m','yahoo',1770603060,'2026-02-09 09:11:00',6650.00000000,6650.00000000,6600.00000000,6600.00000000,225000.00000000,'2026-02-17 23:56:12'),(275089,'ASII','1m','yahoo',1770603120,'2026-02-09 09:12:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,87800.00000000,'2026-02-17 23:56:12'),(275090,'ASII','1m','yahoo',1770603180,'2026-02-09 09:13:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,91700.00000000,'2026-02-17 23:56:12'),(275091,'ASII','1m','yahoo',1770603240,'2026-02-09 09:14:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,323800.00000000,'2026-02-17 23:56:12'),(275092,'ASII','1m','yahoo',1770603300,'2026-02-09 09:15:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,362600.00000000,'2026-02-17 23:56:12'),(275093,'ASII','1m','yahoo',1770603360,'2026-02-09 09:16:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,104100.00000000,'2026-02-17 23:56:12'),(275094,'ASII','1m','yahoo',1770603420,'2026-02-09 09:17:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,30200.00000000,'2026-02-17 23:56:12'),(275095,'ASII','1m','yahoo',1770603480,'2026-02-09 09:18:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,192500.00000000,'2026-02-17 23:56:12'),(275096,'ASII','1m','yahoo',1770603540,'2026-02-09 09:19:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,48000.00000000,'2026-02-17 23:56:12'),(275097,'ASII','1m','yahoo',1770603600,'2026-02-09 09:20:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,79400.00000000,'2026-02-17 23:56:12'),(275098,'ASII','1m','yahoo',1770603660,'2026-02-09 09:21:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,608400.00000000,'2026-02-17 23:56:12'),(275099,'ASII','1m','yahoo',1770603720,'2026-02-09 09:22:00',6600.00000000,6600.00000000,6550.00000000,6550.00000000,113500.00000000,'2026-02-17 23:56:12'),(275100,'ASII','1m','yahoo',1770603780,'2026-02-09 09:23:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,32300.00000000,'2026-02-17 23:56:12'),(275101,'ASII','1m','yahoo',1770603840,'2026-02-09 09:24:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,46900.00000000,'2026-02-17 23:56:12'),(275102,'ASII','1m','yahoo',1770603900,'2026-02-09 09:25:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,102500.00000000,'2026-02-17 23:56:12'),(275103,'ASII','1m','yahoo',1770603960,'2026-02-09 09:26:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,233700.00000000,'2026-02-17 23:56:12'),(275104,'ASII','1m','yahoo',1770604020,'2026-02-09 09:27:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,8600.00000000,'2026-02-17 23:56:12'),(275105,'ASII','1m','yahoo',1770604080,'2026-02-09 09:28:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,41800.00000000,'2026-02-17 23:56:12'),(275106,'ASII','1m','yahoo',1770604140,'2026-02-09 09:29:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,165700.00000000,'2026-02-17 23:56:12'),(275107,'ASII','1m','yahoo',1770604200,'2026-02-09 09:30:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,66100.00000000,'2026-02-17 23:56:12'),(275108,'ASII','1m','yahoo',1770604260,'2026-02-09 09:31:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,21500.00000000,'2026-02-17 23:56:12'),(275109,'ASII','1m','yahoo',1770604320,'2026-02-09 09:32:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,23300.00000000,'2026-02-17 23:56:12'),(275110,'ASII','1m','yahoo',1770604380,'2026-02-09 09:33:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,27500.00000000,'2026-02-17 23:56:12'),(275111,'ASII','1m','yahoo',1770604440,'2026-02-09 09:34:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,455700.00000000,'2026-02-17 23:56:12'),(275112,'ASII','1m','yahoo',1770604500,'2026-02-09 09:35:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,38500.00000000,'2026-02-17 23:56:12'),(275113,'ASII','1m','yahoo',1770604560,'2026-02-09 09:36:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,86800.00000000,'2026-02-17 23:56:12'),(275114,'ASII','1m','yahoo',1770604620,'2026-02-09 09:37:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,20200.00000000,'2026-02-17 23:56:12'),(275115,'ASII','1m','yahoo',1770604680,'2026-02-09 09:38:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,34800.00000000,'2026-02-17 23:56:12'),(275116,'ASII','1m','yahoo',1770604740,'2026-02-09 09:39:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,44200.00000000,'2026-02-17 23:56:12'),(275117,'ASII','1m','yahoo',1770604800,'2026-02-09 09:40:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,341800.00000000,'2026-02-17 23:56:12'),(275118,'ASII','1m','yahoo',1770604860,'2026-02-09 09:41:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,162300.00000000,'2026-02-17 23:56:12'),(275119,'ASII','1m','yahoo',1770604920,'2026-02-09 09:42:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,26200.00000000,'2026-02-17 23:56:12'),(275120,'ASII','1m','yahoo',1770604980,'2026-02-09 09:43:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,14700.00000000,'2026-02-17 23:56:12'),(275121,'ASII','1m','yahoo',1770605040,'2026-02-09 09:44:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,20100.00000000,'2026-02-17 23:56:12'),(275122,'ASII','1m','yahoo',1770605100,'2026-02-09 09:45:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,352100.00000000,'2026-02-17 23:56:12'),(275123,'ASII','1m','yahoo',1770605160,'2026-02-09 09:46:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,23600.00000000,'2026-02-17 23:56:12'),(275124,'ASII','1m','yahoo',1770605220,'2026-02-09 09:47:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,27700.00000000,'2026-02-17 23:56:12'),(275125,'ASII','1m','yahoo',1770605280,'2026-02-09 09:48:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,47600.00000000,'2026-02-17 23:56:12'),(275126,'ASII','1m','yahoo',1770605340,'2026-02-09 09:49:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,89400.00000000,'2026-02-17 23:56:12'),(275127,'ASII','1m','yahoo',1770605400,'2026-02-09 09:50:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,77300.00000000,'2026-02-17 23:56:12'),(275128,'ASII','1m','yahoo',1770605460,'2026-02-09 09:51:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,21400.00000000,'2026-02-17 23:56:12'),(275129,'ASII','1m','yahoo',1770605520,'2026-02-09 09:52:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,31500.00000000,'2026-02-17 23:56:12'),(275130,'ASII','1m','yahoo',1770605580,'2026-02-09 09:53:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,21000.00000000,'2026-02-17 23:56:12'),(275131,'ASII','1m','yahoo',1770605640,'2026-02-09 09:54:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,37600.00000000,'2026-02-17 23:56:12'),(275132,'ASII','1m','yahoo',1770605700,'2026-02-09 09:55:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,55800.00000000,'2026-02-17 23:56:12'),(275133,'ASII','1m','yahoo',1770605760,'2026-02-09 09:56:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,49400.00000000,'2026-02-17 23:56:12'),(275134,'ASII','1m','yahoo',1770605820,'2026-02-09 09:57:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,51000.00000000,'2026-02-17 23:56:12'),(275135,'ASII','1m','yahoo',1770605880,'2026-02-09 09:58:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,25500.00000000,'2026-02-17 23:56:12'),(275136,'ASII','1m','yahoo',1770605940,'2026-02-09 09:59:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,55700.00000000,'2026-02-17 23:56:12'),(275137,'ASII','1m','yahoo',1770606000,'2026-02-09 10:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,244500.00000000,'2026-02-17 23:56:12'),(275138,'ASII','1m','yahoo',1770606060,'2026-02-09 10:01:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,134800.00000000,'2026-02-17 23:56:12'),(275139,'ASII','1m','yahoo',1770606120,'2026-02-09 10:02:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,84900.00000000,'2026-02-17 23:56:12'),(275140,'ASII','1m','yahoo',1770606180,'2026-02-09 10:03:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,18500.00000000,'2026-02-17 23:56:12'),(275141,'ASII','1m','yahoo',1770606240,'2026-02-09 10:04:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,30000.00000000,'2026-02-17 23:56:12'),(275142,'ASII','1m','yahoo',1770606300,'2026-02-09 10:05:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,8900.00000000,'2026-02-17 23:56:12'),(275143,'ASII','1m','yahoo',1770606360,'2026-02-09 10:06:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,91700.00000000,'2026-02-17 23:56:12'),(275144,'ASII','1m','yahoo',1770606420,'2026-02-09 10:07:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,126000.00000000,'2026-02-17 23:56:12'),(275145,'ASII','1m','yahoo',1770606480,'2026-02-09 10:08:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,17700.00000000,'2026-02-17 23:56:12'),(275146,'ASII','1m','yahoo',1770606540,'2026-02-09 10:09:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,22900.00000000,'2026-02-17 23:56:12'),(275147,'ASII','1m','yahoo',1770606600,'2026-02-09 10:10:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,319200.00000000,'2026-02-17 23:56:12'),(275148,'ASII','1m','yahoo',1770606660,'2026-02-09 10:11:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,44900.00000000,'2026-02-17 23:56:12'),(275149,'ASII','1m','yahoo',1770606720,'2026-02-09 10:12:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,17300.00000000,'2026-02-17 23:56:12'),(275150,'ASII','1m','yahoo',1770606780,'2026-02-09 10:13:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,29300.00000000,'2026-02-17 23:56:12'),(275151,'ASII','1m','yahoo',1770606840,'2026-02-09 10:14:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,217400.00000000,'2026-02-17 23:56:12'),(275152,'ASII','1m','yahoo',1770606900,'2026-02-09 10:15:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,0.00000000,'2026-02-17 23:56:12'),(275153,'ASII','1m','yahoo',1770606960,'2026-02-09 10:16:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,19900.00000000,'2026-02-17 23:56:12'),(275154,'ASII','1m','yahoo',1770607020,'2026-02-09 10:17:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,0.00000000,'2026-02-17 23:56:12'),(275155,'ASII','1m','yahoo',1770607080,'2026-02-09 10:18:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,4200.00000000,'2026-02-17 23:56:12'),(275156,'ASII','1m','yahoo',1770607140,'2026-02-09 10:19:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,7100.00000000,'2026-02-17 23:56:12'),(275157,'ASII','1m','yahoo',1770607200,'2026-02-09 10:20:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,2200.00000000,'2026-02-17 23:56:12'),(275158,'ASII','1m','yahoo',1770607260,'2026-02-09 10:21:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,9100.00000000,'2026-02-17 23:56:12'),(275159,'ASII','1m','yahoo',1770607320,'2026-02-09 10:22:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,13100.00000000,'2026-02-17 23:56:12'),(275160,'ASII','1m','yahoo',1770607380,'2026-02-09 10:23:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,9200.00000000,'2026-02-17 23:56:12'),(275161,'ASII','1m','yahoo',1770607440,'2026-02-09 10:24:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,132300.00000000,'2026-02-17 23:56:12'),(275162,'ASII','1m','yahoo',1770607500,'2026-02-09 10:25:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,10500.00000000,'2026-02-17 23:56:12'),(275163,'ASII','1m','yahoo',1770607560,'2026-02-09 10:26:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,9200.00000000,'2026-02-17 23:56:12'),(275164,'ASII','1m','yahoo',1770607620,'2026-02-09 10:27:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,3700.00000000,'2026-02-17 23:56:12'),(275165,'ASII','1m','yahoo',1770607680,'2026-02-09 10:28:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,63400.00000000,'2026-02-17 23:56:12'),(275166,'ASII','1m','yahoo',1770607740,'2026-02-09 10:29:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,308900.00000000,'2026-02-17 23:56:12'),(275167,'ASII','1m','yahoo',1770607800,'2026-02-09 10:30:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,34500.00000000,'2026-02-17 23:56:12'),(275168,'ASII','1m','yahoo',1770607860,'2026-02-09 10:31:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,10500.00000000,'2026-02-17 23:56:12'),(275169,'ASII','1m','yahoo',1770607920,'2026-02-09 10:32:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,9400.00000000,'2026-02-17 23:56:12'),(275170,'ASII','1m','yahoo',1770607980,'2026-02-09 10:33:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,800.00000000,'2026-02-17 23:56:12'),(275171,'ASII','1m','yahoo',1770608040,'2026-02-09 10:34:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,20300.00000000,'2026-02-17 23:56:12'),(275172,'ASII','1m','yahoo',1770608100,'2026-02-09 10:35:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,15600.00000000,'2026-02-17 23:56:12'),(275173,'ASII','1m','yahoo',1770608160,'2026-02-09 10:36:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,2400.00000000,'2026-02-17 23:56:12'),(275174,'ASII','1m','yahoo',1770608220,'2026-02-09 10:37:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,19300.00000000,'2026-02-17 23:56:12'),(275175,'ASII','1m','yahoo',1770608280,'2026-02-09 10:38:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,58800.00000000,'2026-02-17 23:56:12'),(275176,'ASII','1m','yahoo',1770608340,'2026-02-09 10:39:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,5700.00000000,'2026-02-17 23:56:12'),(275177,'ASII','1m','yahoo',1770608400,'2026-02-09 10:40:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,70100.00000000,'2026-02-17 23:56:12'),(275178,'ASII','1m','yahoo',1770608460,'2026-02-09 10:41:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,13900.00000000,'2026-02-17 23:56:12'),(275179,'ASII','1m','yahoo',1770608520,'2026-02-09 10:42:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,47600.00000000,'2026-02-17 23:56:12'),(275180,'ASII','1m','yahoo',1770608580,'2026-02-09 10:43:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,11200.00000000,'2026-02-17 23:56:12'),(275181,'ASII','1m','yahoo',1770608640,'2026-02-09 10:44:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,375600.00000000,'2026-02-17 23:56:12'),(275182,'ASII','1m','yahoo',1770608700,'2026-02-09 10:45:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,10100.00000000,'2026-02-17 23:56:12'),(275183,'ASII','1m','yahoo',1770608760,'2026-02-09 10:46:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,36400.00000000,'2026-02-17 23:56:12'),(275184,'ASII','1m','yahoo',1770608820,'2026-02-09 10:47:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,37900.00000000,'2026-02-17 23:56:12'),(275185,'ASII','1m','yahoo',1770608880,'2026-02-09 10:48:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,239400.00000000,'2026-02-17 23:56:12'),(275186,'ASII','1m','yahoo',1770608940,'2026-02-09 10:49:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,49700.00000000,'2026-02-17 23:56:12'),(275187,'ASII','1m','yahoo',1770609000,'2026-02-09 10:50:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,48300.00000000,'2026-02-17 23:56:12'),(275188,'ASII','1m','yahoo',1770609060,'2026-02-09 10:51:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,5500.00000000,'2026-02-17 23:56:12'),(275189,'ASII','1m','yahoo',1770609120,'2026-02-09 10:52:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,7700.00000000,'2026-02-17 23:56:12'),(275190,'ASII','1m','yahoo',1770609180,'2026-02-09 10:53:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,12100.00000000,'2026-02-17 23:56:12'),(275191,'ASII','1m','yahoo',1770609240,'2026-02-09 10:54:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,5200.00000000,'2026-02-17 23:56:12'),(275192,'ASII','1m','yahoo',1770609300,'2026-02-09 10:55:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,7500.00000000,'2026-02-17 23:56:12'),(275193,'ASII','1m','yahoo',1770609360,'2026-02-09 10:56:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,6400.00000000,'2026-02-17 23:56:12'),(275194,'ASII','1m','yahoo',1770609420,'2026-02-09 10:57:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,4600.00000000,'2026-02-17 23:56:12'),(275195,'ASII','1m','yahoo',1770609480,'2026-02-09 10:58:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,5600.00000000,'2026-02-17 23:56:12'),(275196,'ASII','1m','yahoo',1770609540,'2026-02-09 10:59:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,2400.00000000,'2026-02-17 23:56:12'),(275197,'ASII','1m','yahoo',1770609600,'2026-02-09 11:00:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,7500.00000000,'2026-02-17 23:56:12'),(275198,'ASII','1m','yahoo',1770609660,'2026-02-09 11:01:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,485600.00000000,'2026-02-17 23:56:12'),(275199,'ASII','1m','yahoo',1770609720,'2026-02-09 11:02:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,700.00000000,'2026-02-17 23:56:12'),(275200,'ASII','1m','yahoo',1770609780,'2026-02-09 11:03:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,4000.00000000,'2026-02-17 23:56:12'),(275201,'ASII','1m','yahoo',1770609840,'2026-02-09 11:04:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,6100.00000000,'2026-02-17 23:56:12'),(275202,'ASII','1m','yahoo',1770609900,'2026-02-09 11:05:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,18400.00000000,'2026-02-17 23:56:12'),(275203,'ASII','1m','yahoo',1770609960,'2026-02-09 11:06:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,2200.00000000,'2026-02-17 23:56:12'),(275204,'ASII','1m','yahoo',1770610020,'2026-02-09 11:07:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,34100.00000000,'2026-02-17 23:56:12'),(275205,'ASII','1m','yahoo',1770610080,'2026-02-09 11:08:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,291100.00000000,'2026-02-17 23:56:12'),(275206,'ASII','1m','yahoo',1770610140,'2026-02-09 11:09:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,32300.00000000,'2026-02-17 23:56:12'),(275207,'ASII','1m','yahoo',1770610200,'2026-02-09 11:10:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:12'),(275208,'ASII','1m','yahoo',1770610260,'2026-02-09 11:11:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,1100.00000000,'2026-02-17 23:56:12'),(275209,'ASII','1m','yahoo',1770610320,'2026-02-09 11:12:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,5700.00000000,'2026-02-17 23:56:12'),(275210,'ASII','1m','yahoo',1770610380,'2026-02-09 11:13:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,13500.00000000,'2026-02-17 23:56:12'),(275211,'ASII','1m','yahoo',1770610440,'2026-02-09 11:14:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,21600.00000000,'2026-02-17 23:56:12'),(275212,'ASII','1m','yahoo',1770610500,'2026-02-09 11:15:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,29600.00000000,'2026-02-17 23:56:12'),(275213,'ASII','1m','yahoo',1770610560,'2026-02-09 11:16:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,10400.00000000,'2026-02-17 23:56:12'),(275214,'ASII','1m','yahoo',1770610620,'2026-02-09 11:17:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,3800.00000000,'2026-02-17 23:56:12'),(275215,'ASII','1m','yahoo',1770610680,'2026-02-09 11:18:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,20500.00000000,'2026-02-17 23:56:12'),(275216,'ASII','1m','yahoo',1770610740,'2026-02-09 11:19:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7100.00000000,'2026-02-17 23:56:12'),(275217,'ASII','1m','yahoo',1770610800,'2026-02-09 11:20:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,18400.00000000,'2026-02-17 23:56:12'),(275218,'ASII','1m','yahoo',1770610860,'2026-02-09 11:21:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,46600.00000000,'2026-02-17 23:56:12'),(275219,'ASII','1m','yahoo',1770610920,'2026-02-09 11:22:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,34500.00000000,'2026-02-17 23:56:12'),(275220,'ASII','1m','yahoo',1770610980,'2026-02-09 11:23:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,43200.00000000,'2026-02-17 23:56:12'),(275221,'ASII','1m','yahoo',1770611040,'2026-02-09 11:24:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,27500.00000000,'2026-02-17 23:56:12'),(275222,'ASII','1m','yahoo',1770611100,'2026-02-09 11:25:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,23300.00000000,'2026-02-17 23:56:12'),(275223,'ASII','1m','yahoo',1770611160,'2026-02-09 11:26:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,11500.00000000,'2026-02-17 23:56:12'),(275224,'ASII','1m','yahoo',1770611220,'2026-02-09 11:27:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,15000.00000000,'2026-02-17 23:56:12'),(275225,'ASII','1m','yahoo',1770611280,'2026-02-09 11:28:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,238200.00000000,'2026-02-17 23:56:12'),(275226,'ASII','1m','yahoo',1770611340,'2026-02-09 11:29:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,35900.00000000,'2026-02-17 23:56:12'),(275227,'ASII','1m','yahoo',1770611400,'2026-02-09 11:30:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,6400.00000000,'2026-02-17 23:56:12'),(275228,'ASII','1m','yahoo',1770611460,'2026-02-09 11:31:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,10000.00000000,'2026-02-17 23:56:12'),(275229,'ASII','1m','yahoo',1770611520,'2026-02-09 11:32:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,55300.00000000,'2026-02-17 23:56:12'),(275230,'ASII','1m','yahoo',1770611580,'2026-02-09 11:33:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,51400.00000000,'2026-02-17 23:56:12'),(275231,'ASII','1m','yahoo',1770611640,'2026-02-09 11:34:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,41300.00000000,'2026-02-17 23:56:12'),(275232,'ASII','1m','yahoo',1770611700,'2026-02-09 11:35:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,105400.00000000,'2026-02-17 23:56:12'),(275233,'ASII','1m','yahoo',1770611760,'2026-02-09 11:36:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,2000.00000000,'2026-02-17 23:56:12'),(275234,'ASII','1m','yahoo',1770611820,'2026-02-09 11:37:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,500.00000000,'2026-02-17 23:56:12'),(275235,'ASII','1m','yahoo',1770611880,'2026-02-09 11:38:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,200.00000000,'2026-02-17 23:56:12'),(275236,'ASII','1m','yahoo',1770611940,'2026-02-09 11:39:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,1800.00000000,'2026-02-17 23:56:12'),(275237,'ASII','1m','yahoo',1770612000,'2026-02-09 11:40:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,23600.00000000,'2026-02-17 23:56:12'),(275238,'ASII','1m','yahoo',1770612060,'2026-02-09 11:41:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,19800.00000000,'2026-02-17 23:56:12'),(275239,'ASII','1m','yahoo',1770612120,'2026-02-09 11:42:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,4800.00000000,'2026-02-17 23:56:12'),(275240,'ASII','1m','yahoo',1770612180,'2026-02-09 11:43:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,16000.00000000,'2026-02-17 23:56:12'),(275241,'ASII','1m','yahoo',1770612240,'2026-02-09 11:44:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,196300.00000000,'2026-02-17 23:56:12'),(275242,'ASII','1m','yahoo',1770612300,'2026-02-09 11:45:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,28900.00000000,'2026-02-17 23:56:12'),(275243,'ASII','1m','yahoo',1770612360,'2026-02-09 11:46:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,51100.00000000,'2026-02-17 23:56:12'),(275244,'ASII','1m','yahoo',1770612420,'2026-02-09 11:47:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,263400.00000000,'2026-02-17 23:56:12'),(275245,'ASII','1m','yahoo',1770612480,'2026-02-09 11:48:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,47100.00000000,'2026-02-17 23:56:12'),(275246,'ASII','1m','yahoo',1770612540,'2026-02-09 11:49:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,30400.00000000,'2026-02-17 23:56:12'),(275247,'ASII','1m','yahoo',1770612600,'2026-02-09 11:50:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,18800.00000000,'2026-02-17 23:56:12'),(275248,'ASII','1m','yahoo',1770612660,'2026-02-09 11:51:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,30400.00000000,'2026-02-17 23:56:12'),(275249,'ASII','1m','yahoo',1770612720,'2026-02-09 11:52:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,12100.00000000,'2026-02-17 23:56:12'),(275250,'ASII','1m','yahoo',1770612780,'2026-02-09 11:53:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,26800.00000000,'2026-02-17 23:56:12'),(275251,'ASII','1m','yahoo',1770612840,'2026-02-09 11:54:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,14400.00000000,'2026-02-17 23:56:12'),(275252,'ASII','1m','yahoo',1770612900,'2026-02-09 11:55:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,16400.00000000,'2026-02-17 23:56:12'),(275253,'ASII','1m','yahoo',1770612960,'2026-02-09 11:56:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,24600.00000000,'2026-02-17 23:56:12'),(275254,'ASII','1m','yahoo',1770613020,'2026-02-09 11:57:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,102600.00000000,'2026-02-17 23:56:12'),(275255,'ASII','1m','yahoo',1770613080,'2026-02-09 11:58:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,16400.00000000,'2026-02-17 23:56:12'),(275256,'ASII','1m','yahoo',1770613140,'2026-02-09 11:59:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,64500.00000000,'2026-02-17 23:56:12'),(275257,'ASII','1m','yahoo',1770618600,'2026-02-09 13:30:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,157400.00000000,'2026-02-17 23:56:12'),(275258,'ASII','1m','yahoo',1770618660,'2026-02-09 13:31:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,218500.00000000,'2026-02-17 23:56:12'),(275259,'ASII','1m','yahoo',1770618720,'2026-02-09 13:32:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,653800.00000000,'2026-02-17 23:56:12'),(275260,'ASII','1m','yahoo',1770618780,'2026-02-09 13:33:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,74300.00000000,'2026-02-17 23:56:12'),(275261,'ASII','1m','yahoo',1770618840,'2026-02-09 13:34:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,300.00000000,'2026-02-17 23:56:12'),(275262,'ASII','1m','yahoo',1770618900,'2026-02-09 13:35:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,2200.00000000,'2026-02-17 23:56:12'),(275263,'ASII','1m','yahoo',1770618960,'2026-02-09 13:36:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,42200.00000000,'2026-02-17 23:56:12'),(275264,'ASII','1m','yahoo',1770619020,'2026-02-09 13:37:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,200100.00000000,'2026-02-17 23:56:12'),(275265,'ASII','1m','yahoo',1770619080,'2026-02-09 13:38:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,228300.00000000,'2026-02-17 23:56:12'),(275266,'ASII','1m','yahoo',1770619140,'2026-02-09 13:39:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,81200.00000000,'2026-02-17 23:56:12'),(275267,'ASII','1m','yahoo',1770619200,'2026-02-09 13:40:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(275268,'ASII','1m','yahoo',1770619260,'2026-02-09 13:41:00',6625.00000000,6650.00000000,6600.00000000,6600.00000000,134100.00000000,'2026-02-17 23:56:12'),(275269,'ASII','1m','yahoo',1770619320,'2026-02-09 13:42:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,0.00000000,'2026-02-17 23:56:12'),(275270,'ASII','1m','yahoo',1770619380,'2026-02-09 13:43:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,2400.00000000,'2026-02-17 23:56:12'),(275271,'ASII','1m','yahoo',1770619440,'2026-02-09 13:44:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,46000.00000000,'2026-02-17 23:56:12'),(275272,'ASII','1m','yahoo',1770619500,'2026-02-09 13:45:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,25300.00000000,'2026-02-17 23:56:12'),(275273,'ASII','1m','yahoo',1770619560,'2026-02-09 13:46:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,16300.00000000,'2026-02-17 23:56:12'),(275274,'ASII','1m','yahoo',1770619620,'2026-02-09 13:47:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,23500.00000000,'2026-02-17 23:56:12'),(275275,'ASII','1m','yahoo',1770619680,'2026-02-09 13:48:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,12500.00000000,'2026-02-17 23:56:12'),(275276,'ASII','1m','yahoo',1770619740,'2026-02-09 13:49:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,37900.00000000,'2026-02-17 23:56:12'),(275277,'ASII','1m','yahoo',1770619800,'2026-02-09 13:50:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,160100.00000000,'2026-02-17 23:56:12'),(275278,'ASII','1m','yahoo',1770619860,'2026-02-09 13:51:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,26600.00000000,'2026-02-17 23:56:12'),(275279,'ASII','1m','yahoo',1770619920,'2026-02-09 13:52:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,14900.00000000,'2026-02-17 23:56:12'),(275280,'ASII','1m','yahoo',1770619980,'2026-02-09 13:53:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,7300.00000000,'2026-02-17 23:56:12'),(275281,'ASII','1m','yahoo',1770620040,'2026-02-09 13:54:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,17000.00000000,'2026-02-17 23:56:12'),(275282,'ASII','1m','yahoo',1770620100,'2026-02-09 13:55:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,50200.00000000,'2026-02-17 23:56:12'),(275283,'ASII','1m','yahoo',1770620160,'2026-02-09 13:56:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,638700.00000000,'2026-02-17 23:56:12'),(275284,'ASII','1m','yahoo',1770620220,'2026-02-09 13:57:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,0.00000000,'2026-02-17 23:56:12'),(275285,'ASII','1m','yahoo',1770620280,'2026-02-09 13:58:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,28700.00000000,'2026-02-17 23:56:12'),(275286,'ASII','1m','yahoo',1770620340,'2026-02-09 13:59:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,2100.00000000,'2026-02-17 23:56:12'),(275287,'ASII','1m','yahoo',1770620400,'2026-02-09 14:00:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,35200.00000000,'2026-02-17 23:56:12'),(275288,'ASII','1m','yahoo',1770620460,'2026-02-09 14:01:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,83600.00000000,'2026-02-17 23:56:12'),(275289,'ASII','1m','yahoo',1770620520,'2026-02-09 14:02:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,33600.00000000,'2026-02-17 23:56:12'),(275290,'ASII','1m','yahoo',1770620580,'2026-02-09 14:03:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,44500.00000000,'2026-02-17 23:56:12'),(275291,'ASII','1m','yahoo',1770620640,'2026-02-09 14:04:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,41500.00000000,'2026-02-17 23:56:12'),(275292,'ASII','1m','yahoo',1770620700,'2026-02-09 14:05:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,103600.00000000,'2026-02-17 23:56:12'),(275293,'ASII','1m','yahoo',1770620760,'2026-02-09 14:06:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,64900.00000000,'2026-02-17 23:56:12'),(275294,'ASII','1m','yahoo',1770620820,'2026-02-09 14:07:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,52600.00000000,'2026-02-17 23:56:12'),(275295,'ASII','1m','yahoo',1770620880,'2026-02-09 14:08:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,44900.00000000,'2026-02-17 23:56:12'),(275296,'ASII','1m','yahoo',1770620940,'2026-02-09 14:09:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,33600.00000000,'2026-02-17 23:56:12'),(275297,'ASII','1m','yahoo',1770621000,'2026-02-09 14:10:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,40000.00000000,'2026-02-17 23:56:12'),(275298,'ASII','1m','yahoo',1770621060,'2026-02-09 14:11:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,10100.00000000,'2026-02-17 23:56:12'),(275299,'ASII','1m','yahoo',1770621120,'2026-02-09 14:12:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,35000.00000000,'2026-02-17 23:56:12'),(275300,'ASII','1m','yahoo',1770621180,'2026-02-09 14:13:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,41800.00000000,'2026-02-17 23:56:12'),(275301,'ASII','1m','yahoo',1770621240,'2026-02-09 14:14:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,57500.00000000,'2026-02-17 23:56:12'),(275302,'ASII','1m','yahoo',1770621300,'2026-02-09 14:15:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,693800.00000000,'2026-02-17 23:56:12'),(275303,'ASII','1m','yahoo',1770621360,'2026-02-09 14:16:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,27800.00000000,'2026-02-17 23:56:12'),(275304,'ASII','1m','yahoo',1770621420,'2026-02-09 14:17:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,12200.00000000,'2026-02-17 23:56:12'),(275305,'ASII','1m','yahoo',1770621480,'2026-02-09 14:18:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,42300.00000000,'2026-02-17 23:56:12'),(275306,'ASII','1m','yahoo',1770621540,'2026-02-09 14:19:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,21500.00000000,'2026-02-17 23:56:12'),(275307,'ASII','1m','yahoo',1770621600,'2026-02-09 14:20:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,89700.00000000,'2026-02-17 23:56:12'),(275308,'ASII','1m','yahoo',1770621660,'2026-02-09 14:21:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,24000.00000000,'2026-02-17 23:56:12'),(275309,'ASII','1m','yahoo',1770621720,'2026-02-09 14:22:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,58700.00000000,'2026-02-17 23:56:12'),(275310,'ASII','1m','yahoo',1770621780,'2026-02-09 14:23:00',6625.00000000,6650.00000000,6600.00000000,6600.00000000,904100.00000000,'2026-02-17 23:56:12'),(275311,'ASII','1m','yahoo',1770621840,'2026-02-09 14:24:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,0.00000000,'2026-02-17 23:56:12'),(275312,'ASII','1m','yahoo',1770621900,'2026-02-09 14:25:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,85000.00000000,'2026-02-17 23:56:12'),(275313,'ASII','1m','yahoo',1770621960,'2026-02-09 14:26:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,7700.00000000,'2026-02-17 23:56:12'),(275314,'ASII','1m','yahoo',1770622020,'2026-02-09 14:27:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,5000.00000000,'2026-02-17 23:56:12'),(275315,'ASII','1m','yahoo',1770622080,'2026-02-09 14:28:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,10400.00000000,'2026-02-17 23:56:12'),(275316,'ASII','1m','yahoo',1770622140,'2026-02-09 14:29:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,29500.00000000,'2026-02-17 23:56:12'),(275317,'ASII','1m','yahoo',1770622200,'2026-02-09 14:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,70300.00000000,'2026-02-17 23:56:12'),(275318,'ASII','1m','yahoo',1770622260,'2026-02-09 14:31:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,22600.00000000,'2026-02-17 23:56:12'),(275319,'ASII','1m','yahoo',1770622320,'2026-02-09 14:32:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,9600.00000000,'2026-02-17 23:56:12'),(275320,'ASII','1m','yahoo',1770622380,'2026-02-09 14:33:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,19700.00000000,'2026-02-17 23:56:12'),(275321,'ASII','1m','yahoo',1770622440,'2026-02-09 14:34:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,72200.00000000,'2026-02-17 23:56:12'),(275322,'ASII','1m','yahoo',1770622500,'2026-02-09 14:35:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,59900.00000000,'2026-02-17 23:56:12'),(275323,'ASII','1m','yahoo',1770622560,'2026-02-09 14:36:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,37000.00000000,'2026-02-17 23:56:12'),(275324,'ASII','1m','yahoo',1770622620,'2026-02-09 14:37:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,219300.00000000,'2026-02-17 