(280309,'ASII','1h','yahoo',1706583600,'2024-01-30 10:00:00',5050.00000000,5100.00000000,5025.00000000,5075.00000000,25771400.00000000,'2026-02-17 23:56:14'),(280310,'ASII','1h','yahoo',1706587200,'2024-01-30 11:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,5280400.00000000,'2026-02-17 23:56:14'),(280311,'ASII','1h','yahoo',1706594400,'2024-01-30 13:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,17725400.00000000,'2026-02-17 23:56:14'),(280312,'ASII','1h','yahoo',1706598000,'2024-01-30 14:00:00',5100.00000000,5150.00000000,5100.00000000,5100.00000000,25416200.00000000,'2026-02-17 23:56:14'),(280313,'ASII','1h','yahoo',1706601600,'2024-01-30 15:00:00',5100.00000000,5175.00000000,5100.00000000,5150.00000000,24596800.00000000,'2026-02-17 23:56:14'),(280314,'ASII','1h','yahoo',1706605200,'2024-01-30 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,14151300.00000000,'2026-02-17 23:56:14'),(280315,'ASII','1h','yahoo',1706666400,'2024-01-31 09:00:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:56:14'),(280316,'ASII','1h','yahoo',1706670000,'2024-01-31 10:00:00',5075.00000000,5125.00000000,5075.00000000,5075.00000000,3789700.00000000,'2026-02-17 23:56:14'),(280317,'ASII','1h','yahoo',1706673600,'2024-01-31 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,9272100.00000000,'2026-02-17 23:56:14'),(280318,'ASII','1h','yahoo',1706680800,'2024-01-31 13:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,6578900.00000000,'2026-02-17 23:56:14'),(280319,'ASII','1h','yahoo',1706684400,'2024-01-31 14:00:00',5075.00000000,5150.00000000,5075.00000000,5100.00000000,12840400.00000000,'2026-02-17 23:56:14'),(280320,'ASII','1h','yahoo',1706688000,'2024-01-31 15:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,7620700.00000000,'2026-02-17 23:56:14'),(280321,'ASII','1h','yahoo',1706691600,'2024-01-31 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,19957700.00000000,'2026-02-17 23:56:14'),(280322,'ASII','1h','yahoo',1706752800,'2024-02-01 09:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(280323,'ASII','1h','yahoo',1706756400,'2024-02-01 10:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,4960700.00000000,'2026-02-17 23:56:14'),(280324,'ASII','1h','yahoo',1706760000,'2024-02-01 11:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,4870900.00000000,'2026-02-17 23:56:14'),(280325,'ASII','1h','yahoo',1706767200,'2024-02-01 13:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,4157100.00000000,'2026-02-17 23:56:14'),(280326,'ASII','1h','yahoo',1706770800,'2024-02-01 14:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,7433500.00000000,'2026-02-17 23:56:14'),(280327,'ASII','1h','yahoo',1706774400,'2024-02-01 15:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,15317200.00000000,'2026-02-17 23:56:14'),(280328,'ASII','1h','yahoo',1706778000,'2024-02-01 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,8607300.00000000,'2026-02-17 23:56:14'),(280329,'ASII','1h','yahoo',1706839200,'2024-02-02 09:00:00',5150.00000000,5300.00000000,5125.00000000,5300.00000000,0.00000000,'2026-02-17 23:56:14'),(280330,'ASII','1h','yahoo',1706842800,'2024-02-02 10:00:00',5300.00000000,5300.00000000,5225.00000000,5250.00000000,11905300.00000000,'2026-02-17 23:56:14'),(280331,'ASII','1h','yahoo',1706846400,'2024-02-02 11:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,6419300.00000000,'2026-02-17 23:56:14'),(280332,'ASII','1h','yahoo',1706857200,'2024-02-02 14:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,23295000.00000000,'2026-02-17 23:56:14'),(280333,'ASII','1h','yahoo',1706860800,'2024-02-02 15:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,17799900.00000000,'2026-02-17 23:56:14'),(280334,'ASII','1h','yahoo',1706864400,'2024-02-02 16:00:00',5325.00000000,5325.00000000,5325.00000000,5325.00000000,11444400.00000000,'2026-02-17 23:56:14'),(280335,'ASII','1h','yahoo',1707098400,'2024-02-05 09:00:00',5350.00000000,5350.00000000,5200.00000000,5225.00000000,0.00000000,'2026-02-17 23:56:14'),(280336,'ASII','1h','yahoo',1707102000,'2024-02-05 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,7502500.00000000,'2026-02-17 23:56:14'),(280337,'ASII','1h','yahoo',1707105600,'2024-02-05 11:00:00',5225.00000000,5225.00000000,5150.00000000,5175.00000000,10582700.00000000,'2026-02-17 23:56:14'),(280338,'ASII','1h','yahoo',1707112800,'2024-02-05 13:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,2850900.00000000,'2026-02-17 23:56:14'),(280339,'ASII','1h','yahoo',1707116400,'2024-02-05 14:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,7980500.00000000,'2026-02-17 23:56:14'),(280340,'ASII','1h','yahoo',1707120000,'2024-02-05 15:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,7911400.00000000,'2026-02-17 23:56:14'),(280341,'ASII','1h','yahoo',1707123600,'2024-02-05 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,5145900.00000000,'2026-02-17 23:56:14'),(280342,'ASII','1h','yahoo',1707184800,'2024-02-06 09:00:00',5175.00000000,5225.00000000,5150.00000000,5225.00000000,0.00000000,'2026-02-17 23:56:14'),(280343,'ASII','1h','yahoo',1707188400,'2024-02-06 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,3872500.00000000,'2026-02-17 23:56:14'),(280344,'ASII','1h','yahoo',1707192000,'2024-02-06 11:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,3285500.00000000,'2026-02-17 23:56:14'),(280345,'ASII','1h','yahoo',1707199200,'2024-02-06 13:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,12109100.00000000,'2026-02-17 23:56:14'),(280346,'ASII','1h','yahoo',1707202800,'2024-02-06 14:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,8207900.00000000,'2026-02-17 23:56:14'),(280347,'ASII','1h','yahoo',1707206400,'2024-02-06 15:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,8773000.00000000,'2026-02-17 23:56:14'),(280348,'ASII','1h','yahoo',1707210000,'2024-02-06 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,5053500.00000000,'2026-02-17 23:56:14'),(280349,'ASII','1h','yahoo',1707271200,'2024-02-07 09:00:00',5250.00000000,5325.00000000,5250.00000000,5300.00000000,0.00000000,'2026-02-17 23:56:14'),(280350,'ASII','1h','yahoo',1707274800,'2024-02-07 10:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,6193100.00000000,'2026-02-17 23:56:14'),(280351,'ASII','1h','yahoo',1707278400,'2024-02-07 11:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,4888400.00000000,'2026