23:56:12'),(275325,'ASII','1m','yahoo',1770622680,'2026-02-09 14:38:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,25600.00000000,'2026-02-17 23:56:12'),(275326,'ASII','1m','yahoo',1770622740,'2026-02-09 14:39:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,187500.00000000,'2026-02-17 23:56:12'),(275327,'ASII','1m','yahoo',1770622800,'2026-02-09 14:40:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,36800.00000000,'2026-02-17 23:56:12'),(275328,'ASII','1m','yahoo',1770622860,'2026-02-09 14:41:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,25800.00000000,'2026-02-17 23:56:12'),(275329,'ASII','1m','yahoo',1770622920,'2026-02-09 14:42:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,28200.00000000,'2026-02-17 23:56:12'),(275330,'ASII','1m','yahoo',1770622980,'2026-02-09 14:43:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,37600.00000000,'2026-02-17 23:56:12'),(275331,'ASII','1m','yahoo',1770623040,'2026-02-09 14:44:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,25800.00000000,'2026-02-17 23:56:12'),(275332,'ASII','1m','yahoo',1770623100,'2026-02-09 14:45:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,93100.00000000,'2026-02-17 23:56:12'),(275333,'ASII','1m','yahoo',1770623160,'2026-02-09 14:46:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,44100.00000000,'2026-02-17 23:56:12'),(275334,'ASII','1m','yahoo',1770623220,'2026-02-09 14:47:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,18800.00000000,'2026-02-17 23:56:12'),(275335,'ASII','1m','yahoo',1770623280,'2026-02-09 14:48:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,29700.00000000,'2026-02-17 23:56:12'),(275336,'ASII','1m','yahoo',1770623340,'2026-02-09 14:49:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,61200.00000000,'2026-02-17 23:56:12'),(275337,'ASII','1m','yahoo',1770623400,'2026-02-09 14:50:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,75900.00000000,'2026-02-17 23:56:12'),(275338,'ASII','1m','yahoo',1770623460,'2026-02-09 14:51:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,242800.00000000,'2026-02-17 23:56:12'),(275339,'ASII','1m','yahoo',1770623520,'2026-02-09 14:52:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,28800.00000000,'2026-02-17 23:56:12'),(275340,'ASII','1m','yahoo',1770623580,'2026-02-09 14:53:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,34200.00000000,'2026-02-17 23:56:12'),(275341,'ASII','1m','yahoo',1770623640,'2026-02-09 14:54:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,24000.00000000,'2026-02-17 23:56:12'),(275342,'ASII','1m','yahoo',1770623700,'2026-02-09 14:55:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,71200.00000000,'2026-02-17 23:56:12'),(275343,'ASII','1m','yahoo',1770623760,'2026-02-09 14:56:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,13100.00000000,'2026-02-17 23:56:12'),(275344,'ASII','1m','yahoo',1770623820,'2026-02-09 14:57:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,87100.00000000,'2026-02-17 23:56:12'),(275345,'ASII','1m','yahoo',1770623880,'2026-02-09 14:58:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,694600.00000000,'2026-02-17 23:56:12'),(275346,'ASII','1m','yahoo',1770623940,'2026-02-09 14:59:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,16200.00000000,'2026-02-17 23:56:12'),(275347,'ASII','1m','yahoo',1770624000,'2026-02-09 15:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,45900.00000000,'2026-02-17 23:56:12'),(275348,'ASII','1m','yahoo',1770624060,'2026-02-09 15:01:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,22900.00000000,'2026-02-17 23:56:12'),(275349,'ASII','1m','yahoo',1770624120,'2026-02-09 15:02:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,33900.00000000,'2026-02-17 23:56:12'),(275350,'ASII','1m','yahoo',1770624180,'2026-02-09 15:03:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,33600.00000000,'2026-02-17 23:56:12'),(275351,'ASII','1m','yahoo',1770624240,'2026-02-09 15:04:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,40600.00000000,'2026-02-17 23:56:12'),(275352,'ASII','1m','yahoo',1770624300,'2026-02-09 15:05:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,130000.00000000,'2026-02-17 23:56:12'),(275353,'ASII','1m','yahoo',1770624360,'2026-02-09 15:06:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,142900.00000000,'2026-02-17 23:56:12'),(275354,'ASII','1m','yahoo',1770624420,'2026-02-09 15:07:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,103200.00000000,'2026-02-17 23:56:12'),(275355,'ASII','1m','yahoo',1770624480,'2026-02-09 15:08:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,142500.00000000,'2026-02-17 23:56:12'),(275356,'ASII','1m','yahoo',1770624540,'2026-02-09 15:09:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,184400.00000000,'2026-02-17 23:56:12'),(275357,'ASII','1m','yahoo',1770624600,'2026-02-09 15:10:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,118500.00000000,'2026-02-17 23:56:12'),(275358,'ASII','1m','yahoo',1770624660,'2026-02-09 15:11:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,53200.00000000,'2026-02-17 23:56:12'),(275359,'ASII','1m','yahoo',1770624720,'2026-02-09 15:12:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,34200.00000000,'2026-02-17 23:56:12'),(275360,'ASII','1m','yahoo',1770624780,'2026-02-09 15:13:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,51400.00000000,'2026-02-17 23:56:12'),(275361,'ASII','1m','yahoo',1770624840,'2026-02-09 15:14:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,46700.00000000,'2026-02-17 23:56:12'),(275362,'ASII','1m','yahoo',1770624900,'2026-02-09 15:15:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,129700.00000000,'2026-02-17 23:56:12'),(275363,'ASII','1m','yahoo',1770624960,'2026-02-09 15:16:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,191800.00000000,'2026-02-17 23:56:12'),(275364,'ASII','1m','yahoo',1770625020,'2026-02-09 15:17:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,12800.00000000,'2026-02-17 23:56:12'),(275365,'ASII','1m','yahoo',1770625080,'2026-02-09 15:18:00',6650.00000000,6650.00000000,6600.00000000,6600.00000000,1447600.00000000,'2026-02-17 23:56:12'),(275366,'ASII','1m','yahoo',1770625140,'2026-02-09 15:19:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,40700.00000000,'2026-02-17 23:56:12'),(275367,'ASII','1m','yahoo',1770625200,'2026-02-09 15:20:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,53400.00000000,'2026-02-17 23:56:12'),(275368,'ASII','1m','yahoo',1770625260,'2026-02-09 15:21:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,38700.00000000,'2026-02-17 23:56:12'),(275369,'ASII','1m','yahoo',1770625320,'2026-02-09 15:22:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,67000.00000000,'2026-02-17 23:56:12'),(275370,'ASII','1m','yahoo',1770625380,'2026-02-09 15:23:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,45400.00000000,'2026-02-17 23:56:12'),(275371,'ASII','1m','yahoo',1770625440,'2026-02-09 15:24:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,111800.00000000,'2026-02-17 23:56:12'),(275372,'ASII','1m','yahoo',1770625500,'2026-02-09 15:25:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,208000.00000000,'2026-02-17 23:56:12'),(275373,'ASII','1m','yahoo',1770625560,'2026-02-09 15:26:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,160100.00000000,'2026-02-17 23:56:12'),(275374,'ASII','1m','yahoo',1770625620,'2026-02-09 15:27:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,66800.00000000,'2026-02-17 23:56:12'),(275375,'ASII','1m','yahoo',1770625680,'2026-02-09 15:28:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,84300.00000000,'2026-02-17 23:56:12'),(275376,'ASII','1m','yahoo',1770625740,'2026-02-09 15:29:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,346900.00000000,'2026-02-17 23:56:12'),(275377,'ASII','1m','yahoo',1770625800,'2026-02-09 15:30:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,51400.00000000,'2026-02-17 23:56:12'),(275378,'ASII','1m','yahoo',1770625860,'2026-02-09 15:31:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,65200.00000000,'2026-02-17 23:56:12'),(275379,'ASII','1m','yahoo',1770625920,'2026-02-09 15:32:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,107100.00000000,'2026-02-17 23:56:12'),(275380,'ASII','1m','yahoo',1770625980,'2026-02-09 15:33:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,53100.00000000,'2026-02-17 23:56:12'),(275381,'ASII','1m','yahoo',1770626040,'2026-02-09 15:34:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,99700.00000000,'2026-02-17 23:56:12'),(275382,'ASII','1m','yahoo',1770626100,'2026-02-09 15:35:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,101600.00000000,'2026-02-17 23:56:12'),(275383,'ASII','1m','yahoo',1770626160,'2026-02-09 15:36:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,107500.00000000,'2026-02-17 23:56:12'),(275384,'ASII','1m','yahoo',1770626220,'2026-02-09 15:37:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,102900.00000000,'2026-02-17 23:56:12'),(275385,'ASII','1m','yahoo',1770626280,'2026-02-09 15:38:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,241200.00000000,'2026-02-17 23:56:12'),(275386,'ASII','1m','yahoo',1770626340,'2026-02-09 15:39:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,313000.00000000,'2026-02-17 23:56:12'),(275387,'ASII','1m','yahoo',1770626400,'2026-02-09 15:40:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,126600.00000000,'2026-02-17 23:56:12'),(275388,'ASII','1m','yahoo',1770626460,'2026-02-09 15:41:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,100300.00000000,'2026-02-17 23:56:12'),(275389,'ASII','1m','yahoo',1770626520,'2026-02-09 15:42:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,106400.00000000,'2026-02-17 23:56:12'),(275390,'ASII','1m','yahoo',1770626580,'2026-02-09 15:43:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,87800.00000000,'2026-02-17 23:56:12'),(275391,'ASII','1m','yahoo',1770626640,'2026-02-09 15:44:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,239000.00000000,'2026-02-17 23:56:12'),(275392,'ASII','1m','yahoo',1770626700,'2026-02-09 15:45:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,329500.00000000,'2026-02-17 23:56:12'),(275393,'ASII','1m','yahoo',1770626760,'2026-02-09 15:46:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,301300.00000000,'2026-02-17 23:56:12'),(275394,'ASII','1m','yahoo',1770626820,'2026-02-09 15:47:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,117900.00000000,'2026-02-17 23:56:12'),(275395,'ASII','1m','yahoo',1770626880,'2026-02-09 15:48:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,269500.00000000,'2026-02-17 23:56:12'),(275396,'ASII','1m','yahoo',1770626940,'2026-02-09 15:49:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,288700.00000000,'2026-02-17 23:56:12'),(275397,'ASII','1m','yahoo',1770627600,'2026-02-09 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,5008300.00000000,'2026-02-17 23:56:12'),(275398,'ASII','1m','yahoo',1770627720,'2026-02-09 16:02:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,4600.00000000,'2026-02-17 23:56:12'),(275399,'ASII','1m','yahoo',1770627780,'2026-02-09 16:03:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,5900.00000000,'2026-02-17 23:56:12'),(275400,'ASII','1m','yahoo',1770627840,'2026-02-09 16:04:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,14600.00000000,'2026-02-17 23:56:12'),(275401,'ASII','1m','yahoo',1770627900,'2026-02-09 16:05:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(275402,'ASII','1m','yahoo',1770627960,'2026-02-09 16:06:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(275403,'ASII','1m','yahoo',1770628020,'2026-02-09 16:07:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,2200.00000000,'2026-02-17 23:56:12'),(275404,'ASII','1m','yahoo',1770628080,'2026-02-09 16:08:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(275405,'ASII','1m','yahoo',1770628200,'2026-02-09 16:10:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,800.00000000,'2026-02-17 23:56:12'),(275406,'ASII','1m','yahoo',1770628260,'2026-02-09 16:11:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(275407,'ASII','1m','yahoo',1770628380,'2026-02-09 16:13:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,2100.00000000,'2026-02-17 23:56:12'),(275408,'ASII','1m','yahoo',1770688800,'2026-02-10 09:00:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(275409,'ASII','1m','yahoo',1770688860,'2026-02-10 09:01:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,150300.00000000,'2026-02-17 23:56:12'),(275410,'ASII','1m','yahoo',1770688920,'2026-02-10 09:02:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,3200.00000000,'2026-02-17 23:56:12'),(275411,'ASII','1m','yahoo',1770688980,'2026-02-10 09:03:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,61800.00000000,'2026-02-17 23:56:12'),(275412,'ASII','1m','yahoo',1770689040,'2026-02-10 09:04:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,23900.00000000,'2026-02-17 23:56:12'),(275413,'ASII','1m','yahoo',1770689100,'2026-02-10 09:05:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,136800.00000000,'2026-02-17 23:56:12'),(275414,'ASII','1m','yahoo',1770689160,'2026-02-10 09:06:00',6700.00000000,6700.00000000,6650.00000000,6675.00000000,300300.00000000,'2026-02-17 23:56:12'),(275415,'ASII','1m','yahoo',1770689220,'2026-02-10 09:07:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,77700.00000000,'2026-02-17 23:56:12'),(275416,'ASII','1m','yahoo',1770689280,'2026-02-10 09:08:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,4000.00000000,'2026-02-17 23:56:12'),(275417,'ASII','1m','yahoo',1770689340,'2026-02-10 09:09:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,16900.00000000,'2026-02-17 23:56:12'),(275418,'ASII','1m','yahoo',1770689400,'2026-02-10 09:10:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,4400.00000000,'2026-02-17 23:56:12'),(275419,'ASII','1m','yahoo',1770689460,'2026-02-10 09:11:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,10700.00000000,'2026-02-17 23:56:12'),(275420,'ASII','1m','yahoo',1770689520,'2026-02-10 09:12:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,50700.00000000,'2026-02-17 23:56:12'),(275421,'ASII','1m','yahoo',1770689580,'2026-02-10 09:13:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,12800.00000000,'2026-02-17 23:56:12'),(275422,'ASII','1m','yahoo',1770689640,'2026-02-10 09:14:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,12400.00000000,'2026-02-17 23:56:12'),(275423,'ASII','1m','yahoo',1770689700,'2026-02-10 09:15:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,17600.00000000,'2026-02-17 23:56:12'),(275424,'ASII','1m','yahoo',1770689760,'2026-02-10 09:16:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,12000.00000000,'2026-02-17 23:56:12'),(275425,'ASII','1m','yahoo',1770689820,'2026-02-10 09:17:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,31700.00000000,'2026-02-17 23:56:12'),(275426,'ASII','1m','yahoo',1770689880,'2026-02-10 09:18:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,9100.00000000,'2026-02-17 23:56:12'),(275427,'ASII','1m','yahoo',1770689940,'2026-02-10 09:19:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,51200.00000000,'2026-02-17 23:56:12'),(275428,'ASII','1m','yahoo',1770690000,'2026-02-10 09:20:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,3100.00000000,'2026-02-17 23:56:12'),(275429,'ASII','1m','yahoo',1770690060,'2026-02-10 09:21:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,9800.00000000,'2026-02-17 23:56:12'),(275430,'ASII','1m','yahoo',1770690120,'2026-02-10 09:22:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,11100.00000000,'2026-02-17 23:56:12'),(275431,'ASII','1m','yahoo',1770690180,'2026-02-10 09:23:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,32300.00000000,'2026-02-17 23:56:12'),(275432,'ASII','1m','yahoo',1770690240,'2026-02-10 09:24:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,14000.00000000,'2026-02-17 23:56:12'),(275433,'ASII','1m','yahoo',1770690300,'2026-02-10 09:25:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,700200.00000000,'2026-02-17 23:56:12'),(275434,'ASII','1m','yahoo',1770690360,'2026-02-10 09:26:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,192300.00000000,'2026-02-17 23:56:12'),(275435,'ASII','1m','yahoo',1770690420,'2026-02-10 09:27:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,19500.00000000,'2026-02-17 23:56:12'),(275436,'ASII','1m','yahoo',1770690480,'2026-02-10 09:28:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,63800.00000000,'2026-02-17 23:56:12'),(275437,'ASII','1m','yahoo',1770690540,'2026-02-10 09:29:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,10200.00000000,'2026-02-17 23:56:12'),(275438,'ASII','1m','yahoo',1770690600,'2026-02-10 09:30:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,375900.00000000,'2026-02-17 23:56:12'),(275439,'ASII','1m','yahoo',1770690660,'2026-02-10 09:31:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,23500.00000000,'2026-02-17 23:56:12'),(275440,'ASII','1m','yahoo',1770690720,'2026-02-10 09:32:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,47600.00000000,'2026-02-17 23:56:12'),(275441,'ASII','1m','yahoo',1770690780,'2026-02-10 09:33:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,3700.00000000,'2026-02-17 23:56:12'),(275442,'ASII','1m','yahoo',1770690840,'2026-02-10 09:34:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,6700.00000000,'2026-02-17 23:56:12'),(275443,'ASII','1m','yahoo',1770690900,'2026-02-10 09:35:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,24000.00000000,'2026-02-17 23:56:12'),(275444,'ASII','1m','yahoo',1770690960,'2026-02-10 09:36:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,76500.00000000,'2026-02-17 23:56:12'),(275445,'ASII','1m','yahoo',1770691020,'2026-02-10 09:37:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,3900.00000000,'2026-02-17 23:56:12'),(275446,'ASII','1m','yahoo',1770691080,'2026-02-10 09:38:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,35700.00000000,'2026-02-17 23:56:12'),(275447,'ASII','1m','yahoo',1770691140,'2026-02-10 09:39:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,55200.00000000,'2026-02-17 23:56:12'),(275448,'ASII','1m','yahoo',1770691200,'2026-02-10 09:40:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,143600.00000000,'2026-02-17 23:56:12'),(275449,'ASII','1m','yahoo',1770691260,'2026-02-10 09:41:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,56500.00000000,'2026-02-17 23:56:12'),(275450,'ASII','1m','yahoo',1770691320,'2026-02-10 09:42:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,17100.00000000,'2026-02-17 23:56:12'),(275451,'ASII','1m','yahoo',1770691380,'2026-02-10 09:43:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,1200.00000000,'2026-02-17 23:56:12'),(275452,'ASII','1m','yahoo',1770691440,'2026-02-10 09:44:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,14800.00000000,'2026-02-17 23:56:12'),(275453,'ASII','1m','yahoo',1770691500,'2026-02-10 09:45:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,31700.00000000,'2026-02-17 23:56:12'),(275454,'ASII','1m','yahoo',1770691560,'2026-02-10 09:46:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,2100.00000000,'2026-02-17 23:56:12'),(275455,'ASII','1m','yahoo',1770691620,'2026-02-10 09:47:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,12100.00000000,'2026-02-17 23:56:12'),(275456,'ASII','1m','yahoo',1770691680,'2026-02-10 09:48:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,4200.00000000,'2026-02-17 23:56:12'),(275457,'ASII','1m','yahoo',1770691740,'2026-02-10 09:49:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,6400.00000000,'2026-02-17 23:56:12'),(275458,'ASII','1m','yahoo',1770691800,'2026-02-10 09:50:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,11200.00000000,'2026-02-17 23:56:12'),(275459,'ASII','1m','yahoo',1770691860,'2026-02-10 09:51:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,46600.00000000,'2026-02-17 23:56:12'),(275460,'ASII','1m','yahoo',1770691920,'2026-02-10 09:52:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,61900.00000000,'2026-02-17 23:56:12'),(275461,'ASII','1m','yahoo',1770691980,'2026-02-10 09:53:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,78700.00000000,'2026-02-17 23:56:12'),(275462,'ASII','1m','yahoo',1770692040,'2026-02-10 09:54:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,18100.00000000,'2026-02-17 23:56:12'),(275463,'ASII','1m','yahoo',1770692100,'2026-02-10 09:55:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,11900.00000000,'2026-02-17 23:56:12'),(275464,'ASII','1m','yahoo',1770692160,'2026-02-10 09:56:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,12400.00000000,'2026-02-17 23:56:12'),(275465,'ASII','1m','yahoo',1770692220,'2026-02-10 09:57:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,63300.00000000,'2026-02-17 23:56:12'),(275466,'ASII','1m','yahoo',1770692280,'2026-02-10 09:58:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,53400.00000000,'2026-02-17 23:56:12'),(275467,'ASII','1m','yahoo',1770692340,'2026-02-10 09:59:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,29100.00000000,'2026-02-17 23:56:12'),(275468,'ASII','1m','yahoo',1770692400,'2026-02-10 10:00:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,9600.00000000,'2026-02-17 23:56:12'),(275469,'ASII','1m','yahoo',1770692460,'2026-02-10 10:01:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,87500.00000000,'2026-02-17 23:56:12'),(275470,'ASII','1m','yahoo',1770692520,'2026-02-10 10:02:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,6700.00000000,'2026-02-17 23:56:12'),(275471,'ASII','1m','yahoo',1770692580,'2026-02-10 10:03:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,65400.00000000,'2026-02-17 23:56:12'),(275472,'ASII','1m','yahoo',1770692640,'2026-02-10 10:04:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,12800.00000000,'2026-02-17 23:56:12'),(275473,'ASII','1m','yahoo',1770692700,'2026-02-10 10:05:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,8000.00000000,'2026-02-17 23:56:12'),(275474,'ASII','1m','yahoo',1770692760,'2026-02-10 10:06:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,108300.00000000,'2026-02-17 23:56:12'),(275475,'ASII','1m','yahoo',1770692820,'2026-02-10 10:07:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,411500.00000000,'2026-02-17 23:56:12'),(275476,'ASII','1m','yahoo',1770692880,'2026-02-10 10:08:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,55700.00000000,'2026-02-17 23:56:12'),(275477,'ASII','1m','yahoo',1770692940,'2026-02-10 10:09:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,14600.00000000,'2026-02-17 23:56:12'),(275478,'ASII','1m','yahoo',1770693000,'2026-02-10 10:10:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,313000.00000000,'2026-02-17 23:56:12'),(275479,'ASII','1m','yahoo',1770693060,'2026-02-10 10:11:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,33800.00000000,'2026-02-17 23:56:12'),(275480,'ASII','1m','yahoo',1770693120,'2026-02-10 10:12:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,26600.00000000,'2026-02-17 23:56:12'),(275481,'ASII','1m','yahoo',1770693180,'2026-02-10 10:13:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,7700.00000000,'2026-02-17 23:56:12'),(275482,'ASII','1m','yahoo',1770693240,'2026-02-10 10:14:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,17000.00000000,'2026-02-17 23:56:12'),(275483,'ASII','1m','yahoo',1770693300,'2026-02-10 10:15:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,28400.00000000,'2026-02-17 23:56:12'),(275484,'ASII','1m','yahoo',1770693360,'2026-02-10 10:16:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,5800.00000000,'2026-02-17 23:56:12'),(275485,'ASII','1m','yahoo',1770693420,'2026-02-10 10:17:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,6600.00000000,'2026-02-17 23:56:12'),(275486,'ASII','1m','yahoo',1770693480,'2026-02-10 10:18:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,48300.00000000,'2026-02-17 23:56:12'),(275487,'ASII','1m','yahoo',1770693540,'2026-02-10 10:19:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,447100.00000000,'2026-02-17 23:56:12'),(275488,'ASII','1m','yahoo',1770693600,'2026-02-10 10:20:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,365600.00000000,'2026-02-17 23:56:12'),(275489,'ASII','1m','yahoo',1770693660,'2026-02-10 10:21:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,8800.00000000,'2026-02-17 23:56:12'),(275490,'ASII','1m','yahoo',1770693720,'2026-02-10 10:22:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,139200.00000000,'2026-02-17 23:56:12'),(275491,'ASII','1m','yahoo',1770693780,'2026-02-10 10:23:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,4500.00000000,'2026-02-17 23:56:12'),(275492,'ASII','1m','yahoo',1770693840,'2026-02-10 10:24:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,1300.00000000,'2026-02-17 23:56:12'),(275493,'ASII','1m','yahoo',1770693900,'2026-02-10 10:25:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,24600.00000000,'2026-02-17 23:56:12'),(275494,'ASII','1m','yahoo',1770693960,'2026-02-10 10:26:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,31000.00000000,'2026-02-17 23:56:12'),(275495,'ASII','1m','yahoo',1770694020,'2026-02-10 10:27:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,14000.00000000,'2026-02-17 23:56:12'),(275496,'ASII','1m','yahoo',1770694080,'2026-02-10 10:28:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,57100.00000000,'2026-02-17 23:56:12'),(275497,'ASII','1m','yahoo',1770694140,'2026-02-10 10:29:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,8000.00000000,'2026-02-17 23:56:12'),(275498,'ASII','1m','yahoo',1770694200,'2026-02-10 10:30:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,30600.00000000,'2026-02-17 23:56:12'),(275499,'ASII','1m','yahoo',1770694260,'2026-02-10 10:31:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,126600.00000000,'2026-02-17 23:56:12'),(275500,'ASII','1m','yahoo',1770694320,'2026-02-10 10:32:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,466800.00000000,'2026-02-17 23:56:12'),(275501,'ASII','1m','yahoo',1770694380,'2026-02-10 10:33:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,101800.00000000,'2026-02-17 23:56:12'),(275502,'ASII','1m','yahoo',1770694440,'2026-02-10 10:34:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,326100.00000000,'2026-02-17 23:56:12'),(275503,'ASII','1m','yahoo',1770694500,'2026-02-10 10:35:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,5000.00000000,'2026-02-17 23:56:12'),(275504,'ASII','1m','yahoo',1770694560,'2026-02-10 10:36:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,33400.00000000,'2026-02-17 23:56:12'),(275505,'ASII','1m','yahoo',1770694620,'2026-02-10 10:37:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,53500.00000000,'2026-02-17 23:56:12'),(275506,'ASII','1m','yahoo',1770694680,'2026-02-10 10:38:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,13400.00000000,'2026-02-17 23:56:12'),(275507,'ASII','1m','yahoo',1770694740,'2026-02-10 10:39:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,22000.00000000,'2026-02-17 23:56:12'),(275508,'ASII','1m','yahoo',1770694800,'2026-02-10 10:40:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,22500.00000000,'2026-02-17 23:56:12'),(275509,'ASII','1m','yahoo',1770694860,'2026-02-10 10:41:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,24700.00000000,'2026-02-17 23:56:12'),(275510,'ASII','1m','yahoo',1770694920,'2026-02-10 10:42:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,12100.00000000,'2026-02-17 23:56:12'),(275511,'ASII','1m','yahoo',1770694980,'2026-02-10 10:43:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,67800.00000000,'2026-02-17 23:56:12'),(275512,'ASII','1m','yahoo',1770695040,'2026-02-10 10:44:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,8100.00000000,'2026-02-17 23:56:12'),(275513,'ASII','1m','yahoo',1770695100,'2026-02-10 10:45:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,27600.00000000,'2026-02-17 23:56:12'),(275514,'ASII','1m','yahoo',1770695160,'2026-02-10 10:46:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,51300.00000000,'2026-02-17 23:56:12'),(275515,'ASII','1m','yahoo',1770695220,'2026-02-10 10:47:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,37200.00000000,'2026-02-17 23:56:12'),(275516,'ASII','1m','yahoo',1770695280,'2026-02-10 10:48:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,15900.00000000,'2026-02-17 23:56:12'),(275517,'ASII','1m','yahoo',1770695340,'2026-02-10 10:49:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,80900.00000000,'2026-02-17 23:56:12'),(275518,'ASII','1m','yahoo',1770695400,'2026-02-10 10:50:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,19600.00000000,'2026-02-17 23:56:12'),(275519,'ASII','1m','yahoo',1770695460,'2026-02-10 10:51:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,34600.00000000,'2026-02-17 23:56:12'),(275520,'ASII','1m','yahoo',1770695520,'2026-02-10 10:52:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,17900.00000000,'2026-02-17 23:56:12'),(275521,'ASII','1m','yahoo',1770695580,'2026-02-10 10:53:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,30500.00000000,'2026-02-17 23:56:12'),(275522,'ASII','1m','yahoo',1770695640,'2026-02-10 10:54:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,7400.00000000,'2026-02-17 23:56:12'),(275523,'ASII','1m','yahoo',1770695700,'2026-02-10 10:55:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,52200.00000000,'2026-02-17 23:56:12'),(275524,'ASII','1m','yahoo',1770695760,'2026-02-10 10:56:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,21400.00000000,'2026-02-17 23:56:12'),(275525,'ASII','1m','yahoo',1770695820,'2026-02-10 10:57:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,17900.00000000,'2026-02-17 23:56:12'),(275526,'ASII','1m','yahoo',1770695880,'2026-02-10 10:58:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,47600.00000000,'2026-02-17 23:56:12'),(275527,'ASII','1m','yahoo',1770695940,'2026-02-10 10:59:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,4162400.00000000,'2026-02-17 23:56:12'),(275528,'ASII','1m','yahoo',1770696000,'2026-02-10 11:00:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,1546500.00000000,'2026-02-17 23:56:12'),(275529,'ASII','1m','yahoo',1770696060,'2026-02-10 11:01:00',6725.00000000,6725.00000000,6675.00000000,6700.00000000,115500.00000000,'2026-02-17 23:56:12'),(275530,'ASII','1m','yahoo',1770696120,'2026-02-10 11:02:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,217500.00000000,'2026-02-17 23:56:12'),(275531,'ASII','1m','yahoo',1770696180,'2026-02-10 11:03:00',6700.00000000,6725.00000000,6675.00000000,6675.00000000,177600.00000000,'2026-02-17 23:56:12'),(275532,'ASII','1m','yahoo',1770696240,'2026-02-10 11:04:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,33100.00000000,'2026-02-17 23:56:12'),(275533,'ASII','1m','yahoo',1770696300,'2026-02-10 11:05:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:12'),(275534,'ASII','1m','yahoo',1770696360,'2026-02-10 11:06:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,1400.00000000,'2026-02-17 23:56:12'),(275535,'ASII','1m','yahoo',1770696420,'2026-02-10 11:07:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,7800.00000000,'2026-02-17 23:56:12'),(275536,'ASII','1m','yahoo',1770696480,'2026-02-10 11:08:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,22500.00000000,'2026-02-17 23:56:12'),(275537,'ASII','1m','yahoo',1770696540,'2026-02-10 11:09:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,35200.00000000,'2026-02-17 23:56:12'),(275538,'ASII','1m','yahoo',1770696600,'2026-02-10 11:10:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,473200.00000000,'2026-02-17 23:56:12'),(275539,'ASII','1m','yahoo',1770696660,'2026-02-10 11:11:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,2600.00000000,'2026-02-17 23:56:12'),(275540,'ASII','1m','yahoo',1770696720,'2026-02-10 11:12:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,10200.00000000,'2026-02-17 23:56:12'),(275541,'ASII','1m','yahoo',1770696780,'2026-02-10 11:13:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,29100.00000000,'2026-02-17 23:56:12'),(275542,'ASII','1m','yahoo',1770696840,'2026-02-10 11:14:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,15600.00000000,'2026-02-17 23:56:12'),(275543,'ASII','1m','yahoo',1770696900,'2026-02-10 11:15:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,5500.00000000,'2026-02-17 23:56:12'),(275544,'ASII','1m','yahoo',1770696960,'2026-02-10 11:16:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,42800.00000000,'2026-02-17 23:56:12'),(275545,'ASII','1m','yahoo',1770697020,'2026-02-10 11:17:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,64500.00000000,'2026-02-17 23:56:12'),(275546,'ASII','1m','yahoo',1770697080,'2026-02-10 11:18:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,43300.00000000,'2026-02-17 23:56:12'),(275547,'ASII','1m','yahoo',1770697140,'2026-02-10 11:19:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,50400.00000000,'2026-02-17 23:56:12'),(275548,'ASII','1m','yahoo',1770697200,'2026-02-10 11:20:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,751400.00000000,'2026-02-17 23:56:12'),(275549,'ASII','1m','yahoo',1770697260,'2026-02-10 11:21:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,8500.00000000,'2026-02-17 23:56:12'),(275550,'ASII','1m','yahoo',1770697320,'2026-02-10 11:22:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,7900.00000000,'2026-02-17 23:56:12'),(275551,'ASII','1m','yahoo',1770697380,'2026-02-10 11:23:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,11500.00000000,'2026-02-17 23:56:12'),(275552,'ASII','1m','yahoo',1770697440,'2026-02-10 11:24:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,87100.00000000,'2026-02-17 23:56:12'),(275553,'ASII','1m','yahoo',1770697500,'2026-02-10 11:25:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,2400.00000000,'2026-02-17 23:56:12'),(275554,'ASII','1m','yahoo',1770697560,'2026-02-10 11:26:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,10400.00000000,'2026-02-17 23:56:12'),(275555,'ASII','1m','yahoo',1770697620,'2026-02-10 11:27:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,246700.00000000,'2026-02-17 23:56:12'),(275556,'ASII','1m','yahoo',1770697680,'2026-02-10 11:28:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,3600.00000000,'2026-02-17 23:56:12'),(275557,'ASII','1m','yahoo',1770697740,'2026-02-10 11:29:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,500.00000000,'2026-02-17 23:56:12'),(275558,'ASII','1m','yahoo',1770697860,'2026-02-10 11:31:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,2500.00000000,'2026-02-17 23:56:12'),(275559,'ASII','1m','yahoo',1770697920,'2026-02-10 11:32:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,39300.00000000,'2026-02-17 23:56:12'),(275560,'ASII','1m','yahoo',1770697980,'2026-02-10 11:33:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,60300.00000000,'2026-02-17 23:56:12'),(275561,'ASII','1m','yahoo',1770698040,'2026-02-10 11:34:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,21200.00000000,'2026-02-17 23:56:12'),(275562,'ASII','1m','yahoo',1770698100,'2026-02-10 11:35:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,23000.00000000,'2026-02-17 23:56:12'),(275563,'ASII','1m','yahoo',1770698160,'2026-02-10 11:36:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,4800.00000000,'2026-02-17 23:56:12'),(275564,'ASII','1m','yahoo',1770698220,'2026-02-10 11:37:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,4400.00000000,'2026-02-17 23:56:12'),(275565,'ASII','1m','yahoo',1770698280,'2026-02-10 11:38:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,24800.00000000,'2026-02-17 23:56:12'),(275566,'ASII','1m','yahoo',1770698340,'2026-02-10 11:39:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,444600.00000000,'2026-02-17 23:56:12'),(275567,'ASII','1m','yahoo',1770698400,'2026-02-10 11:40:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,192600.00000000,'2026-02-17 23:56:12'),(275568,'ASII','1m','yahoo',1770698460,'2026-02-10 11:41:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,19600.00000000,'2026-02-17 23:56:12'),(275569,'ASII','1m','yahoo',1770698520,'2026-02-10 11:42:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,16800.00000000,'2026-02-17 23:56:12'),(275570,'ASII','1m','yahoo',1770698580,'2026-02-10 11:43:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,3400.00000000,'2026-02-17 23:56:12'),(275571,'ASII','1m','yahoo',1770698640,'2026-02-10 11:44:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,1600.00000000,'2026-02-17 23:56:12'),(275572,'ASII','1m','yahoo',1770698700,'2026-02-10 11:45:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,23700.00000000,'2026-02-17 23:56:12'),(275573,'ASII','1m','yahoo',1770698760,'2026-02-10 11:46:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,57400.00000000,'2026-02-17 23:56:12'),(275574,'ASII','1m','yahoo',1770698820,'2026-02-10 11:47:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,30400.00000000,'2026-02-17 23:56:12'),(275575,'ASII','1m','yahoo',1770698880,'2026-02-10 11:48:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,284100.00000000,'2026-02-17 23:56:12'),(275576,'ASII','1m','yahoo',1770698940,'2026-02-10 11:49:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,7900.00000000,'2026-02-17 23:56:12'),(275577,'ASII','1m','yahoo',1770699000,'2026-02-10 11:50:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,21100.00000000,'2026-02-17 23:56:12'),(275578,'ASII','1m','yahoo',1770699060,'2026-02-10 11:51:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,6200.00000000,'2026-02-17 23:56:12'),(275579,'ASII','1m','yahoo',1770699120,'2026-02-10 11:52:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,49200.00000000,'2026-02-17 23:56:12'),(275580,'ASII','1m','yahoo',1770699180,'2026-02-10 11:53:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,9000.00000000,'2026-02-17 23:56:12'),(275581,'ASII','1m','yahoo',1770699240,'2026-02-10 11:54:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,8200.00000000,'2026-02-17 23:56:12'),(275582,'ASII','1m','yahoo',1770699300,'2026-02-10 11:55:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,4700.00000000,'2026-02-17 23:56:12'),(275583,'ASII','1m','yahoo',1770699360,'2026-02-10 11:56:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,194900.00000000,'2026-02-17 23:56:12'),(275584,'ASII','1m','yahoo',1770699420,'2026-02-10 11:57:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,8800.00000000,'2026-02-17 23:56:12'),(275585,'ASII','1m','yahoo',1770699480,'2026-02-10 11:58:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,284300.00000000,'2026-02-17 23:56:12'),(275586,'ASII','1m','yahoo',1770699540,'2026-02-10 11:59:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,237000.00000000,'2026-02-17 23:56:12'),(275587,'ASII','1m','yahoo',1770705000,'2026-02-10 13:30:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,209000.00000000,'2026-02-17 23:56:12'),(275588,'ASII','1m','yahoo',1770705060,'2026-02-10 13:31:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,42000.00000000,'2026-02-17 23:56:12'),(275589,'ASII','1m','yahoo',1770705120,'2026-02-10 13:32:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,410100.00000000,'2026-02-17 23:56:12'),(275590,'ASII','1m','yahoo',1770705180,'2026-02-10 13:33:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,56400.00000000,'2026-02-17 23:56:12'),(275591,'ASII','1m','yahoo',1770705240,'2026-02-10 13:34:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,19000.00000000,'2026-02-17 23:56:12'),(275592,'ASII','1m','yahoo',1770705300,'2026-02-10 13:35:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,13400.00000000,'2026-02-17 23:56:12'),(275593,'ASII','1m','yahoo',1770705360,'2026-02-10 13:36:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,114600.00000000,'2026-02-17 23:56:12'),(275594,'ASII','1m','yahoo',1770705420,'2026-02-10 13:37:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,16000.00000000,'2026-02-17 23:56:12'),(275595,'ASII','1m','yahoo',1770705480,'2026-02-10 13:38:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,450700.00000000,'2026-02-17 23:56:12'),(275596,'ASII','1m','yahoo',1770705540,'2026-02-10 13:39:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,34000.00000000,'2026-02-17 23:56:12'),(275597,'ASII','1m','yahoo',1770705600,'2026-02-10 13:40:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,128800.00000000,'2026-02-17 23:56:12'),(275598,'ASII','1m','yahoo',1770705660,'2026-02-10 13:41:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,16700.00000000,'2026-02-17 23:56:12'),(275599,'ASII','1m','yahoo',1770705720,'2026-02-10 13:42:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,11000.00000000,'2026-02-17 23:56:12'),(275600,'ASII','1m','yahoo',1770705840,'2026-02-10 13:44:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,20300.00000000,'2026-02-17 23:56:12'),(275601,'ASII','1m','yahoo',1770705900,'2026-02-10 13:45:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,472700.00000000,'2026-02-17 23:56:12'),(275602,'ASII','1m','yahoo',1770705960,'2026-02-10 13:46:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,9300.00000000,'2026-02-17 23:56:12'),(275603,'ASII','1m','yahoo',1770706020,'2026-02-10 13:47:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,11000.00000000,'2026-02-17 23:56:12'),(275604,'ASII','1m','yahoo',1770706080,'2026-02-10 13:48:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,5200.00000000,'2026-02-17 23:56:12'),(275605,'ASII','1m','yahoo',1770706140,'2026-02-10 13:49:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,52400.00000000,'2026-02-17 23:56:12'),(275606,'ASII','1m','yahoo',1770706200,'2026-02-10 13:50:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,6800.00000000,'2026-02-17 23:56:12'),(275607,'ASII','1m','yahoo',1770706260,'2026-02-10 13:51:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,10000.00000000,'2026-02-17 23:56:12'),(275608,'ASII','1m','yahoo',1770706320,'2026-02-10 13:52:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,80500.00000000,'2026-02-17 23:56:12'),(275609,'ASII','1m','yahoo',1770706380,'2026-02-10 13:53:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,6100.00000000,'2026-02-17 23:56:12'),(275610,'ASII','1m','yahoo',1770706440,'2026-02-10 13:54:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,13300.00000000,'2026-02-17 23:56:12'),(275611,'ASII','1m','yahoo',1770706500,'2026-02-10 13:55:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,879000.00000000,'2026-02-17 23:56:12'),(275612,'ASII','1m','yahoo',1770706560,'2026-02-10 13:56:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,281300.00000000,'2026-02-17 23:56:12'),(275613,'ASII','1m','yahoo',1770706620,'2026-02-10 13:57:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,161200.00000000,'2026-02-17 23:56:12'),(275614,'ASII','1m','yahoo',1770706680,'2026-02-10 13:58:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,6300.00000000,'2026-02-17 23:56:12'),(275615,'ASII','1m','yahoo',1770706740,'2026-02-10 13:59:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,13000.00000000,'2026-02-17 23:56:12'),(275616,'ASII','1m','yahoo',1770706800,'2026-02-10 14:00:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,11500.00000000,'2026-02-17 23:56:12'),(275617,'ASII','1m','yahoo',1770706860,'2026-02-10 14:01:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,32100.00000000,'2026-02-17 23:56:12'),(275618,'ASII','1m','yahoo',1770706920,'2026-02-10 14:02:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,55600.00000000,'2026-02-17 23:56:12'),(275619,'ASII','1m','yahoo',1770706980,'2026-02-10 14:03:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,27000.00000000,'2026-02-17 23:56:12'),(275620,'ASII','1m','yahoo',1770707040,'2026-02-10 14:04:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,25600.00000000,'2026-02-17 23:56:12'),(275621,'ASII','1m','yahoo',1770707100,'2026-02-10 14:05:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,9300.00000000,'2026-02-17 23:56:12'),(275622,'ASII','1m','yahoo',1770707160,'2026-02-10 14:06:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,23200.00000000,'2026-02-17 23:56:12'),(275623,'ASII','1m','yahoo',1770707220,'2026-02-10 14:07:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,45800.00000000,'2026-02-17 23:56:12'),(275624,'ASII','1m','yahoo',1770707280,'2026-02-10 14:08:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,54200.00000000,'2026-02-17 23:56:12'),(275625,'ASII','1m','yahoo',1770707340,'2026-02-10 14:09:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,34000.00000000,'2026-02-17 23:56:12'),(275626,'ASII','1m','yahoo',1770707400,'2026-02-10 14:10:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,7000.00000000,'2026-02-17 23:56:12'),(275627,'ASII','1m','yahoo',1770707460,'2026-02-10 14:11:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,18100.00000000,'2026-02-17 23:56:12'),(275628,'ASII','1m','yahoo',1770707520,'2026-02-10 14:12:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,149500.00000000,'2026-02-17 23:56:12'),(275629,'ASII','1m','yahoo',1770707580,'2026-02-10 14:13:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,8900.00000000,'2026-02-17 23:56:12'),(275630,'ASII','1m','yahoo',1770707640,'2026-02-10 14:14:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,15200.00000000,'2026-02-17 23:56:12'),(275631,'ASII','1m','yahoo',1770707700,'2026-02-10 14:15:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,106100.00000000,'2026-02-17 23:56:12'),(275632,'ASII','1m','yahoo',1770707760,'2026-02-10 14:16:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,25400.00000000,'2026-02-17 23:56:12'),(275633,'ASII','1m','yahoo',1770707820,'2026-02-10 14:17:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,9700.00000000,'2026-02-17 23:56:12'),(275634,'ASII','1m','yahoo',1770707880,'2026-02-10 14:18:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,46400.00000000,'2026-02-17 23:56:12'),(275635,'ASII','1m','yahoo',1770707940,'2026-02-10 14:19:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,5500.00000000,'2026-02-17 23:56:12'),(275636,'ASII','1m','yahoo',1770708000,'2026-02-10 14:20:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,10700.00000000,'2026-02-17 23:56:12'),(275637,'ASII','1m','yahoo',1770708060,'2026-02-10 14:21:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,58300.00000000,'2026-02-17 23:56:12'),(275638,'ASII','1m','yahoo',1770708120,'2026-02-10 14:22:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,11800.00000000,'2026-02-17 23:56:12'),(275639,'ASII','1m','yahoo',1770708180,'2026-02-10 14:23:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,10300.00000000,'2026-02-17 23:56:12'),(275640,'ASII','1m','yahoo',1770708240,'2026-02-10 14:24:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,10500.00000000,'2026-02-17 23:56:12'),(275641,'ASII','1m','yahoo',1770708300,'2026-02-10 14:25:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,9500.00000000,'2026-02-17 23:56:12'),(275642,'ASII','1m','yahoo',1770708360,'2026-02-10 14:26:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,12600.00000000,'2026-02-17 23:56:12'),(275643,'ASII','1m','yahoo',1770708420,'2026-02-10 14:27:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,16600.00000000,'2026-02-17 23:56:12'),(275644,'ASII','1m','yahoo',1770708480,'2026-02-10 14:28:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,101700.00000000,'2026-02-17 23:56:12'),(275645,'ASII','1m','yahoo',1770708540,'2026-02-10 14:29:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,15100.00000000,'2026-02-17 23:56:12'),(275646,'ASII','1m','yahoo',1770708600,'2026-02-10 14:30:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,127900.00000000,'2026-02-17 23:56:12'),(275647,'ASII','1m','yahoo',1770708660,'2026-02-10 14:31:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,14700.00000000,'2026-02-17 23:56:12'),(275648,'ASII','1m','yahoo',1770708720,'2026-02-10 14:32:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,158700.00000000,'2026-02-17 23:56:12'),(275649,'ASII','1m','yahoo',1770708780,'2026-02-10 14:33:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,21200.00000000,'2026-02-17 23:56:12'),(275650,'ASII','1m','yahoo',1770708840,'2026-02-10 14:34:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,83700.00000000,'2026-02-17 23:56:12'),(275651,'ASII','1m','yahoo',1770708900,'2026-02-10 14:35:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,119300.00000000,'2026-02-17 23:56:12'),(275652,'ASII','1m','yahoo',1770708960,'2026-02-10 14:36:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,85200.00000000,'2026-02-17 23:56:12'),(275653,'ASII','1m','yahoo',1770709020,'2026-02-10 14:37:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,99100.00000000,'2026-02-17 23:56:12'),(275654,'ASII','1m','yahoo',1770709080,'2026-02-10 14:38:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,21100.00000000,'2026-02-17 23:56:12'),(275655,'ASII','1m','yahoo',1770709140,'2026-02-10 14:39:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,32500.00000000,'2026-02-17 23:56:12'),(275656,'ASII','1m','yahoo',1770709200,'2026-02-10 14:40:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,95300.00000000,'2026-02-17 23:56:12'),(275657,'ASII','1m','yahoo',1770709260,'2026-02-10 14:41:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,82500.00000000,'2026-02-17 23:56:12'),(275658,'ASII','1m','yahoo',1770709320,'2026-02-10 14:42:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,155400.00000000,'2026-02-17 23:56:12'),(275659,'ASII','1m','yahoo',1770709380,'2026-02-10 14:43:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,9800.00000000,'2026-02-17 23:56:12'),(275660,'ASII','1m','yahoo',1770709440,'2026-02-10 14:44:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,9800.00000000,'2026-02-17 23:56:12'),(275661,'ASII','1m','yahoo',1770709500,'2026-02-10 14:45:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,39100.00000000,'2026-02-17 23:56:12'),(275662,'ASII','1m','yahoo',1770709560,'2026-02-10 14:46:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,8100.00000000,'2026-02-17 23:56:12'),(275663,'ASII','1m','yahoo',1770709620,'2026-02-10 14:47:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,65600.00000000,'2026-02-17 23:56:12'),(275664,'ASII','1m','yahoo',1770709680,'2026-02-10 14:48:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,7700.00000000,'2026-02-17 23:56:12'),(275665,'ASII','1m','yahoo',1770709740,'2026-02-10 14:49:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,44300.00000000,'2026-02-17 23:56:12'),(275666,'ASII','1m','yahoo',1770709800,'2026-02-10 14:50:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,298700.00000000,'2026-02-17 23:56:12'),(275667,'ASII','1m','yahoo',1770709860,'2026-02-10 14:51:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,271100.00000000,'2026-02-17 23:56:12'),(275668,'ASII','1m','yahoo',1770709920,'2026-02-10 14:52:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,428500.00000000,'2026-02-17 23:56:12'),(275669,'ASII','1m','yahoo',1770709980,'2026-02-10 14:53:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,8400.00000000,'2026-02-17 23:56:12'),(275670,'ASII','1m','yahoo',1770710040,'2026-02-10 14:54:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,49500.00000000,'2026-02-17 23:56:12'),(275671,'ASII','1m','yahoo',1770710100,'2026-02-10 14:55:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,37900.00000000,'2026-02-17 23:56:12'),(275672,'ASII','1m','yahoo',1770710160,'2026-02-10 14:56:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,10800.00000000,'2026-02-17 23:56:12'),(275673,'ASII','1m','yahoo',1770710220,'2026-02-10 14:57:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,279600.00000000,'2026-02-17 23:56:12'),(275674,'ASII','1m','yahoo',1770710280,'2026-02-10 14:58:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,57000.00000000,'2026-02-17 23:56:12'),(275675,'ASII','1m','yahoo',1770710340,'2026-02-10 14:59:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,40800.00000000,'2026-02-17 23:56:12'),(275676,'ASII','1m','yahoo',1770710400,'2026-02-10 15:00:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,85800.00000000,'2026-02-17 23:56:12'),(275677,'ASII','1m','yahoo',1770710460,'2026-02-10 15:01:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,22000.00000000,'2026-02-17 23:56:12'),(275678,'ASII','1m','yahoo',1770710520,'2026-02-10 15:02:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,168100.00000000,'2026-02-17 23:56:12'),(275679,'ASII','1m','yahoo',1770710580,'2026-02-10 15:03:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,1030700.00000000,'2026-02-17 23:56:12'),(275680,'ASII','1m','yahoo',1770710640,'2026-02-10 15:04:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,111600.00000000,'2026-02-17 23:56:12'),(275681,'ASII','1m','yahoo',1770710700,'2026-02-10 15:05:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,21400.00000000,'2026-02-17 23:56:12'),(275682,'ASII','1m','yahoo',1770710760,'2026-02-10 15:06:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,89400.00000000,'2026-02-17 23:56:12'),(275683,'ASII','1m','yahoo',1770710820,'2026-02-10 15:07:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,148200.00000000,'2026-02-17 23:56:12'),(275684,'ASII','1m','yahoo',1770710880,'2026-02-10 15:08:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,272300.00000000,'2026-02-17 23:56:12'),(275685,'ASII','1m','yahoo',1770710940,'2026-02-10 15:09:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,33300.00000000,'2026-02-17 23:56:12'),(275686,'ASII','1m','yahoo',1770711000,'2026-02-10 15:10:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,106500.00000000,'2026-02-17 23:56:12'),(275687,'ASII','1m','yahoo',1770711060,'2026-02-10 15:11:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,43400.00000000,'2026-02-17 23:56:12'),(275688,'ASII','1m','yahoo',1770711120,'2026-02-10 15:12:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,50300.00000000,'2026-02-17 23:56:12'),(275689,'ASII','1m','yahoo',1770711180,'2026-02-10 15:13:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,47100.00000000,'2026-02-17 23:56:12'),(275690,'ASII','1m','yahoo',1770711240,'2026-02-10 15:14:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,127900.00000000,'2026-02-17 23:56:12'),(275691,'ASII','1m','yahoo',1770711300,'2026-02-10 15:15:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,50700.00000000,'2026-02-17 23:56:12'),(275692,'ASII','1m','yahoo',1770711360,'2026-02-10 15:16:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,113300.00000000,'2026-02-17 23:56:12'),(275693,'ASII','1m','yahoo',1770711420,'2026-02-10 15:17:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,371500.00000000,'2026-02-17 23:56:12'),(275694,'ASII','1m','yahoo',1770711480,'2026-02-10 15:18:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,120400.00000000,'2026-02-17 23:56:12'),(275695,'ASII','1m','yahoo',1770711540,'2026-02-10 15:19:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,573400.00000000,'2026-02-17 23:56:12'),(275696,'ASII','1m','yahoo',1770711600,'2026-02-10 15:20:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,46800.00000000,'2026-02-17 23:56:12'),(275697,'ASII','1m','yahoo',1770711660,'2026-02-10 15:21:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,164600.00000000,'2026-02-17 23:56:12'),(275698,'ASII','1m','yahoo',1770711720,'2026-02-10 15:22:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,27200.00000000,'2026-02-17 23:56:12'),(275699,'ASII','1m','yahoo',1770711780,'2026-02-10 15:23:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,213100.00000000,'2026-02-17 23:56:12'),(275700,'ASII','1m','yahoo',1770711840,'2026-02-10 15:24:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,65000.00000000,'2026-02-17 23:56:12'),(275701,'ASII','1m','yahoo',1770711900,'2026-02-10 15:25:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,62300.00000000,'2026-02-17 23:56:12'),(275702,'ASII','1m','yahoo',1770711960,'2026-02-10 15:26:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,108900.00000000,'2026-02-17 23:56:12'),(275703,'ASII','1m','yahoo',1770712020,'2026-02-10 15:27:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,307000.00000000,'2026-02-17 23:56:12'),(275704,'ASII','1m','yahoo',1770712080,'2026-02-10 15:28:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,676500.00000000,'2026-02-17 23:56:12'),(275705,'ASII','1m','yahoo',1770712140,'2026-02-10 15:29:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,145600.00000000,'2026-02-17 23:56:12'),(275706,'ASII','1m','yahoo',1770712200,'2026-02-10 15:30:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,2438500.00000000,'2026-02-17 23:56:12'),(275707,'ASII','1m','yahoo',1770712260,'2026-02-10 15:31:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,145900.00000000,'2026-02-17 23:56:12'),(275708,'ASII','1m','yahoo',1770712320,'2026-02-10 15:32:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,462500.00000000,'2026-02-17 23:56:12'),(275709,'ASII','1m','yahoo',1770712380,'2026-02-10 15:33:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,236800.00000000,'2026-02-17 23:56:12'),(275710,'ASII','1m','yahoo',1770712440,'2026-02-10 15:34:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,105100.00000000,'2026-02-17 23:56:12'),(275711,'ASII','1m','yahoo',1770712500,'2026-02-10 15:35:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,114900.00000000,'2026-02-17 23:56:12'),(275712,'ASII','1m','yahoo',1770712560,'2026-02-10 15:36:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,127900.00000000,'2026-02-17 23:56:12'),(275713,'ASII','1m','yahoo',1770712620,'2026-02-10 15:37:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,103400.00000000,'2026-02-17 23:56:12'),(275714,'ASII','1m','yahoo',1770712680,'2026-02-10 15:38:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,139900.00000000,'2026-02-17 23:56:12'),(275715,'ASII','1m','yahoo',1770712740,'2026-02-10 15:39:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,97600.00000000,'2026-02-17 23:56:12'),(275716,'ASII','1m','yahoo',1770712800,'2026-02-10 15:40:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,143500.00000000,'2026-02-17 23:56:12'),(275717,'ASII','1m','yahoo',1770712860,'2026-02-10 15:41:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,214900.00000000,'2026-02-17 23:56:12'),(275718,'ASII','1m','yahoo',1770712920,'2026-02-10 15:42:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,130300.00000000,'2026-02-17 23:56:12'),(275719,'ASII','1m','yahoo',1770712980,'2026-02-10 15:43:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,861400.00000000,'2026-02-17 23:56:12'),(275720,'ASII','1m','yahoo',1770713040,'2026-02-10 15:44:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,685100.00000000,'2026-02-17 23:56:12'),(275721,'ASII','1m','yahoo',1770713100,'2026-02-10 15:45:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,139400.00000000,'2026-02-17 23:56:12'),(275722,'ASII','1m','yahoo',1770713160,'2026-02-10 15:46:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,107600.00000000,'2026-02-17 23:56:12'),(275723,'ASII','1m','yahoo',1770713220,'2026-02-10 15:47:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,57700.00000000,'2026-02-17 23:56:12'),(275724,'ASII','1m','yahoo',1770713280,'2026-02-10 15:48:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,122300.00000000,'2026-02-17 23:56:12'),(275725,'ASII','1m','yahoo',1770713340,'2026-02-10 15:49:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,736800.00000000,'2026-02-17 23:56:12'),(275726,'ASII','1m','yahoo',1770714000,'2026-02-10 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,6337200.00000000,'2026-02-17 23:56:12'),(275727,'ASII','1m','yahoo',1770714120,'2026-02-10 16:02:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,14100.00000000,'2026-02-17 23:56:12'),(275728,'ASII','1m','yahoo',1770714180,'2026-02-10 16:03:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,2000.00000000,'2026-02-17 23:56:12'),(275729,'ASII','1m','yahoo',1770714300,'2026-02-10 16:05:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,22100.00000000,'2026-02-17 23:56:12'),(275730,'ASII','1m','yahoo',1770714360,'2026-02-10 16:06:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,27000.00000000,'2026-02-17 23:56:12'),(275731,'ASII','1m','yahoo',1770714480,'2026-02-10 16:08:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,0.00000000,'2026-02-17 23:56:12'),(275732,'ASII','1m','yahoo',1770714540,'2026-02-10 16:09:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,6700.00000000,'2026-02-17 23:56:12'),(275733,'ASII','1m','yahoo',1770714600,'2026-02-10 16:10:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,0.00000000,'2026-02-17 23:56:12'),(275734,'ASII','1m','yahoo',1770775200,'2026-02-11 09:00:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:12'),(275735,'ASII','1m','yahoo',1770775260,'2026-02-11 09:01:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,66900.00000000,'2026-02-17 23:56:12'),(275736,'ASII','1m','yahoo',1770775320,'2026-02-11 09:02:00',6825.00000000,6825.00000000,6750.00000000,6775.00000000,365300.00000000,'2026-02-17 23:56:12'),(275737,'ASII','1m','yahoo',1770775380,'2026-02-11 09:03:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,17700.00000000,'2026-02-17 23:56:12'),(275738,'ASII','1m','yahoo',1770775440,'2026-02-11 09:04:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,100500.00000000,'2026-02-17 23:56:12'),(275739,'ASII','1m','yahoo',1770775500,'2026-02-11 09:05:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,114600.00000000,'2026-02-17 23:56:12'),(275740,'ASII','1m','yahoo',1770775560,'2026-02-11 09:06:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,132300.00000000,'2026-02-17 23:56:12'),(275741,'ASII','1m','yahoo',1770775620,'2026-02-11 09:07:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,8900.00000000,'2026-02-17 23:56:12'),(275742,'ASII','1m','yahoo',1770775680,'2026-02-11 09:08:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,40000.00000000,'2026-02-17 23:56:12'),(275743,'ASII','1m','yahoo',1770775740,'2026-02-11 09:09:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,439300.00000000,'2026-02-17 23:56:12'),(275744,'ASII','1m','yahoo',1770775800,'2026-02-11 09:10:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,195200.00000000,'2026-02-17 23:56:12'),(275745,'ASII','1m','yahoo',1770775860,'2026-02-11 09:11:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,15800.00000000,'2026-02-17 23:56:12'),(275746,'ASII','1m','yahoo',1770775920,'2026-02-11 09:12:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,180300.00000000,'2026-02-17 23:56:12'),(275747,'ASII','1m','yahoo',1770775980,'2026-02-11 09:13:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,205500.00000000,'2026-02-17 23:56:12'),(275748,'ASII','1m','yahoo',1770776040,'2026-02-11 09:14:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,314200.00000000,'2026-02-17 23:56:12'),(275749,'ASII','1m','yahoo',1770776100,'2026-02-11 09:15:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,68300.00000000,'2026-02-17 23:56:12'),(275750,'ASII','1m','yahoo',1770776160,'2026-02-11 09:16:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,56800.00000000,'2026-02-17 23:56:12'),(275751,'ASII','1m','yahoo',1770776220,'2026-02-11 09:17:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,76900.00000000,'2026-02-17 23:56:12'),(275752,'ASII','1m','yahoo',1770776280,'2026-02-11 09:18:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,61000.00000000,'2026-02-17 23:56:12'),(275753,'ASII','1m','yahoo',1770776340,'2026-02-11 09:19:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,35700.00000000,'2026-02-17 23:56:12'),(275754,'ASII','1m','yahoo',1770776400,'2026-02-11 09:20:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,302700.00000000,'2026-02-17 23:56:12'),(275755,'ASII','1m','yahoo',1770776460,'2026-02-11 09:21:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,264300.00000000,'2026-02-17 23:56:12'),(275756,'ASII','1m','yahoo',1770776520,'2026-02-11 09:22:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,62200.00000000,'2026-02-17 23:56:12'),(275757,'ASII','1m','yahoo',1770776580,'2026-02-11 09:23:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,232900.00000000,'2026-02-17 23:56:12'),(275758,'ASII','1m','yahoo',1770776640,'2026-02-11 09:24:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,86500.00000000,'2026-02-17 23:56:12'),(275759,'ASII','1m','yahoo',1770776700,'2026-02-11 09:25:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,55800.00000000,'2026-02-17 23:56:12'),(275760,'ASII','1m','yahoo',1770776760,'2026-02-11 09:26:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,130600.00000000,'2026-02-17 23:56:12'),(275761,'ASII','1m','yahoo',1770776820,'2026-02-11 09:27:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,78000.00000000,'2026-02-17 23:56:12'),(275762,'ASII','1m','yahoo',1770776880,'2026-02-11 09:28:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,396400.00000000,'2026-02-17 23:56:12'),(275763,'ASII','1m','yahoo',1770776940,'2026-02-11 09:29:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,64800.00000000,'2026-02-17 23:56:12'),(275764,'ASII','1m','yahoo',1770777000,'2026-02-11 09:30:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,247500.00000000,'2026-02-17 23:56:12'),(275765,'ASII','1m','yahoo',1770777060,'2026-02-11 09:31:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,48300.00000000,'2026-02-17 23:56:12'),(275766,'ASII','1m','yahoo',1770777120,'2026-02-11 09:32:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,11800.00000000,'2026-02-17 23:56:12'),(275767,'ASII','1m','yahoo',1770777180,'2026-02-11 09:33:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,375500.00000000,'2026-02-17 23:56:12'),(275768,'ASII','1m','yahoo',1770777240,'2026-02-11 09:34:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,23300.00000000,'2026-02-17 23:56:12'),(275769,'ASII','1m','yahoo',1770777300,'2026-02-11 09:35:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,20000.00000000,'2026-02-17 23:56:12'),(275770,'ASII','1m','yahoo',1770777360,'2026-02-11 09:36:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,43200.00000000,'2026-02-17 23:56:12'),(275771,'ASII','1m','yahoo',1770777420,'2026-02-11 09:37:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,35400.00000000,'2026-02-17 23:56:12'),(275772,'ASII','1m','yahoo',1770777480,'2026-02-11 09:38:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,29900.00000000,'2026-02-17 23:56:12'),(275773,'ASII','1m','yahoo',1770777540,'2026-02-11 09:39:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,60700.00000000,'2026-02-17 23:56:12'),(275774,'ASII','1m','yahoo',1770777600,'2026-02-11 09:40:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,63100.00000000,'2026-02-17 23:56:12'),(275775,'ASII','1m','yahoo',1770777660,'2026-02-11 09:41:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,100700.00000000,'2026-02-17 23:56:12'),(275776,'ASII','1m','yahoo',1770777720,'2026-02-11 09:42:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,17300.00000000,'2026-02-17 23:56:12'),(275777,'ASII','1m','yahoo',1770777780,'2026-02-11 09:43:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,67200.00000000,'2026-02-17 23:56:12'),(275778,'ASII','1m','yahoo',1770777840,'2026-02-11 09:44:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,60100.00000000,'2026-02-17 23:56:12'),(275779,'ASII','1m','yahoo',1770777900,'2026-02-11 09:45:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,74900.00000000,'2026-02-17 23:56:12'),(275780,'ASII','1m','yahoo',1770777960,'2026-02-11 09:46:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,66300.00000000,'2026-02-17 23:56:12'),(275781,'ASII','1m','yahoo',1770778020,'2026-02-11 09:47:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,101100.00000000,'2026-02-17 23:56:12'),(275782,'ASII','1m','yahoo',1770778080,'2026-02-11 09:48:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,117700.00000000,'2026-02-17 23:56:12'),(275783,'ASII','1m','yahoo',1770778140,'2026-02-11 09:49:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,32800.00000000,'2026-02-17 23:56:12'),(275784,'ASII','1m','yahoo',1770778200,'2026-02-11 09:50:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,72900.00000000,'2026-02-17 23:56:12'),(275785,'ASII','1m','yahoo',1770778260,'2026-02-11 09:51:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,63300.00000000,'2026-02-17 23:56:12'),(275786,'ASII','1m','yahoo',1770778320,'2026-02-11 09:52:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,254900.00000000,'2026-02-17 23:56:12'),(275787,'ASII','1m','yahoo',1770778380,'2026-02-11 09:53:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,252100.00000000,'2026-02-17 23:56:12'),(275788,'ASII','1m','yahoo',1770778440,'2026-02-11 09:54:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,183200.00000000,'2026-02-17 23:56:12'),(275789,'ASII','1m','yahoo',1770778500,'2026-02-11 09:55:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,151900.00000000,'2026-02-17 23:56:12'),(275790,'ASII','1m','yahoo',1770778560,'2026-02-11 09:56:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,102500.00000000,'2026-02-17 23:56:12'),(275791,'ASII','1m','yahoo',1770778620,'2026-02-11 09:57:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,27600.00000000,'2026-02-17 23:56:12'),(275792,'ASII','1m','yahoo',1770778680,'2026-02-11 09:58:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,49000.00000000,'2026-02-17 23:56:12'),(275793,'ASII','1m','yahoo',1770778740,'2026-02-11 09:59:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,45100.00000000,'2026-02-17 23:56:12'),(275794,'ASII','1m','yahoo',1770778800,'2026-02-11 10:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,20400.00000000,'2026-02-17 23:56:12'),(275795,'ASII','1m','yahoo',1770778860,'2026-02-11 10:01:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,41000.00000000,'2026-02-17 23:56:12'),(275796,'ASII','1m','yahoo',1770778920,'2026-02-11 10:02:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,26500.00000000,'2026-02-17 23:56:12'),(275797,'ASII','1m','yahoo',1770778980,'2026-02-11 10:03:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,13000.00000000,'2026-02-17 23:56:12'),(275798,'ASII','1m','yahoo',1770779040,'2026-02-11 10:04:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,50800.00000000,'2026-02-17 23:56:12'),(275799,'ASII','1m','yahoo',1770779100,'2026-02-11 10:05:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,604500.00000000,'2026-02-17 23:56:12'),(275800,'ASII','1m','yahoo',1770779160,'2026-02-11 10:06:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,33400.00000000,'2026-02-17 23:56:12'),(275801,'ASII','1m','yahoo',1770779220,'2026-02-11 10:07:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,38100.00000000,'2026-02-17 23:56:12'),(275802,'ASII','1m','yahoo',1770779280,'2026-02-11 10:08:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,142600.00000000,'2026-02-17 23:56:12'),(275803,'ASII','1m','yahoo',1770779340,'2026-02-11 10:09:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,30200.00000000,'2026-02-17 23:56:12'),(275804,'ASII','1m','yahoo',1770779400,'2026-02-11 10:10:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,76100.00000000,'2026-02-17 23:56:12'),(275805,'ASII','1m','yahoo',1770779460,'2026-02-11 10:11:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,62200.00000000,'2026-02-17 23:56:12'),(275806,'ASII','1m','yahoo',1770779520,'2026-02-11 10:12:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,64300.00000000,'2026-02-17 23:56:12'),(275807,'ASII','1m','yahoo',1770779580,'2026-02-11 10:13:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,19400.00000000,'2026-02-17 23:56:12'),(275808,'ASII','1m','yahoo',1770779640,'2026-02-11 10:14:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,34300.00000000,'2026-02-17 23:56:12'),(275809,'ASII','1m','yahoo',1770779700,'2026-02-11 10:15:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,10000.00000000,'2026-02-17 23:56:12'),(275810,'ASII','1m','yahoo',1770779760,'2026-02-11 10:16:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,16200.00000000,'2026-02-17 23:56:12'),(275811,'ASII','1m','yahoo',1770779820,'2026-02-11 10:17:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,39500.00000000,'2026-02-17 23:56:12'),(275812,'ASII','1m','yahoo',1770779880,'2026-02-11 10:18:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,25300.00000000,'2026-02-17 23:56:12'),(275813,'ASII','1m','yahoo',1770779940,'2026-02-11 10:19:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,33800.00000000,'2026-02-17 23:56:12'),(275814,'ASII','1m','yahoo',1770780000,'2026-02-11 10:20:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,31500.00000000,'2026-02-17 23:56:12'),(275815,'ASII','1m','yahoo',1770780060,'2026-02-11 10:21:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,40700.00000000,'2026-02-17 23:56:12'),(275816,'ASII','1m','yahoo',1770780120,'2026-02-11 10:22:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,49600.00000000,'2026-02-17 23:56:12'),(275817,'ASII','1m','yahoo',1770780180,'2026-02-11 10:23:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,38200.00000000,'2026-02-17 23:56:12'),(275818,'ASII','1m','yahoo',1770780240,'2026-02-11 10:24:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,45700.00000000,'2026-02-17 23:56:12'),(275819,'ASII','1m','yahoo',1770780300,'2026-02-11 10:25:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,13700.00000000,'2026-02-17 23:56:12'),(275820,'ASII','1m','yahoo',1770780360,'2026-02-11 10:26:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,48900.00000000,'2026-02-17 23:56:12'),(275821,'ASII','1m','yahoo',1770780420,'2026-02-11 10:27:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,63900.00000000,'2026-02-17 23:56:12'),(275822,'ASII','1m','yahoo',1770780480,'2026-02-11 10:28:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,33800.00000000,'2026-02-17 23:56:12'),(275823,'ASII','1m','yahoo',1770780540,'2026-02-11 10:29:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,44600.00000000,'2026-02-17 23:56:12'),(275824,'ASII','1m','yahoo',1770780600,'2026-02-11 10:30:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,38100.00000000,'2026-02-17 23:56:12'),(275825,'ASII','1m','yahoo',1770780660,'2026-02-11 10:31:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,60100.00000000,'2026-02-17 23:56:12'),(275826,'ASII','1m','yahoo',1770780720,'2026-02-11 10:32:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,77600.00000000,'2026-02-17 23:56:12'),(275827,'ASII','1m','yahoo',1770780780,'2026-02-11 10:33:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,534400.00000000,'2026-02-17 23:56:12'),(275828,'ASII','1m','yahoo',1770780840,'2026-02-11 10:34:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,100500.00000000,'2026-02-17 23:56:12'),(275829,'ASII','1m','yahoo',1770780900,'2026-02-11 10:35:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,243500.00000000,'2026-02-17 23:56:12'),(275830,'ASII','1m','yahoo',1770780960,'2026-02-11 10:36:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,275000.00000000,'2026-02-17 23:56:12'),(275831,'ASII','1m','yahoo',1770781020,'2026-02-11 10:37:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,253900.00000000,'2026-02-17 23:56:12'),(275832,'ASII','1m','yahoo',1770781080,'2026-02-11 10:38:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,438900.00000000,'2026-02-17 23:56:12'),(275833,'ASII','1m','yahoo',1770781140,'2026-02-11 10:39:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,711500.00000000,'2026-02-17 23:56:12'),(275834,'ASII','1m','yahoo',1770781200,'2026-02-11 10:40:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,656200.00000000,'2026-02-17 23:56:12'),(275835,'ASII','1m','yahoo',1770781260,'2026-02-11 10:41:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,78200.00000000,'2026-02-17 23:56:12'),(275836,'ASII','1m','yahoo',1770781320,'2026-02-11 10:42:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,237800.00000000,'2026-02-17 23:56:12'),(275837,'ASII','1m','yahoo',1770781380,'2026-02-11 10:43:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,93700.00000000,'2026-02-17 23:56:12'),(275838,'ASII','1m','yahoo',1770781440,'2026-02-11 10:44:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,65400.00000000,'2026-02-17 23:56:12'),(275839,'ASII','1m','yahoo',1770781500,'2026-02-11 10:45:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,157200.00000000,'2026-02-17 23:56:12'),(275840,'ASII','1m','yahoo',1770781560,'2026-02-11 10:46:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,253800.00000000,'2026-02-17 23:56:12'),(275841,'ASII','1m','yahoo',1770781620,'2026-02-11 10:47:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,112100.00000000,'2026-02-17 23:56:12'),(275842,'ASII','1m','yahoo',1770781680,'2026-02-11 10:48:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,55700.00000000,'2026-02-17 23:56:12'),(275843,'ASII','1m','yahoo',1770781740,'2026-02-11 10:49:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,72000.00000000,'2026-02-17 23:56:12'),(275844,'ASII','1m','yahoo',1770781800,'2026-02-11 10:50:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,121100.00000000,'2026-02-17 23:56:12'),(275845,'ASII','1m','yahoo',1770781860,'2026-02-11 10:51:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,59100.00000000,'2026-02-17 23:56:12'),(275846,'ASII','1m','yahoo',1770781920,'2026-02-11 10:52:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,117800.00000000,'2026-02-17 23:56:12'),(275847,'ASII','1m','yahoo',1770781980,'2026-02-11 10:53:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,625700.00000000,'2026-02-17 23:56:12'),(275848,'ASII','1m','yahoo',1770782040,'2026-02-11 10:54:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,75900.00000000,'2026-02-17 23:56:12'),(275849,'ASII','1m','yahoo',1770782100,'2026-02-11 10:55:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,75700.00000000,'2026-02-17 23:56:12'),(275850,'ASII','1m','yahoo',1770782160,'2026-02-11 10:56:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,81800.00000000,'2026-02-17 23:56:12'),(275851,'ASII','1m','yahoo',1770782220,'2026-02-11 10:57:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,247700.00000000,'2026-02-17 23:56:12'),(275852,'ASII','1m','yahoo',1770782280,'2026-02-11 10:58:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,22900.00000000,'2026-02-17 23:56:12'),(275853,'ASII','1m','yahoo',1770782340,'2026-02-11 10:59:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,144500.00000000,'2026-02-17 23:56:12'),(275854,'ASII','1m','yahoo',1770782400,'2026-02-11 11:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,40600.00000000,'2026-02-17 23:56:12'),(275855,'ASII','1m','yahoo',1770782460,'2026-02-11 11:01:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,16400.00000000,'2026-02-17 23:56:12'),(275856,'ASII','1m','yahoo',1770782520,'2026-02-11 11:02:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,48000.00000000,'2026-02-17 23:56:12'),(275857,'ASII','1m','yahoo',1770782580,'2026-02-11 11:03:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,21700.00000000,'2026-02-17 23:56:12'),(275858,'ASII','1m','yahoo',1770782640,'2026-02-11 11:04:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,147200.00000000,'2026-02-17 23:56:12'),(275859,'ASII','1m','yahoo',1770782700,'2026-02-11 11:05:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,33700.00000000,'2026-02-17 23:56:12'),(275860,'ASII','1m','yahoo',1770782760,'2026-02-11 11:06:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,56400.00000000,'2026-02-17 23:56:12'),(275861,'ASII','1m','yahoo',1770782820,'2026-02-11 11:07:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,27700.00000000,'2026-02-17 23:56:12'),(275862,'ASII','1m','yahoo',1770782880,'2026-02-11 11:08:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,29300.00000000,'2026-02-17 23:56:12'),(275863,'ASII','1m','yahoo',1770782940,'2026-02-11 11:09:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,72600.00000000,'2026-02-17 23:56:12'),(275864,'ASII','1m','yahoo',1770783000,'2026-02-11 11:10:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,47600.00000000,'2026-02-17 23:56:12'),(275865,'ASII','1m','yahoo',1770783060,'2026-02-11 11:11:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,60300.00000000,'2026-02-17 23:56:12'),(275866,'ASII','1m','yahoo',1770783120,'2026-02-11 11:12:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,40100.00000000,'2026-02-17 23:56:12'),(275867,'ASII','1m','yahoo',1770783180,'2026-02-11 11:13:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,29500.00000000,'2026-02-17 23:56:12'),(275868,'ASII','1m','yahoo',1770783240,'2026-02-11 11:14:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,96900.00000000,'2026-02-17 23:56:12'),(275869,'ASII','1m','yahoo',1770783300,'2026-02-11 11:15:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,83000.00000000,'2026-02-17 23:56:12'),(275870,'ASII','1m','yahoo',1770783360,'2026-02-11 11:16:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,11800.00000000,'2026-02-17 23:56:12'),(275871,'ASII','1m','yahoo',1770783420,'2026-02-11 11:17:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,116900.00000000,'2026-02-17 23:56:12'),(275872,'ASII','1m','yahoo',1770783480,'2026-02-11 11:18:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,55800.00000000,'2026-02-17 23:56:12'),(275873,'ASII','1m','yahoo',1770783540,'2026-02-11 11:19:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,674400.00000000,'2026-02-17 23:56:12'),(275874,'ASII','1m','yahoo',1770783600,'2026-02-11 11:20:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,6600.00000000,'2026-02-17 23:56:12'),(275875,'ASII','1m','yahoo',1770783660,'2026-02-11 11:21:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,116300.00000000,'2026-02-17 23:56:12'),(275876,'ASII','1m','yahoo',1770783720,'2026-02-11 11:22:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,49900.00000000,'2026-02-17 23:56:12'),(275877,'ASII','1m','yahoo',1770783780,'2026-02-11 11:23:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,95100.00000000,'2026-02-17 23:56:12'),(275878,'ASII','1m','yahoo',1770783840,'2026-02-11 11:24:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,89600.00000000,'2026-02-17 23:56:12'),(275879,'ASII','1m','yahoo',1770783900,'2026-02-11 11:25:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,54900.00000000,'2026-02-17 23:56:12'),(275880,'ASII','1m','yahoo',1770783960,'2026-02-11 11:26:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,103000.00000000,'2026-02-17 23:56:12'),(275881,'ASII','1m','yahoo',1770784020,'2026-02-11 11:27:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,59800.00000000,'2026-02-17 23:56:12'),(275882,'ASII','1m','yahoo',1770784080,'2026-02-11 11:28:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,187900.00000000,'2026-02-17 23:56:12'),(275883,'ASII','1m','yahoo',1770784140,'2026-02-11 11:29:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,83800.00000000,'2026-02-17 23:56:12'),(275884,'ASII','1m','yahoo',1770784200,'2026-02-11 11:30:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,95300.00000000,'2026-02-17 23:56:12'),(275885,'ASII','1m','yahoo',1770784260,'2026-02-11 11:31:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,32600.00000000,'2026-02-17 23:56:12'),(275886,'ASII','1m','yahoo',1770784320,'2026-02-11 11:32:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,552600.00000000,'2026-02-17 23:56:12'),(275887,'ASII','1m','yahoo',1770784380,'2026-02-11 11:33:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,67100.00000000,'2026-02-17 23:56:12'),(275888,'ASII','1m','yahoo',1770784440,'2026-02-11 11:34:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,45600.00000000,'2026-02-17 23:56:12'),(275889,'ASII','1m','yahoo',1770784500,'2026-02-11 11:35:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,51100.00000000,'2026-02-17 23:56:12'),(275890,'ASII','1m','yahoo',1770784560,'2026-02-11 11:36:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,92200.00000000,'2026-02-17 23:56:12'),(275891,'ASII','1m','yahoo',1770784620,'2026-02-11 11:37:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,61300.00000000,'2026-02-17 23:56:12'),(275892,'ASII','1m','yahoo',1770784680,'2026-02-11 11:38:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,216900.00000000,'2026-02-17 23:56:12'),(275893,'ASII','1m','yahoo',1770784740,'2026-02-11 11:39:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,27400.00000000,'2026-02-17 23:56:12'),(275894,'ASII','1m','yahoo',1770784800,'2026-02-11 11:40:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,8900.00000000,'2026-02-17 23:56:12'),(275895,'ASII','1m','yahoo',1770784860,'2026-02-11 11:41:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,38200.00000000,'2026-02-17 23:56:12'),(275896,'ASII','1m','yahoo',1770784920,'2026-02-11 11:42:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,30100.00000000,'2026-02-17 23:56:12'),(275897,'ASII','1m','yahoo',1770784980,'2026-02-11 11:43:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,65100.00000000,'2026-02-17 23:56:12'),(275898,'ASII','1m','yahoo',1770785040,'2026-02-11 11:44:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,24100.00000000,'2026-02-17 23:56:12'),(275899,'ASII','1m','yahoo',1770785100,'2026-02-11 11:45:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,91300.00000000,'2026-02-17 23:56:12'),(275900,'ASII','1m','yahoo',1770785160,'2026-02-11 11:46:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,34800.00000000,'2026-02-17 23:56:12'),(275901,'ASII','1m','yahoo',1770785220,'2026-02-11 11:47:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,56600.00000000,'2026-02-17 23:56:12'),(275902,'ASII','1m','yahoo',1770785280,'2026-02-11 11:48:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,9800.00000000,'2026-02-17 23:56:12'),(275903,'ASII','1m','yahoo',1770785340,'2026-02-11 11:49:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,63000.00000000,'2026-02-17 23:56:12'),(275904,'ASII','1m','yahoo',1770785400,'2026-02-11 11:50:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,195600.00000000,'2026-02-17 23:56:12'),(275905,'ASII','1m','yahoo',1770785460,'2026-02-11 11:51:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,8800.00000000,'2026-02-17 23:56:12'),(275906,'ASII','1m','yahoo',1770785520,'2026-02-11 11:52:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,64100.00000000,'2026-02-17 23:56:12'),(275907,'ASII','1m','yahoo',1770785580,'2026-02-11 11:53:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,14200.00000000,'2026-02-17 23:56:12'),(275908,'ASII','1m','yahoo',1770785640,'2026-02-11 11:54:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,40600.00000000,'2026-02-17 23:56:12'),(275909,'ASII','1m','yahoo',1770785700,'2026-02-11 11:55:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,38100.00000000,'2026-02-17 23:56:12'),(275910,'ASII','1m','yahoo',1770785760,'2026-02-11 11:56:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,54400.00000000,'2026-02-17 23:56:12'),(275911,'ASII','1m','yahoo',1770785820,'2026-02-11 11:57:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,25600.00000000,'2026-02-17 23:56:12'),(275912,'ASII','1m','yahoo',1770785880,'2026-02-11 11:58:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,137800.00000000,'2026-02-17 23:56:12'),(275913,'ASII','1m','yahoo',1770785940,'2026-02-11 11:59:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,47100.00000000,'2026-02-17 23:56:12'),(275914,'ASII','1m','yahoo',1770791400,'2026-02-11 13:30:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,401100.00000000,'2026-02-17 23:56:12'),(275915,'ASII','1m','yahoo',1770791460,'2026-02-11 13:31:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,2200.00000000,'2026-02-17 23:56:12'),(275916,'ASII','1m','yahoo',1770791520,'2026-02-11 13:32:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,101600.00000000,'2026-02-17 23:56:12'),(275917,'ASII','1m','yahoo',1770791580,'2026-02-11 13:33:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,17500.00000000,'2026-02-17 23:56:12'),(275918,'ASII','1m','yahoo',1770791640,'2026-02-11 13:34:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,42700.00000000,'2026-02-17 23:56:12'),(275919,'ASII','1m','yahoo',1770791700,'2026-02-11 13:35:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,1902500.00000000,'2026-02-17 23:56:12'),(275920,'ASII','1m','yahoo',1770791760,'2026-02-11 13:36:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,56000.00000000,'2026-02-17 23:56:12'),(275921,'ASII','1m','yahoo',1770791820,'2026-02-11 13:37:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,1199800.00000000,'2026-02-17 23:56:12'),(275922,'ASII','1m','yahoo',1770791880,'2026-02-11 13:38:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,433300.00000000,'2026-02-17 23:56:12'),(275923,'ASII','1m','yahoo',1770791940,'2026-02-11 13:39:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,53500.00000000,'2026-02-17 23:56:12'),(275924,'ASII','1m','yahoo',1770792000,'2026-02-11 13:40:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,68600.00000000,'2026-02-17 23:56:12'),(275925,'ASII','1m','yahoo',1770792060,'2026-02-11 13:41:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,63400.00000000,'2026-02-17 23:56:12'),(275926,'ASII','1m','yahoo',1770792120,'2026-02-11 13:42:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,37500.00000000,'2026-02-17 23:56:12'),(275927,'ASII','1m','yahoo',1770792180,'2026-02-11 13:43:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,11100.00000000,'2026-02-17 23:56:12'),(275928,'ASII','1m','yahoo',1770792240,'2026-02-11 13:44:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,36400.00000000,'2026-02-17 23:56:12'),(275929,'ASII','1m','yahoo',1770792300,'2026-02-11 13:45:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,70900.00000000,'2026-02-17 23:56:12'),(275930,'ASII','1m','yahoo',1770792360,'2026-02-11 13:46:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,22100.00000000,'2026-02-17 23:56:12'),(275931,'ASII','1m','yahoo',1770792420,'2026-02-11 13:47:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,26200.00000000,'2026-02-17 23:56:12'),(275932,'ASII','1m','yahoo',1770792480,'2026-02-11 13:48:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,29800.00000000,'2026-02-17 23:56:12'),(275933,'ASII','1m','yahoo',1770792540,'2026-02-11 13:49:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,71000.00000000,'2026-02-17 23:56:12'),(275934,'ASII','1m','yahoo',1770792600,'2026-02-11 13:50:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,27200.00000000,'2026-02-17 23:56:12'),(275935,'ASII','1m','yahoo',1770792660,'2026-02-11 13:51:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,112600.00000000,'2026-02-17 23:56:12'),(275936,'ASII','1m','yahoo',1770792720,'2026-02-11 13:52:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,11900.00000000,'2026-02-17 23:56:12'),(275937,'ASII','1m','yahoo',1770792780,'2026-02-11 13:53:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,35100.00000000,'2026-02-17 23:56:12'),(275938,'ASII','1m','yahoo',1770792840,'2026-02-11 13:54:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,7400.00000000,'2026-02-17 23:56:12'),(275939,'ASII','1m','yahoo',1770792900,'2026-02-11 13:55:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,32200.00000000,'2026-02-17 23:56:12'),(275940,'ASII','1m','yahoo',1770792960,'2026-02-11 13:56:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,18100.00000000,'2026-02-17 23:56:12'),(275941,'ASII','1m','yahoo',1770793020,'2026-02-11 13:57:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,7800.00000000,'2026-02-17 23:56:12'),(275942,'ASII','1m','yahoo',1770793080,'2026-02-11 13:58:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,44700.00000000,'2026-02-17 23:56:12'),(275943,'ASII','1m','yahoo',1770793140,'2026-02-11 13:59:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,28300.00000000,'2026-02-17 23:56:12'),(275944,'ASII','1m','yahoo',1770793200,'2026-02-11 14:00:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,160000.00000000,'2026-02-17 23:56:12'),(275945,'ASII','1m','yahoo',1770793260,'2026-02-11 14:01:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,26100.00000000,'2026-02-17 23:56:12'),(275946,'ASII','1m','yahoo',1770793320,'2026-02-11 14:02:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,78700.00000000,'2026-02-17 23:56:12'),(275947,'ASII','1m','yahoo',1770793380,'2026-02-11 14:03:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,69200.00000000,'2026-02-17 23:56:12'),(275948,'ASII','1m','yahoo',1770793440,'2026-02-11 14:04:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,211100.00000000,'2026-02-17 23:56:12'),(275949,'ASII','1m','yahoo',1770793500,'2026-02-11 14:05:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,144200.00000000,'2026-02-17 23:56:12'),(275950,'ASII','1m','yahoo',1770793560,'2026-02-11 14:06:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,69700.00000000,'2026-02-17 23:56:12'),(275951,'ASII','1m','yahoo',1770793620,'2026-02-11 14:07:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,14700.00000000,'2026-02-17 23:56:12'),(275952,'ASII','1m','yahoo',1770793680,'2026-02-11 14:08:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,76700.00000000,'2026-02-17 23:56:12'),(275953,'ASII','1m','yahoo',1770793740,'2026-02-11 14:09:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,48600.00000000,'2026-02-17 23:56:12'),(275954,'ASII','1m','yahoo',1770793800,'2026-02-11 14:10:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,55300.00000000,'2026-02-17 23:56:12'),(275955,'ASII','1m','yahoo',1770793860,'2026-02-11 14:11:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,14100.00000000,'2026-02-17 23:56:12'),(275956,'ASII','1m','yahoo',1770793920,'2026-02-11 14:12:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,41100.00000000,'2026-02-17 23:56:12'),(275957,'ASII','1m','yahoo',1770793980,'2026-02-11 14:13:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,49200.00000000,'2026-02-17 23:56:12'),(275958,'ASII','1m','yahoo',1770794040,'2026-02-11 14:14:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,180700.00000000,'2026-02-17 23:56:12'),(275959,'ASII','1m','yahoo',1770794100,'2026-02-11 14:15:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,86900.00000000,'2026-02-17 23:56:12'),(275960,'ASII','1m','yahoo',1770794160,'2026-02-11 14:16:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,35800.00000000,'2026-02-17 23:56:12'),(275961,'ASII','1m','yahoo',1770794220,'2026-02-11 14:17:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,11500.00000000,'2026-02-17 23:56:12'),(275962,'ASII','1m','yahoo',1770794280,'2026-02-11 14:18:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,173100.00000000,'2026-02-17 23:56:12'),(275963,'ASII','1m','yahoo',1770794340,'2026-02-11 14:19:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,0.00000000,'2026-02-17 23:56:12'),(275964,'ASII','1m','yahoo',1770794400,'2026-02-11 14:20:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,127900.00000000,'2026-02-17 23:56:12'),(275965,'ASII','1m','yahoo',1770794460,'2026-02-11 14:21:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,0.00000000,'2026-02-17 23:56:12'),(275966,'ASII','1m','yahoo',1770794520,'2026-02-11 14:22:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,51100.00000000,'2026-02-17 23:56:12'),(275967,'ASII','1m','yahoo',1770794580,'2026-02-11 14:23:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,20300.00000000,'2026-02-17 23:56:12'),(275968,'ASII','1m','yahoo',1770794640,'2026-02-11 14:24:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,31200.00000000,'2026-02-17 23:56:12'),(275969,'ASII','1m','yahoo',1770794700,'2026-02-11 14:25:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,19700.00000000,'2026-02-17 23:56:12'),(275970,'ASII','1m','yahoo',1770794760,'2026-02-11 14:26:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,71900.00000000,'2026-02-17 23:56:12'),(275971,'ASII','1m','yahoo',1770794820,'2026-02-11 14:27:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,15100.00000000,'2026-02-17 23:56:12'),(275972,'ASII','1m','yahoo',1770794880,'2026-02-11 14:28:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,105600.00000000,'2026-02-17 23:56:12'),(275973,'ASII','1m','yahoo',1770794940,'2026-02-11 14:29:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,151500.00000000,'2026-02-17 23:56:12'),(275974,'ASII','1m','yahoo',1770795000,'2026-02-11 14:30:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,11300.00000000,'2026-02-17 23:56:12'),(275975,'ASII','1m','yahoo',1770795060,'2026-02-11 14:31:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,14400.00000000,'2026-02-17 23:56:12'),(275976,'ASII','1m','yahoo',1770795120,'2026-02-11 14:32:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,65500.00000000,'2026-02-17 23:56:12'),(275977,'ASII','1m','yahoo',1770795180,'2026-02-11 14:33:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,18000.00000000,'2026-02-17 23:56:12'),(275978,'ASII','1m','yahoo',1770795240,'2026-02-11 14:34:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,61700.00000000,'2026-02-17 23:56:12'),(275979,'ASII','1m','yahoo',1770795300,'2026-02-11 14:35:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,25600.00000000,'2026-02-17 23:56:12'),(275980,'ASII','1m','yahoo',1770795360,'2026-02-11 14:36:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,75400.00000000,'2026-02-17 23:56:12'),(275981,'ASII','1m','yahoo',1770795420,'2026-02-11 14:37:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,23400.00000000,'2026-02-17 23:56:12'),(275982,'ASII','1m','yahoo',1770795480,'2026-02-11 14:38:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,89600.00000000,'2026-02-17 23:56:12'),(275983,'ASII','1m','yahoo',1770795540,'2026-02-11 14:39:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,34900.00000000,'2026-02-17 23:56:12'),(275984,'ASII','1m','yahoo',1770795600,'2026-02-11 14:40:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,50900.00000000,'2026-02-17 23:56:12'),(275985,'ASII','1m','yahoo',1770795660,'2026-02-11 14:41:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,48700.00000000,'2026-02-17 23:56:12'),(275986,'ASII','1m','yahoo',1770795720,'2026-02-11 14:42:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,118300.00000000,'2026-02-17 23:56:12'),(275987,'ASII','1m','yahoo',1770795780,'2026-02-11 14:43:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,18500.00000000,'2026-02-17 23:56:12'),(275988,'ASII','1m','yahoo',1770795840,'2026-02-11 14:44:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,138100.00000000,'2026-02-17 23:56:12'),(275989,'ASII','1m','yahoo',1770795900,'2026-02-11 14:45:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,52200.00000000,'2026-02-17 23:56:12'),(275990,'ASII','1m','yahoo',1770795960,'2026-02-11 14:46:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,126700.00000000,'2026-02-17 23:56:12'),(275991,'ASII','1m','yahoo',1770796020,'2026-02-11 14:47:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,39700.00000000,'2026-02-17 23:56:12'),(275992,'ASII','1m','yahoo',1770796080,'2026-02-11 14:48:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,117500.00000000,'2026-02-17 23:56:12'),(275993,'ASII','1m','yahoo',1770796140,'2026-02-11 14:49:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,68900.00000000,'2026-02-17 23:56:12'),(275994,'ASII','1m','yahoo',1770796200,'2026-02-11 14:50:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,94700.00000000,'2026-02-17 23:56:12'),(275995,'ASII','1m','yahoo',1770796260,'2026-02-11 14:51:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,49400.00000000,'2026-02-17 23:56:12'),(275996,'ASII','1m','yahoo',1770796320,'2026-02-11 14:52:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,142400.00000000,'2026-02-17 23:56:12'),(275997,'ASII','1m','yahoo',1770796380,'2026-02-11 14:53:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,71100.00000000,'2026-02-17 23:56:12'),(275998,'ASII','1m','yahoo',1770796440,'2026-02-11 14:54:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,70400.00000000,'2026-02-17 23:56:12'),(275999,'ASII','1m','yahoo',1770796500,'2026-02-11 14:55:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,36800.00000000,'2026-02-17 23:56:12'),(276000,'ASII','1m','yahoo',1770796560,'2026-02-11 14:56:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,90400.00000000,'2026-02-17 23:56:12'),(276001,'ASII','1m','yahoo',1770796620,'2026-02-11 14:57:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,35100.00000000,'2026-02-17 23:56:12'),(276002,'ASII','1m','yahoo',1770796680,'2026-02-11 14:58:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,75300.00000000,'2026-02-17 23:56:12'),(276003,'ASII','1m','yahoo',1770796740,'2026-02-11 14:59:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,191100.00000000,'2026-02-17 23:56:12'),(276004,'ASII','1m','yahoo',1770796800,'2026-02-11 15:00:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,138700.00000000,'2026-02-17 23:56:12'),(276005,'ASII','1m','yahoo',1770796860,'2026-02-11 15:01:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,35200.00000000,'2026-02-17 23:56:12'),(276006,'ASII','1m','yahoo',1770796920,'2026-02-11 15:02:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,113600.00000000,'2026-02-17 23:56:12'),(276007,'ASII','1m','yahoo',1770796980,'2026-02-11 15:03:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,36100.00000000,'2026-02-17 23:56:12'),(276008,'ASII','1m','yahoo',1770797040,'2026-02-11 15:04:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,110800.00000000,'2026-02-17 23:56:12'),(276009,'ASII','1m','yahoo',1770797100,'2026-02-11 15:05:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,61200.00000000,'2026-02-17 23:56:12'),(276010,'ASII','1m','yahoo',1770797160,'2026-02-11 15:06:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,162300.00000000,'2026-02-17 23:56:12'),(276011,'ASII','1m','yahoo',1770797220,'2026-02-11 15:07:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,66500.00000000,'2026-02-17 23:56:12'),(276012,'ASII','1m','yahoo',1770797280,'2026-02-11 15:08:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,123500.00000000,'2026-02-17 23:56:12'),(276013,'ASII','1m','yahoo',1770797340,'2026-02-11 15:09:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,80600.00000000,'2026-02-17 23:56:12'),(276014,'ASII','1m','yahoo',1770797400,'2026-02-11 15:10:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,59800.00000000,'2026-02-17 23:56:12'),(276015,'ASII','1m','yahoo',1770797460,'2026-02-11 15:11:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,116000.00000000,'2026-02-17 23:56:12'),(276016,'ASII','1m','yahoo',1770797520,'2026-02-11 15:12:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,73500.00000000,'2026-02-17 23:56:12'),(276017,'ASII','1m','yahoo',1770797580,'2026-02-11 15:13:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,90700.00000000,'2026-02-17 23:56:12'),(276018,'ASII','1m','yahoo',1770797640,'2026-02-11 15:14:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,67100.00000000,'2026-02-17 23:56:12'),(276019,'ASII','1m','yahoo',1770797700,'2026-02-11 15:15:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,83300.00000000,'2026-02-17 23:56:12'),(276020,'ASII','1m','yahoo',1770797760,'2026-02-11 15:16:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,86100.00000000,'2026-02-17 23:56:12'),(276021,'ASII','1m','yahoo',1770797820,'2026-02-11 15:17:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,57400.00000000,'2026-02-17 23:56:12'),(276022,'ASII','1m','yahoo',1770797880,'2026-02-11 15:18:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,230800.00000000,'2026-02-17 23:56:12'),(276023,'ASII','1m','yahoo',1770797940,'2026-02-11 15:19:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,45500.00000000,'2026-02-17 23:56:12'),(276024,'ASII','1m','yahoo',1770798000,'2026-02-11 15:20:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,104600.00000000,'2026-02-17 23:56:12'),(276025,'ASII','1m','yahoo',1770798060,'2026-02-11 15:21:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,45300.00000000,'2026-02-17 23:56:12'),(276026,'ASII','1m','yahoo',1770798120,'2026-02-11 15:22:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,164500.00000000,'2026-02-17 23:56:12'),(276027,'ASII','1m','yahoo',1770798180,'2026-02-11 15:23:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,34500.00000000,'2026-02-17 23:56:12'),(276028,'ASII','1m','yahoo',1770798240,'2026-02-11 15:24:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,136300.00000000,'2026-02-17 23:56:12'),(276029,'ASII','1m','yahoo',1770798300,'2026-02-11 15:25:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,73000.00000000,'2026-02-17 23:56:12'),(276030,'ASII','1m','yahoo',1770798360,'2026-02-11 15:26:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,131300.00000000,'2026-02-17 23:56:12'),(276031,'ASII','1m','yahoo',1770798420,'2026-02-11 15:27:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,81500.00000000,'2026-02-17 23:56:12'),(276032,'ASII','1m','yahoo',1770798480,'2026-02-11 15:28:00',6775.00000000,6775.00000000,6725.00000000,6725.00000000,1179300.00000000,'2026-02-17 23:56:12'),(276033,'ASII','1m','yahoo',1770798540,'2026-02-11 15:29:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,42800.00000000,'2026-02-17 23:56:12'),(276034,'ASII','1m','yahoo',1770798600,'2026-02-11 15:30:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,56300.00000000,'2026-02-17 23:56:12'),(276035,'ASII','1m','yahoo',1770798660,'2026-02-11 15:31:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,16900.00000000,'2026-02-17 23:56:12'),(276036,'ASII','1m','yahoo',1770798720,'2026-02-11 15:32:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,64100.00000000,'2026-02-17 23:56:12'),(276037,'ASII','1m','yahoo',1770798780,'2026-02-11 15:33:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,18300.00000000,'2026-02-17 23:56:12'),(276038,'ASII','1m','yahoo',1770798840,'2026-02-11 15:34:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,136400.00000000,'2026-02-17 23:56:12'),(276039,'ASII','1m','yahoo',1770798900,'2026-02-11 15:35:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,38800.00000000,'2026-02-17 23:56:12'),(276040,'ASII','1m','yahoo',1770798960,'2026-02-11 15:36:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,130400.00000000,'2026-02-17 23:56:12'),(276041,'ASII','1m','yahoo',1770799020,'2026-02-11 15:37:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,27600.00000000,'2026-02-17 23:56:12'),(276042,'ASII','1m','yahoo',1770799080,'2026-02-11 15:38:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,167800.00000000,'2026-02-17 23:56:12'),(276043,'ASII','1m','yahoo',1770799140,'2026-02-11 15:39:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,29300.00000000,'2026-02-17 23:56:12'),(276044,'ASII','1m','yahoo',1770799200,'2026-02-11 15:40:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,278900.00000000,'2026-02-17 23:56:12'),(276045,'ASII','1m','yahoo',1770799260,'2026-02-11 15:41:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,107200.00000000,'2026-02-17 23:56:12'),(276046,'ASII','1m','yahoo',1770799320,'2026-02-11 15:42:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,499300.00000000,'2026-02-17 23:56:12'),(276047,'ASII','1m','yahoo',1770799380,'2026-02-11 15:43:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,96600.00000000,'2026-02-17 23:56:12'),(276048,'ASII','1m','yahoo',1770799440,'2026-02-11 15:44:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,205600.00000000,'2026-02-17 23:56:12'),(276049,'ASII','1m','yahoo',1770799500,'2026-02-11 15:45:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,87200.00000000,'2026-02-17 23:56:12'),(276050,'ASII','1m','yahoo',1770799560,'2026-02-11 15:46:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,241900.00000000,'2026-02-17 23:56:12'),(276051,'ASII','1m','yahoo',1770799620,'2026-02-11 15:47:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,626600.00000000,'2026-02-17 23:56:12'),(276052,'ASII','1m','yahoo',1770799680,'2026-02-11 15:48:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,221700.00000000,'2026-02-17 23:56:12'),(276053,'ASII','1m','yahoo',1770799740,'2026-02-11 15:49:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,170900.00000000,'2026-02-17 23:56:12'),(276054,'ASII','1m','yahoo',1770800400,'2026-02-11 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,4575600.00000000,'2026-02-17 23:56:12'),(276055,'ASII','1m','yahoo',1770800520,'2026-02-11 16:02:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,8400.00000000,'2026-02-17 23:56:12'),(276056,'ASII','1m','yahoo',1770800580,'2026-02-11 16:03:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,12200.00000000,'2026-02-17 23:56:12'),(276057,'ASII','1m','yahoo',1770800640,'2026-02-11 16:04:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,500.00000000,'2026-02-17 23:56:12'),(276058,'ASII','1m','yahoo',1770800700,'2026-02-11 16:05:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,2000.00000000,'2026-02-17 23:56:12'),(276059,'ASII','1m','yahoo',1770800760,'2026-02-11 16:06:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,0.00000000,'2026-02-17 23:56:12'),(276060,'ASII','1m','yahoo',1770800820,'2026-02-11 16:07:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,1200.00000000,'2026-02-17 23:56:12'),(276061,'ASII','1m','yahoo',1770800880,'2026-02-11 16:08:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,4400.00000000,'2026-02-17 23:56:12'),(276062,'ASII','1m','yahoo',1770800940,'2026-02-11 16:09:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,0.00000000,'2026-02-17 23:56:12'),(276063,'ASII','1m','yahoo',1770801000,'2026-02-11 16:10:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,3000.00000000,'2026-02-17 23:56:12'),(276064,'ASII','1m','yahoo',1770801060,'2026-02-11 16:11:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,17600.00000000,'2026-02-17 23:56:12'),(276065,'ASII','1m','yahoo',1770801120,'2026-02-11 16:12:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,17500.00000000,'2026-02-17 23:56:12'),(276066,'ASII','1m','yahoo',1770801180,'2026-02-11 16:13:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,0.00000000,'2026-02-17 23:56:12'),(276067,'ASII','1m','yahoo',1770801240,'2026-02-11 16:14:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,13300.00000000,'2026-02-17 23:56:12'),(276068,'ASII','1m','yahoo',1770861600,'2026-02-12 09:00:00',6775.00000000,6825.00000000,6750.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:12'),(276069,'ASII','1m','yahoo',1770861660,'2026-02-12 09:01:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,340300.00000000,'2026-02-17 23:56:12'),(276070,'ASII','1m','yahoo',1770861720,'2026-02-12 09:02:00',6800.00000000,6850.00000000,6800.00000000,6850.00000000,246400.00000000,'2026-02-17 23:56:12'),(276071,'ASII','1m','yahoo',1770861780,'2026-02-12 09:03:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,947900.00000000,'2026-02-17 23:56:12'),(276072,'ASII','1m','yahoo',1770861840,'2026-02-12 09:04:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,279100.00000000,'2026-02-17 23:56:12'),(276073,'ASII','1m','yahoo',1770861900,'2026-02-12 09:05:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,211400.00000000,'2026-02-17 23:56:12'),(276074,'ASII','1m','yahoo',1770861960,'2026-02-12 09:06:00',6825.00000000,6875.00000000,6825.00000000,6875.00000000,299400.00000000,'2026-02-17 23:56:12'),(276075,'ASII','1m','yahoo',1770862020,'2026-02-12 09:07:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,95300.00000000,'2026-02-17 23:56:12'),(276076,'ASII','1m','yahoo',1770862080,'2026-02-12 09:08:00',6875.00000000,6900.00000000,6850.00000000,6875.00000000,1242500.00000000,'2026-02-17 23:56:12'),(276077,'ASII','1m','yahoo',1770862140,'2026-02-12 09:09:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,230600.00000000,'2026-02-17 23:56:12'),(276078,'ASII','1m','yahoo',1770862200,'2026-02-12 09:10:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,191000.00000000,'2026-02-17 23:56:12'),(276079,'ASII','1m','yahoo',1770862260,'2026-02-12 09:11:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,630000.00000000,'2026-02-17 23:56:12'),(276080,'ASII','1m','yahoo',1770862320,'2026-02-12 09:12:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,18200.00000000,'2026-02-17 23:56:12'),(276081,'ASII','1m','yahoo',1770862380,'2026-02-12 09:13:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,18400.00000000,'2026-02-17 23:56:12'),(276082,'ASII','1m','yahoo',1770862440,'2026-02-12 09:14:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,44900.00000000,'2026-02-17 23:56:12'),(276083,'ASII','1m','yahoo',1770862500,'2026-02-12 09:15:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,109900.00000000,'2026-02-17 23:56:12'),(276084,'ASII','1m','yahoo',1770862560,'2026-02-12 09:16:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,48300.00000000,'2026-02-17 23:56:12'),(276085,'ASII','1m','yahoo',1770862620,'2026-02-12 09:17:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,26700.00000000,'2026-02-17 23:56:12'),(276086,'ASII','1m','yahoo',1770862680,'2026-02-12 09:18:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,331500.00000000,'2026-02-17 23:56:12'),(276087,'ASII','1m','yahoo',1770862740,'2026-02-12 09:19:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,115000.00000000,'2026-02-17 23:56:12'),(276088,'ASII','1m','yahoo',1770862800,'2026-02-12 09:20:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,36300.00000000,'2026-02-17 23:56:12'),(276089,'ASII','1m','yahoo',1770862860,'2026-02-12 09:21:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,6500.00000000,'2026-02-17 23:56:12'),(276090,'ASII','1m','yahoo',1770862920,'2026-02-12 09:22:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,50200.00000000,'2026-02-17 23:56:12'),(276091,'ASII','1m','yahoo',1770862980,'2026-02-12 09:23:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,25800.00000000,'2026-02-17 23:56:12'),(276092,'ASII','1m','yahoo',1770863040,'2026-02-12 09:24:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,31800.00000000,'2026-02-17 23:56:12'),(276093,'ASII','1m','yahoo',1770863100,'2026-02-12 09:25:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,188200.00000000,'2026-02-17 23:56:12'),(276094,'ASII','1m','yahoo',1770863160,'2026-02-12 09:26:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,80600.00000000,'2026-02-17 23:56:12'),(276095,'ASII','1m','yahoo',1770863220,'2026-02-12 09:27:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,18200.00000000,'2026-02-17 23:56:12'),(276096,'ASII','1m','yahoo',1770863280,'2026-02-12 09:28:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,10800.00000000,'2026-02-17 23:56:12'),(276097,'ASII','1m','yahoo',1770863340,'2026-02-12 09:29:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,8800.00000000,'2026-02-17 23:56:12'),(276098,'ASII','1m','yahoo',1770863400,'2026-02-12 09:30:00',6825.00000000,6850.00000000,6800.00000000,6800.00000000,134300.00000000,'2026-02-17 23:56:12'),(276099,'ASII','1m','yahoo',1770863460,'2026-02-12 09:31:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,4300.00000000,'2026-02-17 23:56:12'),(276100,'ASII','1m','yahoo',1770863520,'2026-02-12 09:32:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,63900.00000000,'2026-02-17 23:56:12'),(276101,'ASII','1m','yahoo',1770863580,'2026-02-12 09:33:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,56100.00000000,'2026-02-17 23:56:12'),(276102,'ASII','1m','yahoo',1770863640,'2026-02-12 09:34:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,138600.00000000,'2026-02-17 23:56:12'),(276103,'ASII','1m','yahoo',1770863700,'2026-02-12 09:35:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,10300.00000000,'2026-02-17 23:56:12'),(276104,'ASII','1m','yahoo',1770863760,'2026-02-12 09:36:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,22100.00000000,'2026-02-17 23:56:12'),(276105,'ASII','1m','yahoo',1770863820,'2026-02-12 09:37:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,3400.00000000,'2026-02-17 23:56:12'),(276106,'ASII','1m','yahoo',1770863880,'2026-02-12 09:38:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,2400.00000000,'2026-02-17 23:56:12'),(276107,'ASII','1m','yahoo',1770863940,'2026-02-12 09:39:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,22900.00000000,'2026-02-17 23:56:12'),(276108,'ASII','1m','yahoo',1770864000,'2026-02-12 09:40:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,2900.00000000,'2026-02-17 23:56:12'),(276109,'ASII','1m','yahoo',1770864060,'2026-02-12 09:41:00',6825.00000000,6875.00000000,6825.00000000,6850.00000000,887800.00000000,'2026-02-17 23:56:12'),(276110,'ASII','1m','yahoo',1770864120,'2026-02-12 09:42:00',6875.00000000,6900.00000000,6825.00000000,6875.00000000,1915000.00000000,'2026-02-17 23:56:12'),(276111,'ASII','1m','yahoo',1770864180,'2026-02-12 09:43:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,762500.00000000,'2026-02-17 23:56:12'),(276112,'ASII','1m','yahoo',1770864240,'2026-02-12 09:44:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,292400.00000000,'2026-02-17 23:56:12'),(276113,'ASII','1m','yahoo',1770864300,'2026-02-12 09:45:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,34600.00000000,'2026-02-17 23:56:12'),(276114,'ASII','1m','yahoo',1770864360,'2026-02-12 09:46:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,18700.00000000,'2026-02-17 23:56:12'),(276115,'ASII','1m','yahoo',1770864420,'2026-02-12 09:47:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,42300.00000000,'2026-02-17 23:56:12'),(276116,'ASII','1m','yahoo',1770864480,'2026-02-12 09:48:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,21800.00000000,'2026-02-17 23:56:12'),(276117,'ASII','1m','yahoo',1770864540,'2026-02-12 09:49:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,24500.00000000,'2026-02-17 23:56:12'),(276118,'ASII','1m','yahoo',1770864600,'2026-02-12 09:50:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,27500.00000000,'2026-02-17 23:56:12'),(276119,'ASII','1m','yahoo',1770864660,'2026-02-12 09:51:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,5400.00000000,'2026-02-17 23:56:12'),(276120,'ASII','1m','yahoo',1770864720,'2026-02-12 09:52:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,2700.00000000,'2026-02-17 23:56:12'),(276121,'ASII','1m','yahoo',1770864780,'2026-02-12 09:53:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,7000.00000000,'2026-02-17 23:56:12'),(276122,'ASII','1m','yahoo',1770864840,'2026-02-12 09:54:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,59900.00000000,'2026-02-17 23:56:12'),(276123,'ASII','1m','yahoo',1770864900,'2026-02-12 09:55:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,13600.00000000,'2026-02-17 23:56:12'),(276124,'ASII','1m','yahoo',1770864960,'2026-02-12 09:56:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,15800.00000000,'2026-02-17 23:56:12'),(276125,'ASII','1m','yahoo',1770865020,'2026-02-12 09:57:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,43700.00000000,'2026-02-17 23:56:12'),(276126,'ASII','1m','yahoo',1770865080,'2026-02-12 09:58:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,16500.00000000,'2026-02-17 23:56:12'),(276127,'ASII','1m','yahoo',1770865140,'2026-02-12 09:59:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,9100.00000000,'2026-02-17 23:56:12'),(276128,'ASII','1m','yahoo',1770865200,'2026-02-12 10:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,63200.00000000,'2026-02-17 23:56:12'),(276129,'ASII','1m','yahoo',1770865260,'2026-02-12 10:01:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,22400.00000000,'2026-02-17 23:56:12'),(276130,'ASII','1m','yahoo',1770865320,'2026-02-12 10:02:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,14400.00000000,'2026-02-17 23:56:12'),(276131,'ASII','1m','yahoo',1770865380,'2026-02-12 10:03:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,47800.00000000,'2026-02-17 23:56:12'),(276132,'ASII','1m','yahoo',1770865440,'2026-02-12 10:04:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,5400.00000000,'2026-02-17 23:56:12'),(276133,'ASII','1m','yahoo',1770865500,'2026-02-12 10:05:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,26100.00000000,'2026-02-17 23:56:12'),(276134,'ASII','1m','yahoo',1770865560,'2026-02-12 10:06:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,4300.00000000,'2026-02-17 23:56:12'),(276135,'ASII','1m','yahoo',1770865620,'2026-02-12 10:07:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,52700.00000000,'2026-02-17 23:56:12'),(276136,'ASII','1m','yahoo',1770865680,'2026-02-12 10:08:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,17700.00000000,'2026-02-17 23:56:12'),(276137,'ASII','1m','yahoo',1770865740,'2026-02-12 10:09:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,56300.00000000,'2026-02-17 23:56:12'),(276138,'ASII','1m','yahoo',1770865800,'2026-02-12 10:10:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,8400.00000000,'2026-02-17 23:56:12'),(276139,'ASII','1m','yahoo',1770865860,'2026-02-12 10:11:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,25500.00000000,'2026-02-17 23:56:12'),(276140,'ASII','1m','yahoo',1770865920,'2026-02-12 10:12:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,50200.00000000,'2026-02-17 23:56:12'),(276141,'ASII','1m','yahoo',1770865980,'2026-02-12 10:13:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,16200.00000000,'2026-02-17 23:56:12'),(276142,'ASII','1m','yahoo',1770866040,'2026-02-12 10:14:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,323400.00000000,'2026-02-17 23:56:12'),(276143,'ASII','1m','yahoo',1770866100,'2026-02-12 10:15:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,3200.00000000,'2026-02-17 23:56:12'),(276144,'ASII','1m','yahoo',1770866160,'2026-02-12 10:16:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,800.00000000,'2026-02-17 23:56:12'),(276145,'ASII','1m','yahoo',1770866220,'2026-02-12 10:17:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,14400.00000000,'2026-02-17 23:56:12'),(276146,'ASII','1m','yahoo',1770866280,'2026-02-12 10:18:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,80400.00000000,'2026-02-17 23:56:12'),(276147,'ASII','1m','yahoo',1770866340,'2026-02-12 10:19:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,0.00000000,'2026-02-17 23:56:12'),(276148,'ASII','1m','yahoo',1770866400,'2026-02-12 10:20:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,3000.00000000,'2026-02-17 23:56:12'),(276149,'ASII','1m','yahoo',1770866460,'2026-02-12 10:21:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,254700.00000000,'2026-02-17 23:56:12'),(276150,'ASII','1m','yahoo',1770866520,'2026-02-12 10:22:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,1300.00000000,'2026-02-17 23:56:12'),(276151,'ASII','1m','yahoo',1770866580,'2026-02-12 10:23:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,2700.00000000,'2026-02-17 23:56:12'),(276152,'ASII','1m','yahoo',1770866640,'2026-02-12 10:24:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,2700.00000000,'2026-02-17 23:56:12'),(276153,'ASII','1m','yahoo',1770866700,'2026-02-12 10:25:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,3100.00000000,'2026-02-17 23:56:12'),(276154,'ASII','1m','yahoo',1770866760,'2026-02-12 10:26:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,4600.00000000,'2026-02-17 23:56:12'),(276155,'ASII','1m','yahoo',1770866820,'2026-02-12 10:27:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,8700.00000000,'2026-02-17 23:56:12'),(276156,'ASII','1m','yahoo',1770866940,'2026-02-12 10:29:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,15800.00000000,'2026-02-17 23:56:12'),(276157,'ASII','1m','yahoo',1770867000,'2026-02-12 10:30:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,18900.00000000,'2026-02-17 23:56:12'),(276158,'ASII','1m','yahoo',1770867060,'2026-02-12 10:31:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,0.00000000,'2026-02-17 23:56:12'),(276159,'ASII','1m','yahoo',1770867120,'2026-02-12 10:32:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,9400.00000000,'2026-02-17 23:56:12'),(276160,'ASII','1m','yahoo',1770867180,'2026-02-12 10:33:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,1900.00000000,'2026-02-17 23:56:12'),(276161,'ASII','1m','yahoo',1770867240,'2026-02-12 10:34:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,7200.00000000,'2026-02-17 23:56:12'),(276162,'ASII','1m','yahoo',1770867300,'2026-02-12 10:35:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,1900.00000000,'2026-02-17 23:56:12'),(276163,'ASII','1m','yahoo',1770867360,'2026-02-12 10:36:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,15600.00000000,'2026-02-17 23:56:12'),(276164,'ASII','1m','yahoo',1770867420,'2026-02-12 10:37:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,17400.00000000,'2026-02-17 23:56:12'),(276165,'ASII','1m','yahoo',1770867480,'2026-02-12 10:38:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,4700.00000000,'2026-02-17 23:56:12'),(276166,'ASII','1m','yahoo',1770867540,'2026-02-12 10:39:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,19300.00000000,'2026-02-17 23:56:12'),(276167,'ASII','1m','yahoo',1770867600,'2026-02-12 10:40:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,3600.00000000,'2026-02-17 23:56:12'),(276168,'ASII','1m','yahoo',1770867660,'2026-02-12 10:41:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,19900.00000000,'2026-02-17 23:56:12'),(276169,'ASII','1m','yahoo',1770867720,'2026-02-12 10:42:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,12000.00000000,'2026-02-17 23:56:12'),(276170,'ASII','1m','yahoo',1770867780,'2026-02-12 10:43:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,8600.00000000,'2026-02-17 23:56:12'),(276171,'ASII','1m','yahoo',1770867840,'2026-02-12 10:44:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,112300.00000000,'2026-02-17 23:56:12'),(276172,'ASII','1m','yahoo',1770867900,'2026-02-12 10:45:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,27200.00000000,'2026-02-17 23:56:12'),(276173,'ASII','1m','yahoo',1770867960,'2026-02-12 10:46:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,37900.00000000,'2026-02-17 23:56:12'),(276174,'ASII','1m','yahoo',1770868020,'2026-02-12 10:47:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,5000.00000000,'2026-02-17 23:56:12'),(276175,'ASII','1m','yahoo',1770868080,'2026-02-12 10:48:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,29100.00000000,'2026-02-17 23:56:12'),(276176,'ASII','1m','yahoo',1770868140,'2026-02-12 10:49:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,20500.00000000,'2026-02-17 23:56:12'),(276177,'ASII','1m','yahoo',1770868200,'2026-02-12 10:50:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,278400.00000000,'2026-02-17 23:56:12'),(276178,'ASII','1m','yahoo',1770868260,'2026-02-12 10:51:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,25500.00000000,'2026-02-17 23:56:12'),(276179,'ASII','1m','yahoo',1770868320,'2026-02-12 10:52:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,38500.00000000,'2026-02-17 23:56:12'),(276180,'ASII','1m','yahoo',1770868380,'2026-02-12 10:53:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,120300.00000000,'2026-02-17 23:56:12'),(276181,'ASII','1m','yahoo',1770868440,'2026-02-12 10:54:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,7300.00000000,'2026-02-17 23:56:12'),(276182,'ASII','1m','yahoo',1770868500,'2026-02-12 10:55:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,4900.00000000,'2026-02-17 23:56:12'),(276183,'ASII','1m','yahoo',1770868560,'2026-02-12 10:56:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,1400.00000000,'2026-02-17 23:56:12'),(276184,'ASII','1m','yahoo',1770868620,'2026-02-12 10:57:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,9300.00000000,'2026-02-17 23:56:12'),(276185,'ASII','1m','yahoo',1770868680,'2026-02-12 10:58:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,3600.00000000,'2026-02-17 23:56:12'),(276186,'ASII','1m','yahoo',1770868740,'2026-02-12 10:59:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,6400.00000000,'2026-02-17 23:56:12'),(276187,'ASII','1m','yahoo',1770868800,'2026-02-12 11:00:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,4600.00000000,'2026-02-17 23:56:12'),(276188,'ASII','1m','yahoo',1770868860,'2026-02-12 11:01:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:12'),(276189,'ASII','1m','yahoo',1770868920,'2026-02-12 11:02:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,6400.00000000,'2026-02-17 23:56:12'),(276190,'ASII','1m','yahoo',1770868980,'2026-02-12 11:03:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,17000.00000000,'2026-02-17 23:56:12'),(276191,'ASII','1m','yahoo',1770869040,'2026-02-12 11:04:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,3700.00000000,'2026-02-17 23:56:12'),(276192,'ASII','1m','yahoo',1770869100,'2026-02-12 11:05:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,21400.00000000,'2026-02-17 23:56:12'),(276193,'ASII','1m','yahoo',1770869160,'2026-02-12 11:06:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,5100.00000000,'2026-02-17 23:56:12'),(276194,'ASII','1m','yahoo',1770869220,'2026-02-12 11:07:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,31700.00000000,'2026-02-17 23:56:12'),(276195,'ASII','1m','yahoo',1770869280,'2026-02-12 11:08:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,4900.00000000,'2026-02-17 23:56:12'),(276196,'ASII','1m','yahoo',1770869340,'2026-02-12 11:09:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,6000.00000000,'2026-02-17 23:56:12'),(276197,'ASII','1m','yahoo',1770869400,'2026-02-12 11:10:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,2900.00000000,'2026-02-17 23:56:12'),(276198,'ASII','1m','yahoo',1770869460,'2026-02-12 11:11:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,6400.00000000,'2026-02-17 23:56:12'),(276199,'ASII','1m','yahoo',1770869520,'2026-02-12 11:12:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,17700.00000000,'2026-02-17 23:56:12'),(276200,'ASII','1m','yahoo',1770869580,'2026-02-12 11:13:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,8800.00000000,'2026-02-17 23:56:12'),(276201,'ASII','1m','yahoo',1770869640,'2026-02-12 11:14:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,5700.00000000,'2026-02-17 23:56:12'),(276202,'ASII','1m','yahoo',1770869700,'2026-02-12 11:15:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,3400.00000000,'2026-02-17 23:56:12'),(276203,'ASII','1m','yahoo',1770869760,'2026-02-12 11:16:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,41000.00000000,'2026-02-17 23:56:12'),(276204,'ASII','1m','yahoo',1770869820,'2026-02-12 11:17:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,55600.00000000,'2026-02-17 23:56:12'),(276205,'ASII','1m','yahoo',1770869880,'2026-02-12 11:18:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,21300.00000000,'2026-02-17 23:56:12'),(276206,'ASII','1m','yahoo',1770869940,'2026-02-12 11:19:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,65400.00000000,'2026-02-17 23:56:12'),(276207,'ASII','1m','yahoo',1770870000,'2026-02-12 11:20:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,20600.00000000,'2026-02-17 23:56:12'),(276208,'ASII','1m','yahoo',1770870060,'2026-02-12 11:21:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,36800.00000000,'2026-02-17 23:56:12'),(276209,'ASII','1m','yahoo',1770870120,'2026-02-12 11:22:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,5900.00000000,'2026-02-17 23:56:12'),(276210,'ASII','1m','yahoo',1770870180,'2026-02-12 11:23:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,16700.00000000,'2026-02-17 23:56:12'),(276211,'ASII','1m','yahoo',1770870240,'2026-02-12 11:24:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,40000.00000000,'2026-02-17 23:56:12'),(276212,'ASII','1m','yahoo',1770870300,'2026-02-12 11:25:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,3900.00000000,'2026-02-17 23:56:12'),(276213,'ASII','1m','yahoo',1770870360,'2026-02-12 11:26:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,6300.00000000,'2026-02-17 23:56:12'),(276214,'ASII','1m','yahoo',1770870420,'2026-02-12 11:27:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,7400.00000000,'2026-02-17 23:56:12'),(276215,'ASII','1m','yahoo',1770870480,'2026-02-12 11:28:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,154600.00000000,'2026-02-17 23:56:12'),(276216,'ASII','1m','yahoo',1770870540,'2026-02-12 11:29:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,42100.00000000,'2026-02-17 23:56:12'),(276217,'ASII','1m','yahoo',1770870600,'2026-02-12 11:30:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:12'),(276218,'ASII','1m','yahoo',1770870660,'2026-02-12 11:31:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,11400.00000000,'2026-02-17 23:56:12'),(276219,'ASII','1m','yahoo',1770870720,'2026-02-12 11:32:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,4900.00000000,'2026-02-17 23:56:12'),(276220,'ASII','1m','yahoo',1770870780,'2026-02-12 11:33:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,20800.00000000,'2026-02-17 23:56:12'),(276221,'ASII','1m','yahoo',1770870840,'2026-02-12 11:34:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,10800.00000000,'2026-02-17 23:56:12'),(276222,'ASII','1m','yahoo',1770870900,'2026-02-12 11:35:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:12'),(276223,'ASII','1m','yahoo',1770870960,'2026-02-12 11:36:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,6000.00000000,'2026-02-17 23:56:12'),(276224,'ASII','1m','yahoo',1770871020,'2026-02-12 11:37:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,3400.00000000,'2026-02-17 23:56:12'),(276225,'ASII','1m','yahoo',1770871080,'2026-02-12 11:38:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,13100.00000000,'2026-02-17 23:56:12'),(276226,'ASII','1m','yahoo',1770871140,'2026-02-12 11:39:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,10200.00000000,'2026-02-17 23:56:12'),(276227,'ASII','1m','yahoo',1770871200,'2026-02-12 11:40:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,8300.00000000,'2026-02-17 23:56:12'),(276228,'ASII','1m','yahoo',1770871260,'2026-02-12 11:41:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,4200.00000000,'2026-02-17 23:56:12'),(276229,'ASII','1m','yahoo',1770871320,'2026-02-12 11:42:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,6600.00000000,'2026-02-17 23:56:12'),(276230,'ASII','1m','yahoo',1770871380,'2026-02-12 11:43:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,13700.00000000,'2026-02-17 23:56:12'),(276231,'ASII','1m','yahoo',1770871440,'2026-02-12 11:44:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,15300.00000000,'2026-02-17 23:56:12'),(276232,'ASII','1m','yahoo',1770871500,'2026-02-12 11:45:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,179300.00000000,'2026-02-17 23:56:12'),(276233,'ASII','1m','yahoo',1770871560,'2026-02-12 11:46:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,51500.00000000,'2026-02-17 23:56:12'),(276234,'ASII','1m','yahoo',1770871620,'2026-02-12 11:47:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,3600.00000000,'2026-02-17 23:56:12'),(276235,'ASII','1m','yahoo',1770871680,'2026-02-12 11:48:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,8500.00000000,'2026-02-17 23:56:12'),(276236,'ASII','1m','yahoo',1770871740,'2026-02-12 11:49:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,4300.00000000,'2026-02-17 23:56:12'),(276237,'ASII','1m','yahoo',1770871800,'2026-02-12 11:50:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,12000.00000000,'2026-02-17 23:56:12'),(276238,'ASII','1m','yahoo',1770871860,'2026-02-12 11:51:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:12'),(276239,'ASII','1m','yahoo',1770871920,'2026-02-12 11:52:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,2400.00000000,'2026-02-17 23:56:12'),(276240,'ASII','1m','yahoo',1770871980,'2026-02-12 11:53:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,15000.00000000,'2026-02-17 23:56:12'),(276241,'ASII','1m','yahoo',1770872040,'2026-02-12 11:54:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,5600.00000000,'2026-02-17 23:56:12'),(276242,'ASII','1m','yahoo',1770872100,'2026-02-12 11:55:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,1700.00000000,'2026-02-17 23:56:12'),(276243,'ASII','1m','yahoo',1770872160,'2026-02-12 11:56:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,2100.00000000,'2026-02-17 23:56:12'),(276244,'ASII','1m','yahoo',1770872220,'2026-02-12 11:57:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,6200.00000000,'2026-02-17 23:56:12'),(276245,'ASII','1m','yahoo',1770872280,'2026-02-12 11:58:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,700.00000000,'2026-02-17 23:56:12'),(276246,'ASII','1m','yahoo',1770872340,'2026-02-12 11:59:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,45500.00000000,'2026-02-17 23:56:12'),(276247,'ASII','1m','yahoo',1770877800,'2026-02-12 13:30:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,92800.00000000,'2026-02-17 23:56:12'),(276248,'ASII','1m','yahoo',1770877860,'2026-02-12 13:31:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,112400.00000000,'2026-02-17 23:56:12'),(276249,'ASII','1m','yahoo',1770877920,'2026-02-12 13:32:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,18400.00000000,'2026-02-17 23:56:12'),(276250,'ASII','1m','yahoo',1770877980,'2026-02-12 13:33:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,9000.00000000,'2026-02-17 23:56:12'),(276251,'ASII','1m','yahoo',1770878040,'2026-02-12 13:34:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,8000.00000000,'2026-02-17 23:56:12'),(276252,'ASII','1m','yahoo',1770878100,'2026-02-12 13:35:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,21700.00000000,'2026-02-17 23:56:12'),(276253,'ASII','1m','yahoo',1770878160,'2026-02-12 13:36:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,13700.00000000,'2026-02-17 23:56:12'),(276254,'ASII','1m','yahoo',1770878220,'2026-02-12 13:37:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,2200.00000000,'2026-02-17 23:56:12'),(276255,'ASII','1m','yahoo',1770878280,'2026-02-12 13:38:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,15800.00000000,'2026-02-17 23:56:12'),(276256,'ASII','1m','yahoo',1770878340,'2026-02-12 13:39:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,6500.00000000,'2026-02-17 23:56:12'),(276257,'ASII','1m','yahoo',1770878400,'2026-02-12 13:40:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,2900.00000000,'2026-02-17 23:56:12'),(276258,'ASII','1m','yahoo',1770878460,'2026-02-12 13:41:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,3400.00000000,'2026-02-17 23:56:12'),(276259,'ASII','1m','yahoo',1770878520,'2026-02-12 13:42:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,10900.00000000,'2026-02-17 23:56:12'),(276260,'ASII','1m','yahoo',1770878580,'2026-02-12 13:43:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,22500.00000000,'2026-02-17 23:56:12'),(276261,'ASII','1m','yahoo',1770878640,'2026-02-12 13:44:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,2300.00000000,'2026-02-17 23:56:12'),(276262,'ASII','1m','yahoo',1770878700,'2026-02-12 13:45:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,5100.00000000,'2026-02-17 23:56:12'),(276263,'ASII','1m','yahoo',1770878760,'2026-02-12 13:46:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,3300.00000000,'2026-02-17 23:56:12'),(276264,'ASII','1m','yahoo',1770878820,'2026-02-12 13:47:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,48700.00000000,'2026-02-17 23:56:12'),(276265,'ASII','1m','yahoo',1770878880,'2026-02-12 13:48:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,493800.00000000,'2026-02-17 23:56:12'),(276266,'ASII','1m','yahoo',1770878940,'2026-02-12 13:49:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,6900.00000000,'2026-02-17 23:56:12'),(276267,'ASII','1m','yahoo',1770879000,'2026-02-12 13:50:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,16700.00000000,'2026-02-17 23:56:12'),(276268,'ASII','1m','yahoo',1770879060,'2026-02-12 13:51:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,184800.00000000,'2026-02-17 23:56:12'),(276269,'ASII','1m','yahoo',1770879120,'2026-02-12 13:52:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,9400.00000000,'2026-02-17 23:56:12'),(276270,'ASII','1m','yahoo',1770879180,'2026-02-12 13:53:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,700.00000000,'2026-02-17 23:56:12'),(276271,'ASII','1m','yahoo',1770879240,'2026-02-12 13:54:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,7700.00000000,'2026-02-17 23:56:12'),(276272,'ASII','1m','yahoo',1770879300,'2026-02-12 13:55:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,25400.00000000,'2026-02-17 23:56:12'),(276273,'ASII','1m','yahoo',1770879360,'2026-02-12 13:56:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,1400.00000000,'2026-02-17 23:56:12'),(276274,'ASII','1m','yahoo',1770879420,'2026-02-12 13:57:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,2800.00000000,'2026-02-17 23:56:12'),(276275,'ASII','1m','yahoo',1770879480,'2026-02-12 13:58:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,31400.00000000,'2026-02-17 23:56:12'),(276276,'ASII','1m','yahoo',1770879540,'2026-02-12 13:59:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,24600.00000000,'2026-02-17 23:56:12'),(276277,'ASII','1m','yahoo',1770879600,'2026-02-12 14:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,29300.00000000,'2026-02-17 23:56:12'),(276278,'ASII','1m','yahoo',1770879660,'2026-02-12 14:01:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,18000.00000000,'2026-02-17 23:56:12'),(276279,'ASII','1m','yahoo',1770879720,'2026-02-12 14:02:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,12800.00000000,'2026-02-17 23:56:12'),(276280,'ASII','1m','yahoo',1770879780,'2026-02-12 14:03:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,72300.00000000,'2026-02-17 23:56:12'),(276281,'ASII','1m','yahoo',1770879840,'2026-02-12 14:04:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,31400.00000000,'2026-02-17 23:56:12'),(276282,'ASII','1m','yahoo',1770879900,'2026-02-12 14:05:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,62400.00000000,'2026-02-17 23:56:12'),(276283,'ASII','1m','yahoo',1770879960,'2026-02-12 14:06:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,16900.00000000,'2026-02-17 23:56:12'),(276284,'ASII','1m','yahoo',1770880020,'2026-02-12 14:07:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,23700.00000000,'2026-02-17 23:56:12'),(276285,'ASII','1m','yahoo',1770880080,'2026-02-12 14:08:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,5600.00000000,'2026-02-17 23:56:12'),(276286,'ASII','1m','yahoo',1770880140,'2026-02-12 14:09:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,10000.00000000,'2026-02-17 23:56:12'),(276287,'ASII','1m','yahoo',1770880200,'2026-02-12 14:10:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,12600.00000000,'2026-02-17 23:56:12'),(276288,'ASII','1m','yahoo',1770880260,'2026-02-12 14:11:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,4900.00000000,'2026-02-17 23:56:12'),(276289,'ASII','1m','yahoo',1770880320,'2026-02-12 14:12:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,5800.00000000,'2026-02-17 23:56:12'),(276290,'ASII','1m','yahoo',1770880380,'2026-02-12 14:13:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,36900.00000000,'2026-02-17 23:56:12'),(276291,'ASII','1m','yahoo',1770880440,'2026-02-12 14:14:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,14100.00000000,'2026-02-17 23:56:12'),(276292,'ASII','1m','yahoo',1770880500,'2026-02-12 14:15:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,2800.00000000,'2026-02-17 23:56:12'),(276293,'ASII','1m','yahoo',1770880560,'2026-02-12 14:16:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,11600.00000000,'2026-02-17 23:56:12'),(276294,'ASII','1m','yahoo',1770880620,'2026-02-12 14:17:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,13800.00000000,'2026-02-17 23:56:12'),(276295,'ASII','1m','yahoo',1770880680,'2026-02-12 14:18:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,26500.00000000,'2026-02-17 23:56:12'),(276296,'ASII','1m','yahoo',1770880740,'2026-02-12 14:19:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,5500.00000000,'2026-02-17 23:56:12'),(276297,'ASII','1m','yahoo',1770880800,'2026-02-12 14:20:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,18900.00000000,'2026-02-17 23:56:12'),(276298,'ASII','1m','yahoo',1770880860,'2026-02-12 14:21:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,4000.00000000,'2026-02-17 23:56:12'),(276299,'ASII','1m','yahoo',1770880920,'2026-02-12 14:22:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,7800.00000000,'2026-02-17 23:56:12'),(276300,'ASII','1m','yahoo',1770880980,'2026-02-12 14:23:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,120300.00000000,'2026-02-17 23:56:12'),(276301,'ASII','1m','yahoo',1770881040,'2026-02-12 14:24:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,42300.00000000,'2026-02-17 23:56:12'),(276302,'ASII','1m','yahoo',1770881100,'2026-02-12 14:25:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,8100.00000000,'2026-02-17 23:56:12'),(276303,'ASII','1m','yahoo',1770881160,'2026-02-12 14:26:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,12300.00000000,'2026-02-17 23:56:12'),(276304,'ASII','1m','yahoo',1770881220,'2026-02-12 14:27:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,19100.00000000,'2026-02-17 23:56:12'),(276305,'ASII','1m','yahoo',1770881280,'2026-02-12 14:28:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,5700.00000000,'2026-02-17 23:56:12'),(276306,'ASII','1m','yahoo',1770881340,'2026-02-12 14:29:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,17800.00000000,'2026-02-17 23:56:12'),(276307,'ASII','1m','yahoo',1770881400,'2026-02-12 14:30:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,566900.00000000,'2026-02-17 23:56:12'),(276308,'ASII','1m','yahoo',1770881460,'2026-02-12 14:31:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,46000.00000000,'2026-02-17 23:56:12'),(276309,'ASII','1m','yahoo',1770881520,'2026-02-12 14:32:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,24300.00000000,'2026-02-17 23:56:12'),(276310,'ASII','1m','yahoo',1770881580,'2026-02-12 14:33:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,7000.00000000,'2026-02-17 23:56:12'),(276311,'ASII','1m','yahoo',1770881640,'2026-02-12 14:34:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,142300.00000000,'2026-02-17 23:56:12'),(276312,'ASII','1m','yahoo',1770881700,'2026-02-12 14:35:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,14800.00000000,'2026-02-17 23:56:12'),(276313,'ASII','1m','yahoo',1770881760,'2026-02-12 14:36:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,162300.00000000,'2026-02-17 23:56:12'),(276314,'ASII','1m','yahoo',1770881820,'2026-02-12 14:37:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,0.00000000,'2026-02-17 23:56:12'),(276315,'ASII','1m','yahoo',1770881880,'2026-02-12 14:38:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,36300.00000000,'2026-02-17 23:56:12'),(276316,'ASII','1m','yahoo',1770881940,'2026-02-12 14:39:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,1100.00000000,'2026-02-17 23:56:12'),(276317,'ASII','1m','yahoo',1770882000,'2026-02-12 14:40:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,9800.00000000,'2026-02-17 23:56:12'),(276318,'ASII','1m','yahoo',1770882060,'2026-02-12 14:41:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,17100.00000000,'2026-02-17 23:56:12'),(276319,'ASII','1m','yahoo',1770882120,'2026-02-12 14:42:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,3800.00000000,'2026-02-17 23:56:12'),(276320,'ASII','1m','yahoo',1770882180,'2026-02-12 14:43:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,5600.00000000,'2026-02-17 23:56:12'),(276321,'ASII','1m','yahoo',1770882240,'2026-02-12 14:44:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,28600.00000000,'2026-02-17 23:56:12'),(276322,'ASII','1m','yahoo',1770882300,'2026-02-12 14:45:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,5500.00000000,'2026-02-17 23:56:12'),(276323,'ASII','1m','yahoo',1770882360,'2026-02-12 14:46:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,7400.00000000,'2026-02-17 23:56:12'),(276324,'ASII','1m','yahoo',1770882420,'2026-02-12 14:47:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,44800.00000000,'2026-02-17 23:56:12'),(276325,'ASII','1m','yahoo',1770882480,'2026-02-12 14:48:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,9100.00000000,'2026-02-17 23:56:12'),(276326,'ASII','1m','yahoo',1770882540,'2026-02-12 14:49:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,17900.00000000,'2026-02-17 23:56:12'),(276327,'ASII','1m','yahoo',1770882600,'2026-02-12 14:50:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,21200.00000000,'2026-02-17 23:56:12'),(276328,'ASII','1m','yahoo',1770882660,'2026-02-12 14:51:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,11600.00000000,'2026-02-17 23:56:12'),(276329,'ASII','1m','yahoo',1770882720,'2026-02-12 14:52:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,37900.00000000,'2026-02-17 23:56:12'),(276330,'ASII','1m','yahoo',1770882780,'2026-02-12 14:53:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,31400.00000000,'2026-02-17 23:56:12'),(276331,'ASII','1m','yahoo',1770882840,'2026-02-12 14:54:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,7300.00000000,'2026-02-17 23:56:12'),(276332,'ASII','1m','yahoo',1770882900,'2026-02-12 14:55:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,13500.00000000,'2026-02-17 23:56:12'),(276333,'ASII','1m','yahoo',1770882960,'2026-02-12 14:56:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,31900.00000000,'2026-02-17 23:56:12'),(276334,'ASII','1m','yahoo',1770883020,'2026-02-12 14:57:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,10100.00000000,'2026-02-17 23:56:12'),(276335,'ASII','1m','yahoo',1770883080,'2026-02-12 14:58:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,92300.00000000,'2026-02-17 23:56:12'),(276336,'ASII','1m','yahoo',1770883140,'2026-02-12 14:59:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,17200.00000000,'2026-02-17 23:56:12'),(276337,'ASII','1m','yahoo',1770883200,'2026-02-12 15:00:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,6500.00000000,'2026-02-17 23:56:12'),(276338,'ASII','1m','yahoo',1770883260,'2026-02-12 15:01:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,35900.00000000,'2026-02-17 23:56:12'),(276339,'ASII','1m','yahoo',1770883320,'2026-02-12 15:02:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,39200.00000000,'2026-02-17 23:56:12'),(276340,'ASII','1m','yahoo',1770883380,'2026-02-12 15:03:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,435900.00000000,'2026-02-17 23:56:12'),(276341,'ASII','1m','yahoo',1770883440,'2026-02-12 15:04:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,3300.00000000,'2026-02-17 23:56:12'),(276342,'ASII','1m','yahoo',1770883500,'2026-02-12 15:05:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,4700.00000000,'2026-02-17 23:56:12'),(276343,'ASII','1m','yahoo',1770883560,'2026-02-12 15:06:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,5100.00000000,'2026-02-17 23:56:12'),(276344,'ASII','1m','yahoo',1770883620,'2026-02-12 15:07:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,4800.00000000,'2026-02-17 23:56:12'),(276345,'ASII','1m','yahoo',1770883680,'2026-02-12 15:08:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,13300.00000000,'2026-02-17 23:56:12'),(276346,'ASII','1m','yahoo',1770883740,'2026-02-12 15:09:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,30400.00000000,'2026-02-17 23:56:12'),(276347,'ASII','1m','yahoo',1770883800,'2026-02-12 15:10:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,13900.00000000,'2026-02-17 23:56:12'),(276348,'ASII','1m','yahoo',1770883860,'2026-02-12 15:11:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,16400.00000000,'2026-02-17 23:56:12'),(276349,'ASII','1m','yahoo',1770883920,'2026-02-12 15:12:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,58600.00000000,'2026-02-17 23:56:12'),(276350,'ASII','1m','yahoo',1770883980,'2026-02-12 15:13:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,117100.00000000,'2026-02-17 23:56:12'),(276351,'ASII','1m','yahoo',1770884040,'2026-02-12 15:14:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,17100.00000000,'2026-02-17 23:56:12'),(276352,'ASII','1m','yahoo',1770884100,'2026-02-12 15:15:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,62700.00000000,'2026-02-17 23:56:12'),(276353,'ASII','1m','yahoo',1770884160,'2026-02-12 15:16:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,6200.00000000,'2026-02-17 23:56:12'),(276354,'ASII','1m','yahoo',1770884220,'2026-02-12 15:17:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,14600.00000000,'2026-02-17 23:56:12'),(276355,'ASII','1m','yahoo',1770884280,'2026-02-12 15:18:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,7200.00000000,'2026-02-17 23:56:12'),(276356,'ASII','1m','yahoo',1770884340,'2026-02-12 15:19:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,59300.00000000,'2026-02-17 23:56:12'),(276357,'ASII','1m','yahoo',1770884400,'2026-02-12 15:20:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,45000.00000000,'2026-02-17 23:56:12'),(276358,'ASII','1m','yahoo',1770884460,'2026-02-12 15:21:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,11700.00000000,'2026-02-17 23:56:12'),(276359,'ASII','1m','yahoo',1770884520,'2026-02-12 15:22:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,5800.00000000,'2026-02-17 23:56:12'),(276360,'ASII','1m','yahoo',1770884580,'2026-02-12 15:23:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,23300.00000000,'2026-02-17 23:56:12'),(276361,'ASII','1m','yahoo',1770884640,'2026-02-12 15:24:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,77300.00000000,'2026-02-17 23:56:12'),(276362,'ASII','1m','yahoo',1770884700,'2026-02-12 15:25:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,23900.00000000,'2026-02-17 23:56:12'),(276363,'ASII','1m','yahoo',1770884760,'2026-02-12 15:26:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,136600.00000000,'2026-02-17 23:56:12'),(276364,'ASII','1m','yahoo',1770884820,'2026-02-12 15:27:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,21800.00000000,'2026-02-17 23:56:12'),(276365,'ASII','1m','yahoo',1770884880,'2026-02-12 15:28:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,14900.00000000,'2026-02-17 23:56:12'),(276366,'ASII','1m','yahoo',1770884940,'2026-02-12 15:29:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,18700.00000000,'2026-02-17 23:56:12'),(276367,'ASII','1m','yahoo',1770885000,'2026-02-12 15:30:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,27800.00000000,'2026-02-17 23:56:12'),(276368,'ASII','1m','yahoo',1770885060,'2026-02-12 15:31:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,25100.00000000,'2026-02-17 23:56:12'),(276369,'ASII','1m','yahoo',1770885120,'2026-02-12 15:32:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,60100.00000000,'2026-02-17 23:56:12'),(276370,'ASII','1m','yahoo',1770885180,'2026-02-12 15:33:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,19200.00000000,'2026-02-17 23:56:12'),(276371,'ASII','1m','yahoo',1770885240,'2026-02-12 15:34:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,23900.00000000,'2026-02-17 23:56:12'),(276372,'ASII','1m','yahoo',1770885300,'2026-02-12 15:35:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,67700.00000000,'2026-02-17 23:56:12'),(276373,'ASII','1m','yahoo',1770885360,'2026-02-12 15:36:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,106500.00000000,'2026-02-17 23:56:12'),(276374,'ASII','1m','yahoo',1770885420,'2026-02-12 15:37:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,142800.00000000,'2026-02-17 23:56:12'),(276375,'ASII','1m','yahoo',1770885480,'2026-02-12 15:38:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,27200.00000000,'2026-02-17 23:56:12'),(276376,'ASII','1m','yahoo',1770885540,'2026-02-12 15:39:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,19000.00000000,'2026-02-17 23:56:12'),(276377,'ASII','1m','yahoo',1770885600,'2026-02-12 15:40:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,132900.00000000,'2026-02-17 23:56:12'),(276378,'ASII','1m','yahoo',1770885660,'2026-02-12 15:41:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,63200.00000000,'2026-02-17 23:56:12'),(276379,'ASII','1m','yahoo',1770885720,'2026-02-12 15:42:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,154900.00000000,'2026-02-17 23:56:12'),(276380,'ASII','1m','yahoo',1770885780,'2026-02-12 15:43:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,371700.00000000,'2026-02-17 23:56:12'),(276381,'ASII','1m','yahoo',1770885840,'2026-02-12 15:44:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,11100.00000000,'2026-02-17 23:56:12'),(276382,'ASII','1m','yahoo',1770885900,'2026-02-12 15:45:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,56100.00000000,'2026-02-17 23:56:12'),(276383,'ASII','1m','yahoo',1770885960,'2026-02-12 15:46:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,18900.00000000,'2026-02-17 23:56:12'),(276384,'ASII','1m','yahoo',1770886020,'2026-02-12 15:47:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,24300.00000000,'2026-02-17 23:56:12'),(276385,'ASII','1m','yahoo',1770886080,'2026-02-12 15:48:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,138600.00000000,'2026-02-17 23:56:12'),(276386,'ASII','1m','yahoo',1770886140,'2026-02-12 15:49:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,37500.00000000,'2026-02-17 23:56:12'),(276387,'ASII','1m','yahoo',1770886800,'2026-02-12 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,3600600.00000000,'2026-02-17 23:56:12'),(276388,'ASII','1m','yahoo',1770886920,'2026-02-12 16:02:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:12'),(276389,'ASII','1m','yahoo',1770886980,'2026-02-12 16:03:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,14300.00000000,'2026-02-17 23:56:12'),(276390,'ASII','1m','yahoo',1770887040,'2026-02-12 16:04:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:12'),(276391,'ASII','1m','yahoo',1770887100,'2026-02-12 16:05:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,1700.00000000,'2026-02-17 23:56:12'),(276392,'ASII','1m','yahoo',1770887220,'2026-02-12 16:07:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,129200.00000000,'2026-02-17 23:56:12'),(276393,'ASII','1m','yahoo',1770887280,'2026-02-12 16:08:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:12'),(276394,'ASII','1m','yahoo',1770887340,'2026-02-12 16:09:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:12'),(276395,'ASII','1m','yahoo',1770887460,'2026-02-12 16:11:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,20000.00000000,'2026-02-17 23:56:12'),(276396,'ASII','1m','yahoo',1770887580,'2026-02-12 16:13:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,4400.00000000,'2026-02-17 23:56:12'),(276397,'ASII','1m','yahoo',1770887640,'2026-02-12 16:14:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,55200.00000000,'2026-02-17 23:56:12'),(276398,'ASII','1m','yahoo',1770948000,'2026-02-13 09:00:00',6750.00000000,6775.00000000,6650.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:12'),(276399,'ASII','1m','yahoo',1770948060,'2026-02-13 09:01:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,93800.00000000,'2026-02-17 23:56:12'),(276400,'ASII','1m','yahoo',1770948120,'2026-02-13 09:02:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,237200.00000000,'2026-02-17 23:56:12'),(276401,'ASII','1m','yahoo',1770948180,'2026-02-13 09:03:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,251700.00000000,'2026-02-17 23:56:12'),(276402,'ASII','1m','yahoo',1770948240,'2026-02-13 09:04:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,9500.00000000,'2026-02-17 23:56:12'),(276403,'ASII','1m','yahoo',1770948300,'2026-02-13 09:05:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,86200.00000000,'2026-02-17 23:56:12'),(276404,'ASII','1m','yahoo',1770948360,'2026-02-13 09:06:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,86400.00000000,'2026-02-17 23:56:12'),(276405,'ASII','1m','yahoo',1770948420,'2026-02-13 09:07:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,16700.00000000,'2026-02-17 23:56:12'),(276406,'ASII','1m','yahoo',1770948480,'2026-02-13 09:08:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,11400.00000000,'2026-02-17 23:56:12'),(276407,'ASII','1m','yahoo',1770948540,'2026-02-13 09:09:00',6750.00000000,6750.00000000,6700.00000000,6725.00000000,265800.00000000,'2026-02-17 23:56:12'),(276408,'ASII','1m','yahoo',1770948600,'2026-02-13 09:10:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,8100.00000000,'2026-02-17 23:56:12'),(276409,'ASII','1m','yahoo',1770948660,'2026-02-13 09:11:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,9800.00000000,'2026-02-17 23:56:12'),(276410,'ASII','1m','yahoo',1770948720,'2026-02-13 09:12:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,7700.00000000,'2026-02-17 23:56:12'),(276411,'ASII','1m','yahoo',1770948780,'2026-02-13 09:13:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,7400.00000000,'2026-02-17 23:56:12'),(276412,'ASII','1m','yahoo',1770948840,'2026-02-13 09:14:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,12000.00000000,'2026-02-17 23:56:12'),(276413,'ASII','1m','yahoo',1770948900,'2026-02-13 09:15:00',6700.00000000,6725.00000000,6675.00000000,6675.00000000,1136700.00000000,'2026-02-17 23:56:12'),(276414,'ASII','1m','yahoo',1770948960,'2026-02-13 09:16:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,8400.00000000,'2026-02-17 23:56:12'),(276415,'ASII','1m','yahoo',1770949020,'2026-02-13 09:17:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,28200.00000000,'2026-02-17 23:56:12'),(276416,'ASII','1m','yahoo',1770949080,'2026-02-13 09:18:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,127800.00000000,'2026-02-17 23:56:12'),(276417,'ASII','1m','yahoo',1770949140,'2026-02-13 09:19:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,14300.00000000,'2026-02-17 23:56:12'),(276418,'ASII','1m','yahoo',1770949200,'2026-02-13 09:20:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,216600.00000000,'2026-02-17 23:56:12'),(276419,'ASII','1m','yahoo',1770949260,'2026-02-13 09:21:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,24200.00000000,'2026-02-17 23:56:12'),(276420,'ASII','1m','yahoo',1770949320,'2026-02-13 09:22:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,7700.00000000,'2026-02-17 23:56:12'),(276421,'ASII','1m','yahoo',1770949380,'2026-02-13 09:23:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,499300.00000000,'2026-02-17 23:56:12'),(276422,'ASII','1m','yahoo',1770949440,'2026-02-13 09:24:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,246000.00000000,'2026-02-17 23:56:12'),(276423,'ASII','1m','yahoo',1770949500,'2026-02-13 09:25:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,7500.00000000,'2026-02-17 23:56:12'),(276424,'ASII','1m','yahoo',1770949560,'2026-02-13 09:26:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,16700.00000000,'2026-02-17 23:56:12'),(276425,'ASII','1m','yahoo',1770949620,'2026-02-13 09:27:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,9200.00000000,'2026-02-17 23:56:12'),(276426,'ASII','1m','yahoo',1770949680,'2026-02-13 09:28:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,36700.00000000,'2026-02-17 23:56:12'),(276427,'ASII','1m','yahoo',1770949740,'2026-02-13 09:29:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,20200.00000000,'2026-02-17 23:56:12'),(276428,'ASII','1m','yahoo',1770949800,'2026-02-13 09:30:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,5600.00000000,'2026-02-17 23:56:12'),(276429,'ASII','1m','yahoo',1770949860,'2026-02-13 09:31:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,48100.00000000,'2026-02-17 23:56:12'),(276430,'ASII','1m','yahoo',1770949920,'2026-02-13 09:32:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,7100.00000000,'2026-02-17 23:56:12'),(276431,'ASII','1m','yahoo',1770949980,'2026-02-13 09:33:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,17600.00000000,'2026-02-17 23:56:12'),(276432,'ASII','1m','yahoo',1770950040,'2026-02-13 09:34:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,4700.00000000,'2026-02-17 23:56:12'),(276433,'ASII','1m','yahoo',1770950100,'2026-02-13 09:35:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,26600.00000000,'2026-02-17 23:56:12'),(276434,'ASII','1m','yahoo',1770950160,'2026-02-13 09:36:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,6500.00000000,'2026-02-17 23:56:12'),(276435,'ASII','1m','yahoo',1770950220,'2026-02-13 09:37:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,11600.00000000,'2026-02-17 23:56:12'),(276436,'ASII','1m','yahoo',1770950280,'2026-02-13 09:38:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,82800.00000000,'2026-02-17 23:56:12'),(276437,'ASII','1m','yahoo',1770950340,'2026-02-13 09:39:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,4300.00000000,'2026-02-17 23:56:12'),(276438,'ASII','1m','yahoo',1770950400,'2026-02-13 09:40:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,10300.00000000,'2026-02-17 23:56:12'),(276439,'ASII','1m','yahoo',1770950460,'2026-02-13 09:41:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,12600.00000000,'2026-02-17 23:56:12'),(276440,'ASII','1m','yahoo',1770950520,'2026-02-13 09:42:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,22100.00000000,'2026-02-17 23:56:12'),(276441,'ASII','1m','yahoo',1770950580,'2026-02-13 09:43:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,12300.00000000,'2026-02-17 23:56:12'),(276442,'ASII','1m','yahoo',1770950640,'2026-02-13 09:44:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,5800.00000000,'2026-02-17 23:56:12'),(276443,'ASII','1m','yahoo',1770950700,'2026-02-13 09:45:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,26900.00000000,'2026-02-17 23:56:12'),(276444,'ASII','1m','yahoo',1770950760,'2026-02-13 09:46:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,15600.00000000,'2026-02-17 23:56:12'),(276445,'ASII','1m','yahoo',1770950820,'2026-02-13 09:47:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,23500.00000000,'2026-02-17 23:56:12'),(276446,'ASII','1m','yahoo',1770950880,'2026-02-13 09:48:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,44500.00000000,'2026-02-17 23:56:12'),(276447,'ASII','1m','yahoo',1770950940,'2026-02-13 09:49:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,8500.00000000,'2026-02-17 23:56:12'),(276448,'ASII','1m','yahoo',1770951000,'2026-02-13 09:50:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,11300.00000000,'2026-02-17 23:56:12'),(276449,'ASII','1m','yahoo',1770951060,'2026-02-13 09:51:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,9600.00000000,'2026-02-17 23:56:12'),(276450,'ASII','1m','yahoo',1770951120,'2026-02-13 09:52:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,44100.00000000,'2026-02-17 23:56:12'),(276451,'ASII','1m','yahoo',1770951180,'2026-02-13 09:53:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,9900.00000000,'2026-02-17 23:56:12'),(276452,'ASII','1m','yahoo',1770951240,'2026-02-13 09:54:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,44800.00000000,'2026-02-17 23:56:12'),(276453,'ASII','1m','yahoo',1770951300,'2026-02-13 09:55:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,175700.00000000,'2026-02-17 23:56:12'),(276454,'ASII','1m','yahoo',1770951360,'2026-02-13 09:56:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,16400.00000000,'2026-02-17 23:56:12'),(276455,'ASII','1m','yahoo',1770951420,'2026-02-13 09:57:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,71500.00000000,'2026-02-17 23:56:12'),(276456,'ASII','1m','yahoo',1770951480,'2026-02-13 09:58:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,14700.00000000,'2026-02-17 23:56:12'),(276457,'ASII','1m','yahoo',1770951540,'2026-02-13 09:59:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,48900.00000000,'2026-02-17 23:56:12'),(276458,'ASII','1m','yahoo',1770951600,'2026-02-13 10:00:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,12200.00000000,'2026-02-17 23:56:12'),(276459,'ASII','1m','yahoo',1770951660,'2026-02-13 10:01:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,37300.00000000,'2026-02-17 23:56:12'),(276460,'ASII','1m','yahoo',1770951720,'2026-02-13 10:02:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,8100.00000000,'2026-02-17 23:56:12'),(276461,'ASII','1m','yahoo',1770951780,'2026-02-13 10:03:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,34000.00000000,'2026-02-17 23:56:12'),(276462,'ASII','1m','yahoo',1770951840,'2026-02-13 10:04:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,7200.00000000,'2026-02-17 23:56:12'),(276463,'ASII','1m','yahoo',1770951900,'2026-02-13 10:05:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,241800.00000000,'2026-02-17 23:56:12'),(276464,'ASII','1m','yahoo',1770951960,'2026-02-13 10:06:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,41600.00000000,'2026-02-17 23:56:12'),(276465,'ASII','1m','yahoo',1770952020,'2026-02-13 10:07:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,209400.00000000,'2026-02-17 23:56:12'),(276466,'ASII','1m','yahoo',1770952080,'2026-02-13 10:08:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,19200.00000000,'2026-02-17 23:56:12'),(276467,'ASII','1m','yahoo',1770952140,'2026-02-13 10:09:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,30300.00000000,'2026-02-17 23:56:12'),(276468,'ASII','1m','yahoo',1770952200,'2026-02-13 10:10:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,218600.00000000,'2026-02-17 23:56:12'),(276469,'ASII','1m','yahoo',1770952260,'2026-02-13 10:11:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,307600.00000000,'2026-02-17 23:56:12'),(276470,'ASII','1m','yahoo',1770952320,'2026-02-13 10:12:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,410000.00000000,'2026-02-17 23:56:12'),(276471,'ASII','1m','yahoo',1770952380,'2026-02-13 10:13:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,20000.00000000,'2026-02-17 23:56:12'),(276472,'ASII','1m','yahoo',1770952440,'2026-02-13 10:14:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,2100.00000000,'2026-02-17 23:56:12'),(276473,'ASII','1m','yahoo',1770952500,'2026-02-13 10:15:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5500.00000000,'2026-02-17 23:56:12'),(276474,'ASII','1m','yahoo',1770952560,'2026-02-13 10:16:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,2400.00000000,'2026-02-17 23:56:12'),(276475,'ASII','1m','yahoo',1770952620,'2026-02-13 10:17:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,7400.00000000,'2026-02-17 23:56:12'),(276476,'ASII','1m','yahoo',1770952680,'2026-02-13 10:18:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,5200.00000000,'2026-02-17 23:56:12'),(276477,'ASII','1m','yahoo',1770952740,'2026-02-13 10:19:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,7800.00000000,'2026-02-17 23:56:12'),(276478,'ASII','1m','yahoo',1770952800,'2026-02-13 10:20:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,1800.00000000,'2026-02-17 23:56:12'),(276479,'ASII','1m','yahoo',1770952860,'2026-02-13 10:21:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,6000.00000000,'2026-02-17 23:56:12'),(276480,'ASII','1m','yahoo',1770952920,'2026-02-13 10:22:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,2800.00000000,'2026-02-17 23:56:12'),(276481,'ASII','1m','yahoo',1770952980,'2026-02-13 10:23:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,35800.00000000,'2026-02-17 23:56:12'),(276482,'ASII','1m','yahoo',1770953040,'2026-02-13 10:24:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,19600.00000000,'2026-02-17 23:56:12'),(276483,'ASII','1m','yahoo',1770953100,'2026-02-13 10:25:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,10100.00000000,'2026-02-17 23:56:12'),(276484,'ASII','1m','yahoo',1770953160,'2026-02-13 10:26:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,13800.00000000,'2026-02-17 23:56:12'),(276485,'ASII','1m','yahoo',1770953220,'2026-02-13 10:27:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,17900.00000000,'2026-02-17 23:56:12'),(276486,'ASII','1m','yahoo',1770953280,'2026-02-13 10:28:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,55100.00000000,'2026-02-17 23:56:12'),(276487,'ASII','1m','yahoo',1770953340,'2026-02-13 10:29:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,184600.00000000,'2026-02-17 23:56:12'),(276488,'ASII','1m','yahoo',1770953400,'2026-02-13 10:30:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,7700.00000000,'2026-02-17 23:56:12'),(276489,'ASII','1m','yahoo',1770953460,'2026-02-13 10:31:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,6000.00000000,'2026-02-17 23:56:12'),(276490,'ASII','1m','yahoo',1770953520,'2026-02-13 10:32:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,24100.00000000,'2026-02-17 23:56:12'),(276491,'ASII','1m','yahoo',1770953580,'2026-02-13 10:33:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,13100.00000000,'2026-02-17 23:56:12'),(276492,'ASII','1m','yahoo',1770953640,'2026-02-13 10:34:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,11800.00000000,'2026-02-17 23:56:12'),(276493,'ASII','1m','yahoo',1770953700,'2026-02-13 10:35:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,12300.00000000,'2026-02-17 23:56:12'),(276494,'ASII','1m','yahoo',1770953760,'2026-02-13 10:36:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,20400.00000000,'2026-02-17 23:56:12'),(276495,'ASII','1m','yahoo',1770953820,'2026-02-13 10:37:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,53600.00000000,'2026-02-17 23:56:12'),(276496,'ASII','1m','yahoo',1770953880,'2026-02-13 10:38:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,6000.00000000,'2026-02-17 23:56:12'),(276497,'ASII','1m','yahoo',1770953940,'2026-02-13 10:39:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,222300.00000000,'2026-02-17 23:56:12'),(276498,'ASII','1m','yahoo',1770954000,'2026-02-13 10:40:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,123800.00000000,'2026-02-17 23:56:12'),(276499,'ASII','1m','yahoo',1770954060,'2026-02-13 10:41:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,170300.00000000,'2026-02-17 23:56:12'),(276500,'ASII','1m','yahoo',1770954120,'2026-02-13 10:42:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,66900.00000000,'2026-02-17 23:56:12'),(276501,'ASII','1m','yahoo',1770954180,'2026-02-13 10:43:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,27600.00000000,'2026-02-17 23:56:12'),(276502,'ASII','1m','yahoo',1770954240,'2026-02-13 10:44:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,6600.00000000,'2026-02-17 23:56:12'),(276503,'ASII','1m','yahoo',1770954300,'2026-02-13 10:45:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,13100.00000000,'2026-02-17 23:56:12'),(276504,'ASII','1m','yahoo',1770954360,'2026-02-13 10:46:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,35400.00000000,'2026-02-17 23:56:12'),(276505,'ASII','1m','yahoo',1770954420,'2026-02-13 10:47:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,7200.00000000,'2026-02-17 23:56:12'),(276506,'ASII','1m','yahoo',1770954480,'2026-02-13 10:48:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,8800.00000000,'2026-02-17 23:56:12'),(276507,'ASII','1m','yahoo',1770954540,'2026-02-13 10:49:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,9000.00000000,'2026-02-17 23:56:12'),(276508,'ASII','1m','yahoo',1770954600,'2026-02-13 10:50:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,270200.00000000,'2026-02-17 23:56:12'),(276509,'ASII','1m','yahoo',1770954660,'2026-02-13 10:51:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,188700.00000000,'2026-02-17 23:56:12'),(276510,'ASII','1m','yahoo',1770954720,'2026-02-13 10:52:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,288800.00000000,'2026-02-17 23:56:12'),(276511,'ASII','1m','yahoo',1770954780,'2026-02-13 10:53:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,63300.00000000,'2026-02-17 23:56:12'),(276512,'ASII','1m','yahoo',1770954840,'2026-02-13 10:54:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,6300.00000000,'2026-02-17 23:56:12'),(276513,'ASII','1m','yahoo',1770954900,'2026-02-13 10:55:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,5900.00000000,'2026-02-17 23:56:12'),(276514,'ASII','1m','yahoo',1770954960,'2026-02-13 10:56:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,6600.00000000,'2026-02-17 23:56:12'),(276515,'ASII','1m','yahoo',1770955020,'2026-02-13 10:57:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,7400.00000000,'2026-02-17 23:56:12'),(276516,'ASII','1m','yahoo',1770955080,'2026-02-13 10:58:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,5400.00000000,'2026-02-17 23:56:12'),(276517,'ASII','1m','yahoo',1770955140,'2026-02-13 10:59:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,41300.00000000,'2026-02-17 23:56:12'),(276518,'ASII','1m','yahoo',1770955200,'2026-02-13 11:00:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,11500.00000000,'2026-02-17 23:56:12'),(276519,'ASII','1m','yahoo',1770955260,'2026-02-13 11:01:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,7000.00000000,'2026-02-17 23:56:12'),(276520,'ASII','1m','yahoo',1770955320,'2026-02-13 11:02:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,12000.00000000,'2026-02-17 23:56:12'),(276521,'ASII','1m','yahoo',1770955380,'2026-02-13 11:03:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,5300.00000000,'2026-02-17 23:56:12'),(276522,'ASII','1m','yahoo',1770955440,'2026-02-13 11:04:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,4800.00000000,'2026-02-17 23:56:12'),(276523,'ASII','1m','yahoo',1770955500,'2026-02-13 11:05:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,151900.00000000,'2026-02-17 23:56:12'),(276524,'ASII','1m','yahoo',1770955560,'2026-02-13 11:06:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,7100.00000000,'2026-02-17 23:56:12'),(276525,'ASII','1m','yahoo',1770955620,'2026-02-13 11:07:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,4600.00000000,'2026-02-17 23:56:12'),(276526,'ASII','1m','yahoo',1770955680,'2026-02-13 11:08:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,13900.00000000,'2026-02-17 23:56:12'),(276527,'ASII','1m','yahoo',1770955740,'2026-02-13 11:09:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,22400.00000000,'2026-02-17 23:56:12'),(276528,'ASII','1m','yahoo',1770955800,'2026-02-13 11:10:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,14700.00000000,'2026-02-17 23:56:12'),(276529,'ASII','1m','yahoo',1770955860,'2026-02-13 11:11:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,57400.00000000,'2026-02-17 23:56:12'),(276530,'ASII','1m','yahoo',1770955920,'2026-02-13 11:12:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,124500.00000000,'2026-02-17 23:56:12'),(276531,'ASII','1m','yahoo',1770955980,'2026-02-13 11:13:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,25500.00000000,'2026-02-17 23:56:12'),(276532,'ASII','1m','yahoo',1770956040,'2026-02-13 11:14:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,52900.00000000,'2026-02-17 23:56:12'),(276533,'ASII','1m','yahoo',1770956100,'2026-02-13 11:15:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,4000.00000000,'2026-02-17 23:56:12'),(276534,'ASII','1m','yahoo',1770956160,'2026-02-13 11:16:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,22600.00000000,'2026-02-17 23:56:12'),(276535,'ASII','1m','yahoo',1770956220,'2026-02-13 11:17:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,19400.00000000,'2026-02-17 23:56:12'),(276536,'ASII','1m','yahoo',1770956280,'2026-02-13 11:18:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,26900.00000000,'2026-02-17 23:56:12'),(276537,'ASII','1m','yahoo',1770956340,'2026-02-13 11:19:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,9000.00000000,'2026-02-17 23:56:12'),(276538,'ASII','1m','yahoo',1770956400,'2026-02-13 11:20:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,16600.00000000,'2026-02-17 23:56:12'),(276539,'ASII','1m','yahoo',1770956460,'2026-02-13 11:21:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,34200.00000000,'2026-02-17 23:56:12'),(276540,'ASII','1m','yahoo',1770956520,'2026-02-13 11:22:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,26000.00000000,'2026-02-17 23:56:12'),(276541,'ASII','1m','yahoo',1770956580,'2026-02-13 11:23:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,26400.00000000,'2026-02-17 23:56:12'),(276542,'ASII','1m','yahoo',1770956640,'2026-02-13 11:24:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,41000.00000000,'2026-02-17 23:56:12'),(276543,'ASII','1m','yahoo',1770956700,'2026-02-13 11:25:00',6675.00000000,6725.00000000,6650.00000000,6725.00000000,1881100.00000000,'2026-02-17 23:56:12'),(276544,'ASII','1m','yahoo',1770956760,'2026-02-13 11:26:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,276100.00000000,'2026-02-17 23:56:12'),(276545,'ASII','1m','yahoo',1770956820,'2026-02-13 11:27:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,129300.00000000,'2026-02-17 23:56:12'),(276546,'ASII','1m','yahoo',1770956880,'2026-02-13 11:28:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,81000.00000000,'2026-02-17 23:56:12'),(276547,'ASII','1m','yahoo',1770956940,'2026-02-13 11:29:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,69600.00000000,'2026-02-17 23:56:12'),(276548,'ASII','1m','yahoo',1770966000,'2026-02-13 14:00:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,371500.00000000,'2026-02-17 23:56:12'),(276549,'ASII','1m','yahoo',1770966060,'2026-02-13 14:01:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,47400.00000000,'2026-02-17 23:56:12'),(276550,'ASII','1m','yahoo',1770966120,'2026-02-13 14:02:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,41300.00000000,'2026-02-17 23:56:12'),(276551,'ASII','1m','yahoo',1770966180,'2026-02-13 14:03:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,58000.00000000,'2026-02-17 23:56:12'),(276552,'ASII','1m','yahoo',1770966240,'2026-02-13 14:04:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,36400.00000000,'2026-02-17 23:56:12'),(276553,'ASII','1m','yahoo',1770966300,'2026-02-13 14:05:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,30300.00000000,'2026-02-17 23:56:12'),(276554,'ASII','1m','yahoo',1770966360,'2026-02-13 14:06:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,30400.00000000,'2026-02-17 23:56:12'),(276555,'ASII','1m','yahoo',1770966420,'2026-02-13 14:07:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,15100.00000000,'2026-02-17 23:56:12'),(276556,'ASII','1m','yahoo',1770966480,'2026-02-13 14:08:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,11100.00000000,'2026-02-17 23:56:12'),(276557,'ASII','1m','yahoo',1770966540,'2026-02-13 14:09:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,83200.00000000,'2026-02-17 23:56:12'),(276558,'ASII','1m','yahoo',1770966600,'2026-02-13 14:10:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,11300.00000000,'2026-02-17 23:56:12'),(276559,'ASII','1m','yahoo',1770966660,'2026-02-13 14:11:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,33500.00000000,'2026-02-17 23:56:12'),(276560,'ASII','1m','yahoo',1770966720,'2026-02-13 14:12:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,74900.00000000,'2026-02-17 23:56:12'),(276561,'ASII','1m','yahoo',1770966780,'2026-02-13 14:13:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,8400.00000000,'2026-02-17 23:56:12'),(276562,'ASII','1m','yahoo',1770966840,'2026-02-13 14:14:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,69700.00000000,'2026-02-17 23:56:12'),(276563,'ASII','1m','yahoo',1770966900,'2026-02-13 14:15:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,35700.00000000,'2026-02-17 23:56:12'),(276564,'ASII','1m','yahoo',1770966960,'2026-02-13 14:16:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,43700.00000000,'2026-02-17 23:56:12'),(276565,'ASII','1m','yahoo',1770967020,'2026-02-13 14:17:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,48700.00000000,'2026-02-17 23:56:12'),(276566,'ASII','1m','yahoo',1770967080,'2026-02-13 14:18:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,32400.00000000,'2026-02-17 23:56:12'),(276567,'ASII','1m','yahoo',1770967140,'2026-02-13 14:19:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,26000.00000000,'2026-02-17 23:56:12'),(276568,'ASII','1m','yahoo',1770967200,'2026-02-13 14:20:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,33100.00000000,'2026-02-17 23:56:12'),(276569,'ASII','1m','yahoo',1770967260,'2026-02-13 14:21:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,45700.00000000,'2026-02-17 23:56:12'),(276570,'ASII','1m','yahoo',1770967320,'2026-02-13 14:22:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,23900.00000000,'2026-02-17 23:56:12'),(276571,'ASII','1m','yahoo',1770967380,'2026-02-13 14:23:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,55700.00000000,'2026-02-17 23:56:12'),(276572,'ASII','1m','yahoo',1770967440,'2026-02-13 14:24:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,33900.00000000,'2026-02-17 23:56:12'),(276573,'ASII','1m','yahoo',1770967500,'2026-02-13 14:25:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,51800.00000000,'2026-02-17 23:56:12'),(276574,'ASII','1m','yahoo',1770967560,'2026-02-13 14:26:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,78200.00000000,'2026-02-17 23:56:12'),(276575,'ASII','1m','yahoo',1770967620,'2026-02-13 14:27:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,65200.00000000,'2026-02-17 23:56:12'),(276576,'ASII','1m','yahoo',1770967680,'2026-02-13 14:28:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,28800.00000000,'2026-02-17 23:56:12'),(276577,'ASII','1m','yahoo',1770967740,'2026-02-13 14:29:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,97600.00000000,'2026-02-17 23:56:12'),(276578,'ASII','1m','yahoo',1770967800,'2026-02-13 14:30:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,63700.00000000,'2026-02-17 23:56:12'),(276579,'ASII','1m','yahoo',1770967860,'2026-02-13 14:31:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,30700.00000000,'2026-02-17 23:56:12'),(276580,'ASII','1m','yahoo',1770967920,'2026-02-13 14:32:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,42400.00000000,'2026-02-17 23:56:12'),(276581,'ASII','1m','yahoo',1770967980,'2026-02-13 14:33:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,57800.00000000,'2026-02-17 23:56:12'),(276582,'ASII','1m','yahoo',1770968040,'2026-02-13 14:34:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,48900.00000000,'2026-02-17 23:56:12'),(276583,'ASII','1m','yahoo',1770968100,'2026-02-13 14:35:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,96900.00000000,'2026-02-17 23:56:12'),(276584,'ASII','1m','yahoo',1770968160,'2026-02-13 14:36:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,33700.00000000,'2026-02-17 23:56:12'),(276585,'ASII','1m','yahoo',1770968220,'2026-02-13 14:37:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,740600.00000000,'2026-02-17 23:56:12'),(276586,'ASII','1m','yahoo',1770968280,'2026-02-13 14:38:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,35500.00000000,'2026-02-17 23:56:12'),(276587,'ASII','1m','yahoo',1770968340,'2026-02-13 14:39:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,24500.00000000,'2026-02-17 23:56:12'),(276588,'ASII','1m','yahoo',1770968400,'2026-02-13 14:40:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,40000.00000000,'2026-02-17 23:56:12'),(276589,'ASII','1m','yahoo',1770968460,'2026-02-13 14:41:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,121600.00000000,'2026-02-17 23:56:12'),(276590,'ASII','1m','yahoo',1770968520,'2026-02-13 14:42:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,63900.00000000,'2026-02-17 23:56:12'),(276591,'ASII','1m','yahoo',1770968580,'2026-02-13 14:43:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,26200.00000000,'2026-02-17 23:56:12'),(276592,'ASII','1m','yahoo',1770968640,'2026-02-13 14:44:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,85400.00000000,'2026-02-17 23:56:12'),(276593,'ASII','1m','yahoo',1770968700,'2026-02-13 14:45:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,15100.00000000,'2026-02-17 23:56:12'),(276594,'ASII','1m','yahoo',1770968760,'2026-02-13 14:46:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,12200.00000000,'2026-02-17 23:56:12'),(276595,'ASII','1m','yahoo',1770968820,'2026-02-13 14:47:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,94300.00000000,'2026-02-17 23:56:12'),(276596,'ASII','1m','yahoo',1770968880,'2026-02-13 14:48:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,31400.00000000,'2026-02-17 23:56:12'),(276597,'ASII','1m','yahoo',1770968940,'2026-02-13 14:49:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,26900.00000000,'2026-02-17 23:56:12'),(276598,'ASII','1m','yahoo',1770969000,'2026-02-13 14:50:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,141200.00000000,'2026-02-17 23:56:12'),(276599,'ASII','1m','yahoo',1770969060,'2026-02-13 14:51:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,34200.00000000,'2026-02-17 23:56:12'),(276600,'ASII','1m','yahoo',1770969120,'2026-02-13 14:52:00',6625.00000000,6675.00000000,6625.00000000,6675.00000000,1220800.00000000,'2026-02-17 23:56:12'),(276601,'ASII','1m','yahoo',1770969180,'2026-02-13 14:53:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,11900.00000000,'2026-02-17 23:56:12'),(276602,'ASII','1m','yahoo',1770969240,'2026-02-13 14:54:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,8400.00000000,'2026-02-17 23:56:12'),(276603,'ASII','1m','yahoo',1770969300,'2026-02-13 14:55:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,9700.00000000,'2026-02-17 23:56:12'),(276604,'ASII','1m','yahoo',1770969360,'2026-02-13 14:56:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,20200.00000000,'2026-02-17 23:56:12'),(276605,'ASII','1m','yahoo',1770969420,'2026-02-13 14:57:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,80800.00000000,'2026-02-17 23:56:12'),(276606,'ASII','1m','yahoo',1770969480,'2026-02-13 14:58:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,22100.00000000,'2026-02-17 23:56:12'),(276607,'ASII','1m','yahoo',1770969540,'2026-02-13 14:59:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,42400.00000000,'2026-02-17 23:56:12'),(276608,'ASII','1m','yahoo',1770969600,'2026-02-13 15:00:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,87300.00000000,'2026-02-17 23:56:12'),(276609,'ASII','1m','yahoo',1770969660,'2026-02-13 15:01:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,87000.00000000,'2026-02-17 23:56:12'),(276610,'ASII','1m','yahoo',1770969720,'2026-02-13 15:02:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,42900.00000000,'2026-02-17 23:56:12'),(276611,'ASII','1m','yahoo',1770969780,'2026-02-13 15:03:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,119600.00000000,'2026-02-17 23:56:12'),(276612,'ASII','1m','yahoo',1770969840,'2026-02-13 15:04:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,54300.00000000,'2026-02-17 23:56:12'),(276613,'ASII','1m','yahoo',1770969900,'2026-02-13 15:05:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,52900.00000000,'2026-02-17 23:56:12'),(276614,'ASII','1m','yahoo',1770969960,'2026-02-13 15:06:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,46600.00000000,'2026-02-17 23:56:12'),(276615,'ASII','1m','yahoo',1770970020,'2026-02-13 15:07:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,112700.00000000,'2026-02-17 23:56:12'),(276616,'ASII','1m','yahoo',1770970080,'2026-02-13 15:08:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,66100.00000000,'2026-02-17 23:56:12'),(276617,'ASII','1m','yahoo',1770970140,'2026-02-13 15:09:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,48900.00000000,'2026-02-17 23:56:12'),(276618,'ASII','1m','yahoo',1770970200,'2026-02-13 15:10:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,392100.00000000,'2026-02-17 23:56:12'),(276619,'ASII','1m','yahoo',1770970260,'2026-02-13 15:11:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,56100.00000000,'2026-02-17 23:56:12'),(276620,'ASII','1m','yahoo',1770970320,'2026-02-13 15:12:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,89600.00000000,'2026-02-17 23:56:12'),(276621,'ASII','1m','yahoo',1770970380,'2026-02-13 15:13:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,32300.00000000,'2026-02-17 23:56:12'),(276622,'ASII','1m','yahoo',1770970440,'2026-02-13 15:14:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,50000.00000000,'2026-02-17 23:56:12'),(276623,'ASII','1m','yahoo',1770970500,'2026-02-13 15:15:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,107800.00000000,'2026-02-17 23:56:12'),(276624,'ASII','1m','yahoo',1770970560,'2026-02-13 15:16:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,111100.00000000,'2026-02-17 23:56:12'),(276625,'ASII','1m','yahoo',1770970620,'2026-02-13 15:17:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,70800.00000000,'2026-02-17 23:56:12'),(276626,'ASII','1m','yahoo',1770970680,'2026-02-13 15:18:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,74400.00000000,'2026-02-17 23:56:12'),(276627,'ASII','1m','yahoo',1770970740,'2026-02-13 15:19:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,198100.00000000,'2026-02-17 23:56:12'),(276628,'ASII','1m','yahoo',1770970800,'2026-02-13 15:20:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,93800.00000000,'2026-02-17 23:56:12'),(276629,'ASII','1m','yahoo',1770970860,'2026-02-13 15:21:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,50800.00000000,'2026-02-17 23:56:12'),(276630,'ASII','1m','yahoo',1770970920,'2026-02-13 15:22:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,58500.00000000,'2026-02-17 23:56:12'),(276631,'ASII','1m','yahoo',1770970980,'2026-02-13 15:23:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,97600.00000000,'2026-02-17 23:56:12'),(276632,'ASII','1m','yahoo',1770971040,'2026-02-13 15:24:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,42300.00000000,'2026-02-17 23:56:12'),(276633,'ASII','1m','yahoo',1770971100,'2026-02-13 15:25:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,357100.00000000,'2026-02-17 23:56:12'),(276634,'ASII','1m','yahoo',1770971160,'2026-02-13 15:26:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,48200.00000000,'2026-02-17 23:56:12'),(276635,'ASII','1m','yahoo',1770971220,'2026-02-13 15:27:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,50100.00000000,'2026-02-17 23:56:12'),(276636,'ASII','1m','yahoo',1770971280,'2026-02-13 15:28:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,143200.00000000,'2026-02-17 23:56:12'),(276637,'ASII','1m','yahoo',1770971340,'2026-02-13 15:29:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,40900.00000000,'2026-02-17 23:56:12'),(276638,'ASII','1m','yahoo',1770971400,'2026-02-13 15:30:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,170000.00000000,'2026-02-17 23:56:12'),(276639,'ASII','1m','yahoo',1770971460,'2026-02-13 15:31:00',6675.00000000,6675.00000000,6600.00000000,6625.00000000,2661900.00000000,'2026-02-17 23:56:12'),(276640,'ASII','1m','yahoo',1770971520,'2026-02-13 15:32:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,143900.00000000,'2026-02-17 23:56:12'),(276641,'ASII','1m','yahoo',1770971580,'2026-02-13 15:33:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,189100.00000000,'2026-02-17 23:56:12'),(276642,'ASII','1m','yahoo',1770971640,'2026-02-13 15:34:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,572700.00000000,'2026-02-17 23:56:12'),(276643,'ASII','1m','yahoo',1770971700,'2026-02-13 15:35:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,174100.00000000,'2026-02-17 23:56:12'),(276644,'ASII','1m','yahoo',1770971760,'2026-02-13 15:36:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,131100.00000000,'2026-02-17 23:56:12'),(276645,'ASII','1m','yahoo',1770971820,'2026-02-13 15:37:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,147300.00000000,'2026-02-17 23:56:12'),(276646,'ASII','1m','yahoo',1770971880,'2026-02-13 15:38:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,172200.00000000,'2026-02-17 23:56:12'),(276647,'ASII','1m','yahoo',1770971940,'2026-02-13 15:39:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,216000.00000000,'2026-02-17 23:56:12'),(276648,'ASII','1m','yahoo',1770972000,'2026-02-13 15:40:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,141400.00000000,'2026-02-17 23:56:12'),(276649,'ASII','1m','yahoo',1770972060,'2026-02-13 15:41:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,35100.00000000,'2026-02-17 23:56:12'),(276650,'ASII','1m','yahoo',1770972120,'2026-02-13 15:42:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,79300.00000000,'2026-02-17 23:56:12'),(276651,'ASII','1m','yahoo',1770972180,'2026-02-13 15:43:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,77000.00000000,'2026-02-17 23:56:12'),(276652,'ASII','1m','yahoo',1770972240,'2026-02-13 15:44:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,220900.00000000,'2026-02-17 23:56:12'),(276653,'ASII','1m','yahoo',1770972300,'2026-02-13 15:45:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,1265600.00000000,'2026-02-17 23:56:12'),(276654,'ASII','1m','yahoo',1770972360,'2026-02-13 15:46:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,148000.00000000,'2026-02-17 23:56:12'),(276655,'ASII','1m','yahoo',1770972420,'2026-02-13 15:47:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,92900.00000000,'2026-02-17 23:56:12'),(276656,'ASII','1m','yahoo',1770972480,'2026-02-13 15:48:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,96900.00000000,'2026-02-17 23:56:12'),(276657,'ASII','1m','yahoo',1770972540,'2026-02-13 15:49:00',6600.00000000,6650.00000000,6600.00000000,6600.00000000,207000.00000000,'2026-02-17 23:56:12'),(276658,'ASII','1m','yahoo',1770973200,'2026-02-13 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,3906600.00000000,'2026-02-17 23:56:12'),(276659,'ASII','1m','yahoo',1770973320,'2026-02-13 16:02:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(276660,'ASII','1m','yahoo',1770973380,'2026-02-13 16:03:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,8400.00000000,'2026-02-17 23:56:12'),(276661,'ASII','1m','yahoo',1770973440,'2026-02-13 16:04:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,2100.00000000,'2026-02-17 23:56:12'),(276662,'ASII','1m','yahoo',1770973500,'2026-02-13 16:05:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,1300.00000000,'2026-02-17 23:56:12'),(276663,'ASII','1m','yahoo',1770973560,'2026-02-13 16:06:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,600.00000000,'2026-02-17 23:56:12'),(276664,'ASII','1m','yahoo',1770973680,'2026-02-13 16:08:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,2900.00000000,'2026-02-17 23:56:12'),(276665,'ASII','1m','yahoo',1770973740,'2026-02-13 16:09:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,5100.00000000,'2026-02-17 23:56:12'),(276666,'ASII','1m','yahoo',1770973800,'2026-02-13 16:10:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,107400.00000000,'2026-02-17 23:56:12'),(276667,'ASII','1m','yahoo',1770973860,'2026-02-13 16:11:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(276668,'ASII','1m','yahoo',1770973920,'2026-02-13 16:12:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,55500.00000000,'2026-02-17 23:56:12'),(276669,'ASII','1m','yahoo',1770973980,'2026-02-13 16:13:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:12'),(276670,'ASII','1m','yahoo',1770974040,'2026-02-13 16:14:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,1400.00000000,'2026-02-17 23:56:12'),(276671,'ASII','15m','yahoo',1763344800,'2025-11-17 09:00:00',6400.00000000,6450.00000000,6375.00000000,6425.00000000,1543100.00000000,'2026-02-17 23:56:13'),(276672,'ASII','15m','yahoo',1763345700,'2025-11-17 09:15:00',6400.00000000,6500.00000000,6400.00000000,6500.00000000,5343500.00000000,'2026-02-17 23:56:13'),(276673,'ASII','15m','yahoo',1763346600,'2025-11-17 09:30:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,1635200.00000000,'2026-02-17 23:56:13'),(276674,'ASII','15m','yahoo',1763347500,'2025-11-17 09:45:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,535800.00000000,'2026-02-17 23:56:13'),(276675,'ASII','15m','yahoo',1763348400,'2025-11-17 10:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,587200.00000000,'2026-02-17 23:56:13'),(276676,'ASII','15m','yahoo',1763349300,'2025-11-17 10:15:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,1481500.00000000,'2026-02-17 23:56:13'),(276677,'ASII','15m','yahoo',1763350200,'2025-11-17 10:30:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,1702800.00000000,'2026-02-17 23:56:13'),(276678,'ASII','15m','yahoo',1763351100,'2025-11-17 10:45:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,1071200.00000000,'2026-02-17 23:56:13'),(276679,'ASII','15m','yahoo',1763352000,'2025-11-17 11:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,808200.00000000,'2026-02-17 23:56:13'),(276680,'ASII','15m','yahoo',1763352900,'2025-11-17 11:15:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,782200.00000000,'2026-02-17 23:56:13'),(276681,'ASII','15m','yahoo',1763353800,'2025-11-17 11:30:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,1892000.00000000,'2026-02-17 23:56:13'),(276682,'ASII','15m','yahoo',1763354700,'2025-11-17 11:45:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,421200.00000000,'2026-02-17 23:56:13'),(276683,'ASII','15m','yahoo',1763361000,'2025-11-17 13:30:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,489600.00000000,'2026-02-17 23:56:13'),(276684,'ASII','15m','yahoo',1763361900,'2025-11-17 13:45:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,871800.00000000,'2026-02-17 23:56:13'),(276685,'ASII','15m','yahoo',1763362800,'2025-11-17 14:00:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,1500700.00000000,'2026-02-17 23:56:13'),(276686,'ASII','15m','yahoo',1763363700,'2025-11-17 14:15:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,1916900.00000000,'2026-02-17 23:56:13'),(276687,'ASII','15m','yahoo',1763364600,'2025-11-17 14:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,1511600.00000000,'2026-02-17 23:56:13'),(276688,'ASII','15m','yahoo',1763365500,'2025-11-17 14:45:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,3104900.00000000,'2026-02-17 23:56:13'),(276689,'ASII','15m','yahoo',1763366400,'2025-11-17 15:00:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,962100.00000000,'2026-02-17 23:56:13'),(276690,'ASII','15m','yahoo',1763367300,'2025-11-17 15:15:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,1768400.00000000,'2026-02-17 23:56:13'),(276691,'ASII','15m','yahoo',1763368200,'2025-11-17 15:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,2479600.00000000,'2026-02-17 23:56:13'),(276692,'ASII','15m','yahoo',1763369100,'2025-11-17 15:45:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,1491000.00000000,'2026-02-17 23:56:13'),(276693,'ASII','15m','yahoo',1763370000,'2025-11-17 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,5841600.00000000,'2026-02-17 23:56:13'),(276694,'ASII','15m','yahoo',1763431200,'2025-11-18 09:00:00',6475.00000000,6550.00000000,6475.00000000,6525.00000000,119900.00000000,'2026-02-17 23:56:13'),(276695,'ASII','15m','yahoo',1763432100,'2025-11-18 09:15:00',6525.00000000,6525.00000000,6475.00000000,6475.00000000,784800.00000000,'2026-02-17 23:56:13'),(276696,'ASII','15m','yahoo',1763433000,'2025-11-18 09:30:00',6475.00000000,6500.00000000,6400.00000000,6425.00000000,2317800.00000000,'2026-02-17 23:56:13'),(276697,'ASII','15m','yahoo',1763433900,'2025-11-18 09:45:00',6425.00000000,6425.00000000,6400.00000000,6400.00000000,654400.00000000,'2026-02-17 23:56:13'),(276698,'ASII','15m','yahoo',1763434800,'2025-11-18 10:00:00',6425.00000000,6425.00000000,6400.00000000,6425.00000000,630100.00000000,'2026-02-17 23:56:13'),(276699,'ASII','15m','yahoo',1763435700,'2025-11-18 10:15:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,985500.00000000,'2026-02-17 23:56:13'),(276700,'ASII','15m','yahoo',1763436600,'2025-11-18 10:30:00',6450.00000000,6475.00000000,6425.00000000,6475.00000000,616600.00000000,'2026-02-17 23:56:13'),(276701,'ASII','15m','yahoo',1763437500,'2025-11-18 10:45:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,1065500.00000000,'2026-02-17 23:56:13'),(276702,'ASII','15m','yahoo',1763438400,'2025-11-18 11:00:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,363900.00000000,'2026-02-17 23:56:13'),(276703,'ASII','15m','yahoo',1763439300,'2025-11-18 11:15:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,414700.00000000,'2026-02-17 23:56:13'),(276704,'ASII','15m','yahoo',1763440200,'2025-11-18 11:30:00',6450.00000000,6475.00000000,6450.00000000,6475.00000000,323100.00000000,'2026-02-17 23:56:13'),(276705,'ASII','15m','yahoo',1763441100,'2025-11-18 11:45:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,1312500.00000000,'2026-02-17 23:56:13'),(276706,'ASII','15m','yahoo',1763447400,'2025-11-18 13:30:00',6500.00000000,6500.00000000,6450.00000000,6450.00000000,3390800.00000000,'2026-02-17 23:56:13'),(276707,'ASII','15m','yahoo',1763448300,'2025-11-18 13:45:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,290200.00000000,'2026-02-17 23:56:13'),(276708,'ASII','15m','yahoo',1763449200,'2025-11-18 14:00:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,551200.00000000,'2026-02-17 23:56:13'),(276709,'ASII','15m','yahoo',1763450100,'2025-11-18 14:15:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,1942400.00000000,'2026-02-17 23:56:13'),(276710,'ASII','15m','yahoo',1763451000,'2025-11-18 14:30:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,600900.00000000,'2026-02-17 23:56:13'),(276711,'ASII','15m','yahoo',1763451900,'2025-11-18 14:45:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,823700.00000000,'2026-02-17 23:56:13'),(276712,'ASII','15m','yahoo',1763452800,'2025-11-18 15:00:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,780300.00000000,'2026-02-17 23:56:13'),(276713,'ASII','15m','yahoo',1763453700,'2025-11-18 15:15:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,1118800.00000000,'2026-02-17 23:56:13'),(276714,'ASII','15m','yahoo',1763454600,'2025-11-18 15:30:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,1682800.00000000,'2026-02-17 23:56:13'),(276715,'ASII','15m','yahoo',1763455500,'2025-11-18 15:45:00',6400.00000000,6425.00000000,6400.00000000,6425.00000000,1069400.00000000,'2026-02-17 23:56:13'),(276716,'ASII','15m','yahoo',1763456400,'2025-11-18 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,4279600.00000000,'2026-02-17 23:56:13'),(276717,'ASII','15m','yahoo',1763517600,'2025-11-19 09:00:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,515900.00000000,'2026-02-17 23:56:13'),(276718,'ASII','15m','yahoo',1763518500,'2025-11-19 09:15:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,342400.00000000,'2026-02-17 23:56:13'),(276719,'ASII','15m','yahoo',1763519400,'2025-11-19 09:30:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,3646900.00000000,'2026-02-17 23:56:13'),(276720,'ASII','15m','yahoo',1763520300,'2025-11-19 09:45:00',6400.00000000,6425.00000000,6400.00000000,6400.00000000,795400.00000000,'2026-02-17 23:56:13'),(276721,'ASII','15m','yahoo',1763521200,'2025-11-19 10:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,2494900.00000000,'2026-02-17 23:56:13'),(276722,'ASII','15m','yahoo',1763522100,'2025-11-19 10:15:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,439900.00000000,'2026-02-17 23:56:13'),(276723,'ASII','15m','yahoo',1763523000,'2025-11-19 10:30:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,1109900.00000000,'2026-02-17 23:56:13'),(276724,'ASII','15m','yahoo',1763523900,'2025-11-19 10:45:00',6450.00000000,6475.00000000,6425.00000000,6425.00000000,6045700.00000000,'2026-02-17 23:56:13'),(276725,'ASII','15m','yahoo',1763524800,'2025-11-19 11:00:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,412200.00000000,'2026-02-17 23:56:13'),(276726,'ASII','15m','yahoo',1763525700,'2025-11-19 11:15:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,1006100.00000000,'2026-02-17 23:56:13'),(276727,'ASII','15m','yahoo',1763526600,'2025-11-19 11:30:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,2385900.00000000,'2026-02-17 23:56:13'),(276728,'ASII','15m','yahoo',1763527500,'2025-11-19 11:45:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,1016000.00000000,'2026-02-17 23:56:13'),(276729,'ASII','15m','yahoo',1763533800,'2025-11-19 13:30:00',6425.00000000,6450.00000000,6275.00000000,6375.00000000,8002500.00000000,'2026-02-17 23:56:13'),(276730,'ASII','15m','yahoo',1763534700,'2025-11-19 13:45:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,963600.00000000,'2026-02-17 23:56:13'),(276731,'ASII','15m','yahoo',1763535600,'2025-11-19 14:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,1888500.00000000,'2026-02-17 23:56:13'),(276732,'ASII','15m','yahoo',1763536500,'2025-11-19 14:15:00',6375.00000000,6400.00000000,6375.00000000,6400.00000000,841300.00000000,'2026-02-17 23:56:13'),(276733,'ASII','15m','yahoo',1763537400,'2025-11-19 14:30:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,630400.00000000,'2026-02-17 23:56:13'),(276734,'ASII','15m','yahoo',1763538300,'2025-11-19 14:45:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,1960200.00000000,'2026-02-17 23:56:13'),(276735,'ASII','15m','yahoo',1763539200,'2025-11-19 15:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,644900.00000000,'2026-02-17 23:56:13'),(276736,'ASII','15m','yahoo',1763540100,'2025-11-19 15:15:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,1175800.00000000,'2026-02-17 23:56:13'),(276737,'ASII','15m','yahoo',1763541000,'2025-11-19 15:30:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,2591000.00000000,'2026-02-17 23:56:13'),(276738,'ASII','15m','yahoo',1763541900,'2025-11-19 15:45:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,1045600.00000000,'2026-02-17 23:56:13'),(276739,'ASII','15m','yahoo',1763542800,'2025-11-19 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,4803000.00000000,'2026-02-17 23:56:13'),(276740,'ASII','15m','yahoo',1763604000,'2025-11-20 09:00:00',6425.00000000,6450.00000000,6375.00000000,6450.00000000,309800.00000000,'2026-02-17 23:56:13'),(276741,'ASII','15m','yahoo',1763604900,'2025-11-20 09:15:00',6450.00000000,6475.00000000,6425.00000000,6475.00000000,475300.00000000,'2026-02-17 23:56:13'),(276742,'ASII','15m','yahoo',1763605800,'2025-11-20 09:30:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,1177800.00000000,'2026-02-17 23:56:13'),(276743,'ASII','15m','yahoo',1763606700,'2025-11-20 09:45:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,1810000.00000000,'2026-02-17 23:56:13'),(276744,'ASII','15m','yahoo',1763607600,'2025-11-20 10:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,310400.00000000,'2026-02-17 23:56:13'),(276745,'ASII','15m','yahoo',1763608500,'2025-11-20 10:15:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,1174000.00000000,'2026-02-17 23:56:13'),(276746,'ASII','15m','yahoo',1763609400,'2025-11-20 10:30:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,629400.00000000,'2026-02-17 23:56:13'),(276747,'ASII','15m','yahoo',1763610300,'2025-11-20 10:45:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,519000.00000000,'2026-02-17 23:56:13'),(276748,'ASII','15m','yahoo',1763611200,'2025-11-20 11:00:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,387100.00000000,'2026-02-17 23:56:13'),(276749,'ASII','15m','yahoo',1763612100,'2025-11-20 11:15:00',6450.00000000,6475.00000000,6450.00000000,6475.00000000,409500.00000000,'2026-02-17 23:56:13'),(276750,'ASII','15m','yahoo',1763613000,'2025-11-20 11:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,310200.00000000,'2026-02-17 23:56:13'),(276751,'ASII','15m','yahoo',1763613900,'2025-11-20 11:45:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,495900.00000000,'2026-02-17 23:56:13'),(276752,'ASII','15m','yahoo',1763620200,'2025-11-20 13:30:00',6450.00000000,6500.00000000,6425.00000000,6475.00000000,5559400.00000000,'2026-02-17 23:56:13'),(276753,'ASII','15m','yahoo',1763621100,'2025-11-20 13:45:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,2750000.00000000,'2026-02-17 23:56:13'),(276754,'ASII','15m','yahoo',1763622000,'2025-11-20 14:00:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,281700.00000000,'2026-02-17 23:56:13'),(276755,'ASII','15m','yahoo',1763622900,'2025-11-20 14:15:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,473300.00000000,'2026-02-17 23:56:13'),(276756,'ASII','15m','yahoo',1763623800,'2025-11-20 14:30:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,845000.00000000,'2026-02-17 23:56:13'),(276757,'ASII','15m','yahoo',1763624700,'2025-11-20 14:45:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,1377100.00000000,'2026-02-17 23:56:13'),(276758,'ASII','15m','yahoo',1763625600,'2025-11-20 15:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,1665900.00000000,'2026-02-17 23:56:13'),(276759,'ASII','15m','yahoo',1763626500,'2025-11-20 15:15:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,679100.00000000,'2026-02-17 23:56:13'),(276760,'ASII','15m','yahoo',1763627400,'2025-11-20 15:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,994200.00000000,'2026-02-17 23:56:13'),(276761,'ASII','15m','yahoo',1763628300,'2025-11-20 15:45:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,660800.00000000,'2026-02-17 23:56:13'),(276762,'ASII','15m','yahoo',1763629200,'2025-11-20 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,5409400.00000000,'2026-02-17 23:56:13'),(276763,'ASII','15m','yahoo',1763690400,'2025-11-21 09:00:00',6425.00000000,6425.00000000,6325.00000000,6400.00000000,168000.00000000,'2026-02-17 23:56:13'),(276764,'ASII','15m','yahoo',1763691300,'2025-11-21 09:15:00',6400.00000000,6400.00000000,6350.00000000,6350.00000000,852700.00000000,'2026-02-17 23:56:13'),(276765,'ASII','15m','yahoo',1763692200,'2025-11-21 09:30:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,567500.00000000,'2026-02-17 23:56:13'),(276766,'ASII','15m','yahoo',1763693100,'2025-11-21 09:45:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,582700.00000000,'2026-02-17 23:56:13'),(276767,'ASII','15m','yahoo',1763694000,'2025-11-21 10:00:00',6350.00000000,6375.00000000,6350.00000000,6375.00000000,705400.00000000,'2026-02-17 23:56:13'),(276768,'ASII','15m','yahoo',1763694900,'2025-11-21 10:15:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,704000.00000000,'2026-02-17 23:56:13'),(276769,'ASII','15m','yahoo',1763695800,'2025-11-21 10:30:00',6375.00000000,6375.00000000,6350.00000000,6350.00000000,373700.00000000,'2026-02-17 23:56:13'),(276770,'ASII','15m','yahoo',1763696700,'2025-11-21 10:45:00',6375.00000000,6375.00000000,6350.00000000,6375.00000000,387500.00000000,'2026-02-17 23:56:13'),(276771,'ASII','15m','yahoo',1763697600,'2025-11-21 11:00:00',6350.00000000,6400.00000000,6350.00000000,6400.00000000,575000.00000000,'2026-02-17 23:56:13'),(276772,'ASII','15m','yahoo',1763698500,'2025-11-21 11:15:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,444800.00000000,'2026-02-17 23:56:13'),(276773,'ASII','15m','yahoo',1763708400,'2025-11-21 14:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,1271400.00000000,'2026-02-17 23:56:13'),(276774,'ASII','15m','yahoo',1763709300,'2025-11-21 14:15:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,778000.00000000,'2026-02-17 23:56:13'),(276775,'ASII','15m','yahoo',1763710200,'2025-11-21 14:30:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,888700.00000000,'2026-02-17 23:56:13'),(276776,'ASII','15m','yahoo',1763711100,'2025-11-21 14:45:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,926800.00000000,'2026-02-17 23:56:13'),(276777,'ASII','15m','yahoo',1763712000,'2025-11-21 15:00:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,1192500.00000000,'2026-02-17 23:56:13'),(276778,'ASII','15m','yahoo',1763712900,'2025-11-21 15:15:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,1178300.00000000,'2026-02-17 23:56:13'),(276779,'ASII','15m','yahoo',1763713800,'2025-11-21 15:30:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,2077400.00000000,'2026-02-17 23:56:13'),(276780,'ASII','15m','yahoo',1763714700,'2025-11-21 15:45:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,1250000.00000000,'2026-02-17 23:56:13'),(276781,'ASII','15m','yahoo',1763715600,'2025-11-21 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,27187700.00000000,'2026-02-17 23:56:13'),(276782,'ASII','15m','yahoo',1763949600,'2025-11-24 09:00:00',6500.00000000,6500.00000000,6450.00000000,6450.00000000,486100.00000000,'2026-02-17 23:56:13'),(276783,'ASII','15m','yahoo',1763950500,'2025-11-24 09:15:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,545300.00000000,'2026-02-17 23:56:13'),(276784,'ASII','15m','yahoo',1763951400,'2025-11-24 09:30:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,345800.00000000,'2026-02-17 23:56:13'),(276785,'ASII','15m','yahoo',1763952300,'2025-11-24 09:45:00',6500.00000000,6525.00000000,6475.00000000,6525.00000000,2119500.00000000,'2026-02-17 23:56:13'),(276786,'ASII','15m','yahoo',1763953200,'2025-11-24 10:00:00',6525.00000000,6525.00000000,6475.00000000,6500.00000000,2221100.00000000,'2026-02-17 23:56:13'),(276787,'ASII','15m','yahoo',1763954100,'2025-11-24 10:15:00',6475.00000000,6525.00000000,6475.00000000,6500.00000000,4800900.00000000,'2026-02-17 23:56:13'),(276788,'ASII','15m','yahoo',1763955000,'2025-11-24 10:30:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,203800.00000000,'2026-02-17 23:56:13'),(276789,'ASII','15m','yahoo',1763955900,'2025-11-24 10:45:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,844900.00000000,'2026-02-17 23:56:13'),(276790,'ASII','15m','yahoo',1763956800,'2025-11-24 11:00:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,434300.00000000,'2026-02-17 23:56:13'),(276791,'ASII','15m','yahoo',1763957700,'2025-11-24 11:15:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,561600.00000000,'2026-02-17 23:56:13'),(276792,'ASII','15m','yahoo',1763958600,'2025-11-24 11:30:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,469700.00000000,'2026-02-17 23:56:13'),(276793,'ASII','15m','yahoo',1763959500,'2025-11-24 11:45:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,661900.00000000,'2026-02-17 23:56:13'),(276794,'ASII','15m','yahoo',1763965800,'2025-11-24 13:30:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,1198800.00000000,'2026-02-17 23:56:13'),(276795,'ASII','15m','yahoo',1763966700,'2025-11-24 13:45:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,496700.00000000,'2026-02-17 23:56:13'),(276796,'ASII','15m','yahoo',1763967600,'2025-11-24 14:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,1178400.00000000,'2026-02-17 23:56:13'),(276797,'ASII','15m','yahoo',1763968500,'2025-11-24 14:15:00',6475.00000000,6500.00000000,6425.00000000,6475.00000000,3183700.00000000,'2026-02-17 23:56:13'),(276798,'ASII','15m','yahoo',1763969400,'2025-11-24 14:30:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,1720100.00000000,'2026-02-17 23:56:13'),(276799,'ASII','15m','yahoo',1763970300,'2025-11-24 14:45:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,924500.00000000,'2026-02-17 23:56:13'),(276800,'ASII','15m','yahoo',1763971200,'2025-11-24 15:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,1161300.00000000,'2026-02-17 23:56:13'),(276801,'ASII','15m','yahoo',1763972100,'2025-11-24 15:15:00',6500.00000000,6500.00000000,6425.00000000,6425.00000000,5175600.00000000,'2026-02-17 23:56:13'),(276802,'ASII','15m','yahoo',1763973000,'2025-11-24 15:30:00',6425.00000000,6500.00000000,6425.00000000,6500.00000000,2581500.00000000,'2026-02-17 23:56:13'),(276803,'ASII','15m','yahoo',1763973900,'2025-11-24 15:45:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,1396700.00000000,'2026-02-17 23:56:13'),(276804,'ASII','15m','yahoo',1763974800,'2025-11-24 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,37496600.00000000,'2026-02-17 23:56:13'),(276805,'ASII','15m','yahoo',1764036000,'2025-11-25 09:00:00',6425.00000000,6475.00000000,6425.00000000,6450.00000000,67000.00000000,'2026-02-17 23:56:13'),(276806,'ASII','15m','yahoo',1764036900,'2025-11-25 09:15:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,346000.00000000,'2026-02-17 23:56:13'),(276807,'ASII','15m','yahoo',1764037800,'2025-11-25 09:30:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,316500.00000000,'2026-02-17 23:56:13'),(276808,'ASII','15m','yahoo',1764038700,'2025-11-25 09:45:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,139600.00000000,'2026-02-17 23:56:13'),(276809,'ASII','15m','yahoo',1764039600,'2025-11-25 10:00:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,214100.00000000,'2026-02-17 23:56:13'),(276810,'ASII','15m','yahoo',1764040500,'2025-11-25 10:15:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,273800.00000000,'2026-02-17 23:56:13'),(276811,'ASII','15m','yahoo',1764041400,'2025-11-25 10:30:00',6450.00000000,6475.00000000,6425.00000000,6425.00000000,1747800.00000000,'2026-02-17 23:56:13'),(276812,'ASII','15m','yahoo',1764042300,'2025-11-25 10:45:00',6425.00000000,6425.00000000,6375.00000000,6425.00000000,2083800.00000000,'2026-02-17 23:56:13'),(276813,'ASII','15m','yahoo',1764043200,'2025-11-25 11:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,420900.00000000,'2026-02-17 23:56:13'),(276814,'ASII','15m','yahoo',1764044100,'2025-11-25 11:15:00',6450.00000000,6450.00000000,6400.00000000,6400.00000000,518900.00000000,'2026-02-17 23:56:13'),(276815,'ASII','15m','yahoo',1764045000,'2025-11-25 11:30:00',6400.00000000,6425.00000000,6400.00000000,6425.00000000,754300.00000000,'2026-02-17 23:56:13'),(276816,'ASII','15m','yahoo',1764045900,'2025-11-25 11:45:00',6400.00000000,6425.00000000,6400.00000000,6425.00000000,257800.00000000,'2026-02-17 23:56:13'),(276817,'ASII','15m','yahoo',1764052200,'2025-11-25 13:30:00',6425.00000000,6425.00000000,6400.00000000,6425.00000000,536500.00000000,'2026-02-17 23:56:13'),(276818,'ASII','15m','yahoo',1764053100,'2025-11-25 13:45:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,498600.00000000,'2026-02-17 23:56:13'),(276819,'ASII','15m','yahoo',1764054000,'2025-11-25 14:00:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,499600.00000000,'2026-02-17 23:56:13'),(276820,'ASII','15m','yahoo',1764054900,'2025-11-25 14:15:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,233900.00000000,'2026-02-17 23:56:13'),(276821,'ASII','15m','yahoo',1764055800,'2025-11-25 14:30:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,241800.00000000,'2026-02-17 23:56:13'),(276822,'ASII','15m','yahoo',1764056700,'2025-11-25 14:45:00',6425.00000000,6450.00000000,6425.00000000,6425.00000000,837700.00000000,'2026-02-17 23:56:13'),(276823,'ASII','15m','yahoo',1764057600,'2025-11-25 15:00:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,377000.00000000,'2026-02-17 23:56:13'),(276824,'ASII','15m','yahoo',1764058500,'2025-11-25 15:15:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,2016900.00000000,'2026-02-17 23:56:13'),(276825,'ASII','15m','yahoo',1764059400,'2025-11-25 15:30:00',6400.00000000,6425.00000000,6375.00000000,6375.00000000,2804700.00000000,'2026-02-17 23:56:13'),(276826,'ASII','15m','yahoo',1764060300,'2025-11-25 15:45:00',6375.00000000,6425.00000000,6375.00000000,6425.00000000,1262300.00000000,'2026-02-17 23:56:13'),(276827,'ASII','15m','yahoo',1764061200,'2025-11-25 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,3898000.00000000,'2026-02-17 23:56:13'),(276828,'ASII','15m','yahoo',1764122400,'2025-11-26 09:00:00',6475.00000000,6500.00000000,6425.00000000,6475.00000000,850200.00000000,'2026-02-17 23:56:13'),(276829,'ASII','15m','yahoo',1764123300,'2025-11-26 09:15:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,512000.00000000,'2026-02-17 23:56:13'),(276830,'ASII','15m','yahoo',1764124200,'2025-11-26 09:30:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,153800.00000000,'2026-02-17 23:56:13'),(276831,'ASII','15m','yahoo',1764125100,'2025-11-26 09:45:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,253800.00000000,'2026-02-17 23:56:13'),(276832,'ASII','15m','yahoo',1764126000,'2025-11-26 10:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,573500.00000000,'2026-02-17 23:56:13'),(276833,'ASII','15m','yahoo',1764126900,'2025-11-26 10:15:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,833700.00000000,'2026-02-17 23:56:13'),(276834,'ASII','15m','yahoo',1764127800,'2025-11-26 10:30:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,299900.00000000,'2026-02-17 23:56:13'),(276835,'ASII','15m','yahoo',1764128700,'2025-11-26 10:45:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,625600.00000000,'2026-02-17 23:56:13'),(276836,'ASII','15m','yahoo',1764129600,'2025-11-26 11:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,820200.00000000,'2026-02-17 23:56:13'),(276837,'ASII','15m','yahoo',1764130500,'2025-11-26 11:15:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,532800.00000000,'2026-02-17 23:56:13'),(276838,'ASII','15m','yahoo',1764131400,'2025-11-26 11:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,615800.00000000,'2026-02-17 23:56:13'),(276839,'ASII','15m','yahoo',1764132300,'2025-11-26 11:45:00',6500.00000000,6525.00000000,6475.00000000,6525.00000000,724600.00000000,'2026-02-17 23:56:13'),(276840,'ASII','15m','yahoo',1764138600,'2025-11-26 13:30:00',6525.00000000,6525.00000000,6500.00000000,6500.00000000,562400.00000000,'2026-02-17 23:56:13'),(276841,'ASII','15m','yahoo',1764139500,'2025-11-26 13:45:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,1359600.00000000,'2026-02-17 23:56:13'),(276842,'ASII','15m','yahoo',1764140400,'2025-11-26 14:00:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,1295100.00000000,'2026-02-17 23:56:13'),(276843,'ASII','15m','yahoo',1764141300,'2025-11-26 14:15:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,1907100.00000000,'2026-02-17 23:56:13'),(276844,'ASII','15m','yahoo',1764142200,'2025-11-26 14:30:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,1350600.00000000,'2026-02-17 23:56:13'),(276845,'ASII','15m','yahoo',1764143100,'2025-11-26 14:45:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,3331400.00000000,'2026-02-17 23:56:13'),(276846,'ASII','15m','yahoo',1764144000,'2025-11-26 15:00:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,1569600.00000000,'2026-02-17 23:56:13'),(276847,'ASII','15m','yahoo',1764144900,'2025-11-26 15:15:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,1613600.00000000,'2026-02-17 23:56:13'),(276848,'ASII','15m','yahoo',1764145800,'2025-11-26 15:30:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,2277000.00000000,'2026-02-17 23:56:13'),(276849,'ASII','15m','yahoo',1764146700,'2025-11-26 15:45:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,1193600.00000000,'2026-02-17 23:56:13'),(276850,'ASII','15m','yahoo',1764147600,'2025-11-26 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,4992000.00000000,'2026-02-17 23:56:13'),(276851,'ASII','15m','yahoo',1764208800,'2025-11-27 09:00:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,887400.00000000,'2026-02-17 23:56:13'),(276852,'ASII','15m','yahoo',1764209700,'2025-11-27 09:15:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,267300.00000000,'2026-02-17 23:56:13'),(276853,'ASII','15m','yahoo',1764210600,'2025-11-27 09:30:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,494900.00000000,'2026-02-17 23:56:13'),(276854,'ASII','15m','yahoo',1764211500,'2025-11-27 09:45:00',6575.00000000,6600.00000000,6500.00000000,6525.00000000,1603500.00000000,'2026-02-17 23:56:13'),(276855,'ASII','15m','yahoo',1764212400,'2025-11-27 10:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,340600.00000000,'2026-02-17 23:56:13'),(276856,'ASII','15m','yahoo',1764213300,'2025-11-27 10:15:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,843800.00000000,'2026-02-17 23:56:13'),(276857,'ASII','15m','yahoo',1764214200,'2025-11-27 10:30:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,564400.00000000,'2026-02-17 23:56:13'),(276858,'ASII','15m','yahoo',1764215100,'2025-11-27 10:45:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,456200.00000000,'2026-02-17 23:56:13'),(276859,'ASII','15m','yahoo',1764216000,'2025-11-27 11:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,443600.00000000,'2026-02-17 23:56:13'),(276860,'ASII','15m','yahoo',1764216900,'2025-11-27 11:15:00',6500.00000000,6500.00000000,6450.00000000,6450.00000000,702600.00000000,'2026-02-17 23:56:13'),(276861,'ASII','15m','yahoo',1764217800,'2025-11-27 11:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,289000.00000000,'2026-02-17 23:56:13'),(276862,'ASII','15m','yahoo',1764218700,'2025-11-27 11:45:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,2091600.00000000,'2026-02-17 23:56:13'),(276863,'ASII','15m','yahoo',1764225000,'2025-11-27 13:30:00',6500.00000000,6525.00000000,6475.00000000,6525.00000000,858000.00000000,'2026-02-17 23:56:13'),(276864,'ASII','15m','yahoo',1764225900,'2025-11-27 13:45:00',6500.00000000,6550.00000000,6500.00000000,6525.00000000,603100.00000000,'2026-02-17 23:56:13'),(276865,'ASII','15m','yahoo',1764226800,'2025-11-27 14:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,882800.00000000,'2026-02-17 23:56:13'),(276866,'ASII','15m','yahoo',1764227700,'2025-11-27 14:15:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,557600.00000000,'2026-02-17 23:56:13'),(276867,'ASII','15m','yahoo',1764228600,'2025-11-27 14:30:00',6500.00000000,6550.00000000,6500.00000000,6500.00000000,400600.00000000,'2026-02-17 23:56:13'),(276868,'ASII','15m','yahoo',1764229500,'2025-11-27 14:45:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,1246800.00000000,'2026-02-17 23:56:13'),(276869,'ASII','15m','yahoo',1764230400,'2025-11-27 15:00:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,418800.00000000,'2026-02-17 23:56:13'),(276870,'ASII','15m','yahoo',1764231300,'2025-11-27 15:15:00',6475.00000000,6525.00000000,6475.00000000,6500.00000000,1237800.00000000,'2026-02-17 23:56:13'),(276871,'ASII','15m','yahoo',1764232200,'2025-11-27 15:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,855000.00000000,'2026-02-17 23:56:13'),(276872,'ASII','15m','yahoo',1764233100,'2025-11-27 15:45:00',6500.00000000,6550.00000000,6500.00000000,6525.00000000,522000.00000000,'2026-02-17 23:56:13'),(276873,'ASII','15m','yahoo',1764234000,'2025-11-27 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,5325600.00000000,'2026-02-17 23:56:13'),(276874,'ASII','15m','yahoo',1764295200,'2025-11-28 09:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,1543300.00000000,'2026-02-17 23:56:13'),(276875,'ASII','15m','yahoo',1764296100,'2025-11-28 09:15:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,784200.00000000,'2026-02-17 23:56:13'),(276876,'ASII','15m','yahoo',1764297000,'2025-11-28 09:30:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,610400.00000000,'2026-02-17 23:56:13'),(276877,'ASII','15m','yahoo',1764297900,'2025-11-28 09:45:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,1770700.00000000,'2026-02-17 23:56:13'),(276878,'ASII','15m','yahoo',1764298800,'2025-11-28 10:00:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,277000.00000000,'2026-02-17 23:56:13'),(276879,'ASII','15m','yahoo',1764299700,'2025-11-28 10:15:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,654300.00000000,'2026-02-17 23:56:13'),(276880,'ASII','15m','yahoo',1764300600,'2025-11-28 10:30:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,2257600.00000000,'2026-02-17 23:56:13'),(276881,'ASII','15m','yahoo',1764301500,'2025-11-28 10:45:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,787700.00000000,'2026-02-17 23:56:13'),(276882,'ASII','15m','yahoo',1764302400,'2025-11-28 11:00:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,1437900.00000000,'2026-02-17 23:56:13'),(276883,'ASII','15m','yahoo',1764303300,'2025-11-28 11:15:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,419600.00000000,'2026-02-17 23:56:13'),(276884,'ASII','15m','yahoo',1764313200,'2025-11-28 14:00:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,2707800.00000000,'2026-02-17 23:56:13'),(276885,'ASII','15m','yahoo',1764314100,'2025-11-28 14:15:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,3019400.00000000,'2026-02-17 23:56:13'),(276886,'ASII','15m','yahoo',1764315000,'2025-11-28 14:30:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,1883500.00000000,'2026-02-17 23:56:13'),(276887,'ASII','15m','yahoo',1764315900,'2025-11-28 14:45:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,2420900.00000000,'2026-02-17 23:56:13'),(276888,'ASII','15m','yahoo',1764316800,'2025-11-28 15:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,1858300.00000000,'2026-02-17 23:56:13'),(276889,'ASII','15m','yahoo',1764317700,'2025-11-28 15:15:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,2159400.00000000,'2026-02-17 23:56:13'),(276890,'ASII','15m','yahoo',1764318600,'2025-11-28 15:30:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,4455100.00000000,'2026-02-17 23:56:13'),(276891,'ASII','15m','yahoo',1764319500,'2025-11-28 15:45:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,617400.00000000,'2026-02-17 23:56:13'),(276892,'ASII','15m','yahoo',1764320400,'2025-11-28 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,7092200.00000000,'2026-02-17 23:56:13'),(276893,'ASII','15m','yahoo',1764554400,'2025-12-01 09:00:00',6375.00000000,6450.00000000,6325.00000000,6350.00000000,1148300.00000000,'2026-02-17 23:56:13'),(276894,'ASII','15m','yahoo',1764555300,'2025-12-01 09:15:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,1152000.00000000,'2026-02-17 23:56:13'),(276895,'ASII','15m','yahoo',1764556200,'2025-12-01 09:30:00',6375.00000000,6400.00000000,6350.00000000,6350.00000000,883600.00000000,'2026-02-17 23:56:13'),(276896,'ASII','15m','yahoo',1764557100,'2025-12-01 09:45:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,750100.00000000,'2026-02-17 23:56:13'),(276897,'ASII','15m','yahoo',1764558000,'2025-12-01 10:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,536500.00000000,'2026-02-17 23:56:13'),(276898,'ASII','15m','yahoo',1764558900,'2025-12-01 10:15:00',6400.00000000,6425.00000000,6350.00000000,6425.00000000,767400.00000000,'2026-02-17 23:56:13'),(276899,'ASII','15m','yahoo',1764559800,'2025-12-01 10:30:00',6400.00000000,6425.00000000,6400.00000000,6425.00000000,167200.00000000,'2026-02-17 23:56:13'),(276900,'ASII','15m','yahoo',1764560700,'2025-12-01 10:45:00',6400.00000000,6475.00000000,6400.00000000,6450.00000000,1552000.00000000,'2026-02-17 23:56:13'),(276901,'ASII','15m','yahoo',1764561600,'2025-12-01 11:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,898700.00000000,'2026-02-17 23:56:13'),(276902,'ASII','15m','yahoo',1764562500,'2025-12-01 11:15:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,557200.00000000,'2026-02-17 23:56:13'),(276903,'ASII','15m','yahoo',1764563400,'2025-12-01 11:30:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1246200.00000000,'2026-02-17 23:56:13'),(276904,'ASII','15m','yahoo',1764564300,'2025-12-01 11:45:00',6450.00000000,6475.00000000,6450.00000000,6475.00000000,333000.00000000,'2026-02-17 23:56:13'),(276905,'ASII','15m','yahoo',1764570600,'2025-12-01 13:30:00',6475.00000000,6475.00000000,6425.00000000,6425.00000000,1868800.00000000,'2026-02-17 23:56:13'),(276906,'ASII','15m','yahoo',1764571500,'2025-12-01 13:45:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,1289700.00000000,'2026-02-17 23:56:13'),(276907,'ASII','15m','yahoo',1764572400,'2025-12-01 14:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,1260900.00000000,'2026-02-17 23:56:13'),(276908,'ASII','15m','yahoo',1764573300,'2025-12-01 14:15:00',6425.00000000,6450.00000000,6425.00000000,6425.00000000,598200.00000000,'2026-02-17 23:56:13'),(276909,'ASII','15m','yahoo',1764574200,'2025-12-01 14:30:00',6450.00000000,6450.00000000,6400.00000000,6400.00000000,781600.00000000,'2026-02-17 23:56:13'),(276910,'ASII','15m','yahoo',1764575100,'2025-12-01 14:45:00',6400.00000000,6450.00000000,6400.00000000,6425.00000000,1195100.00000000,'2026-02-17 23:56:13'),(276911,'ASII','15m','yahoo',1764576000,'2025-12-01 15:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,1333300.00000000,'2026-02-17 23:56:13'),(276912,'ASII','15m','yahoo',1764576900,'2025-12-01 15:15:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,1287500.00000000,'2026-02-17 23:56:13'),(276913,'ASII','15m','yahoo',1764577800,'2025-12-01 15:30:00',6425.00000000,6475.00000000,6425.00000000,6450.00000000,3605200.00000000,'2026-02-17 23:56:13'),(276914,'ASII','15m','yahoo',1764578700,'2025-12-01 15:45:00',6450.00000000,6500.00000000,6450.00000000,6450.00000000,2199700.00000000,'2026-02-17 23:56:13'),(276915,'ASII','15m','yahoo',1764579600,'2025-12-01 16:00:00',6375.00000000,6375.00000000,6375.00000000,6375.00000000,8501100.00000000,'2026-02-17 23:56:13'),(276916,'ASII','15m','yahoo',1764640800,'2025-12-02 09:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,270800.00000000,'2026-02-17 23:56:13'),(276917,'ASII','15m','yahoo',1764641700,'2025-12-02 09:15:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,1943500.00000000,'2026-02-17 23:56:13'),(276918,'ASII','15m','yahoo',1764642600,'2025-12-02 09:30:00',6525.00000000,6575.00000000,6525.00000000,6525.00000000,3586200.00000000,'2026-02-17 23:56:13'),(276919,'ASII','15m','yahoo',1764643500,'2025-12-02 09:45:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,942300.00000000,'2026-02-17 23:56:13'),(276920,'ASII','15m','yahoo',1764644400,'2025-12-02 10:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,721600.00000000,'2026-02-17 23:56:13'),(276921,'ASII','15m','yahoo',1764645300,'2025-12-02 10:15:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1306100.00000000,'2026-02-17 23:56:13'),(276922,'ASII','15m','yahoo',1764646200,'2025-12-02 10:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,563400.00000000,'2026-02-17 23:56:13'),(276923,'ASII','15m','yahoo',1764647100,'2025-12-02 10:45:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,873500.00000000,'2026-02-17 23:56:13'),(276924,'ASII','15m','yahoo',1764648000,'2025-12-02 11:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,573100.00000000,'2026-02-17 23:56:13'),(276925,'ASII','15m','yahoo',1764648900,'2025-12-02 11:15:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,839300.00000000,'2026-02-17 23:56:13'),(276926,'ASII','15m','yahoo',1764649800,'2025-12-02 11:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,623800.00000000,'2026-02-17 23:56:13'),(276927,'ASII','15m','yahoo',1764650700,'2025-12-02 11:45:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,1026500.00000000,'2026-02-17 23:56:13'),(276928,'ASII','15m','yahoo',1764657000,'2025-12-02 13:30:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,2498700.00000000,'2026-02-17 23:56:13'),(276929,'ASII','15m','yahoo',1764657900,'2025-12-02 13:45:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,635100.00000000,'2026-02-17 23:56:13'),(276930,'ASII','15m','yahoo',1764658800,'2025-12-02 14:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,2233300.00000000,'2026-02-17 23:56:13'),(276931,'ASII','15m','yahoo',1764659700,'2025-12-02 14:15:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,1992200.00000000,'2026-02-17 23:56:13'),(276932,'ASII','15m','yahoo',1764660600,'2025-12-02 14:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1061900.00000000,'2026-02-17 23:56:13'),(276933,'ASII','15m','yahoo',1764661500,'2025-12-02 14:45:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,1430400.00000000,'2026-02-17 23:56:13'),(276934,'ASII','15m','yahoo',1764662400,'2025-12-02 15:00:00',6525.00000000,6600.00000000,6525.00000000,6575.00000000,6491800.00000000,'2026-02-17 23:56:13'),(276935,'ASII','15m','yahoo',1764663300,'2025-12-02 15:15:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,2715100.00000000,'2026-02-17 23:56:13'),(276936,'ASII','15m','yahoo',1764664200,'2025-12-02 15:30:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,3058300.00000000,'2026-02-17 23:56:13'),(276937,'ASII','15m','yahoo',1764665100,'2025-12-02 15:45:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,2027100.00000000,'2026-02-17 23:56:13'),(276938,'ASII','15m','yahoo',1764666000,'2025-12-02 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,11059100.00000000,'2026-02-17 23:56:13'),(276939,'ASII','15m','yahoo',1764727200,'2025-12-03 09:00:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,1264700.00000000,'2026-02-17 23:56:13'),(276940,'ASII','15m','yahoo',1764728100,'2025-12-03 09:15:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,1273800.00000000,'2026-02-17 23:56:13'),(276941,'ASII','15m','yahoo',1764729000,'2025-12-03 09:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,247300.00000000,'2026-02-17 23:56:13'),(276942,'ASII','15m','yahoo',1764729900,'2025-12-03 09:45:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,743500.00000000,'2026-02-17 23:56:13'),(276943,'ASII','15m','yahoo',1764730800,'2025-12-03 10:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,1085700.00000000,'2026-02-17 23:56:13'),(276944,'ASII','15m','yahoo',1764731700,'2025-12-03 10:15:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,356900.00000000,'2026-02-17 23:56:13'),(276945,'ASII','15m','yahoo',1764732600,'2025-12-03 10:30:00',6550.00000000,6600.00000000,6550.00000000,6600.00000000,824800.00000000,'2026-02-17 23:56:13'),(276946,'ASII','15m','yahoo',1764733500,'2025-12-03 10:45:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,109700.00000000,'2026-02-17 23:56:13'),(276947,'ASII','15m','yahoo',1764734400,'2025-12-03 11:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,1550300.00000000,'2026-02-17 23:56:13'),(276948,'ASII','15m','yahoo',1764735300,'2025-12-03 11:15:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,125900.00000000,'2026-02-17 23:56:13'),(276949,'ASII','15m','yahoo',1764736200,'2025-12-03 11:30:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,475800.00000000,'2026-02-17 23:56:13'),(276950,'ASII','15m','yahoo',1764737100,'2025-12-03 11:45:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,407800.00000000,'2026-02-17 23:56:13'),(276951,'ASII','15m','yahoo',1764743400,'2025-12-03 13:30:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,2080000.00000000,'2026-02-17 23:56:13'),(276952,'ASII','15m','yahoo',1764744300,'2025-12-03 13:45:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,709300.00000000,'2026-02-17 23:56:13'),(276953,'ASII','15m','yahoo',1764745200,'2025-12-03 14:00:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,114900.00000000,'2026-02-17 23:56:13'),(276954,'ASII','15m','yahoo',1764746100,'2025-12-03 14:15:00',6575.00000000,6625.00000000,6575.00000000,6600.00000000,2324300.00000000,'2026-02-17 23:56:13'),(276955,'ASII','15m','yahoo',1764747000,'2025-12-03 14:30:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,521200.00000000,'2026-02-17 23:56:13'),(276956,'ASII','15m','yahoo',1764747900,'2025-12-03 14:45:00',6625.00000000,6625.00000000,6575.00000000,6600.00000000,847200.00000000,'2026-02-17 23:56:13'),(276957,'ASII','15m','yahoo',1764748800,'2025-12-03 15:00:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,485300.00000000,'2026-02-17 23:56:13'),(276958,'ASII','15m','yahoo',1764749700,'2025-12-03 15:15:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,408100.00000000,'2026-02-17 23:56:13'),(276959,'ASII','15m','yahoo',1764750600,'2025-12-03 15:30:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,1160800.00000000,'2026-02-17 23:56:13'),(276960,'ASII','15m','yahoo',1764751500,'2025-12-03 15:45:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,929200.00000000,'2026-02-17 23:56:13'),(276961,'ASII','15m','yahoo',1764752400,'2025-12-03 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,4620200.00000000,'2026-02-17 23:56:13'),(276962,'ASII','15m','yahoo',1764813600,'2025-12-04 09:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,926700.00000000,'2026-02-17 23:56:13'),(276963,'ASII','15m','yahoo',1764814500,'2025-12-04 09:15:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,794600.00000000,'2026-02-17 23:56:13'),(276964,'ASII','15m','yahoo',1764815400,'2025-12-04 09:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,1151800.00000000,'2026-02-17 23:56:13'),(276965,'ASII','15m','yahoo',1764816300,'2025-12-04 09:45:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,681200.00000000,'2026-02-17 23:56:13'),(276966,'ASII','15m','yahoo',1764817200,'2025-12-04 10:00:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,846900.00000000,'2026-02-17 23:56:13'),(276967,'ASII','15m','yahoo',1764818100,'2025-12-04 10:15:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,1214700.00000000,'2026-02-17 23:56:13'),(276968,'ASII','15m','yahoo',1764819000,'2025-12-04 10:30:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,646700.00000000,'2026-02-17 23:56:13'),(276969,'ASII','15m','yahoo',1764819900,'2025-12-04 10:45:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,565600.00000000,'2026-02-17 23:56:13'),(276970,'ASII','15m','yahoo',1764820800,'2025-12-04 11:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,852700.00000000,'2026-02-17 23:56:13'),(276971,'ASII','15m','yahoo',1764821700,'2025-12-04 11:15:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,463100.00000000,'2026-02-17 23:56:13'),(276972,'ASII','15m','yahoo',1764822600,'2025-12-04 11:30:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,615700.00000000,'2026-02-17 23:56:13'),(276973,'ASII','15m','yahoo',1764823500,'2025-12-04 11:45:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,621900.00000000,'2026-02-17 23:56:13'),(276974,'ASII','15m','yahoo',1764829800,'2025-12-04 13:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,1658000.00000000,'2026-02-17 23:56:13');
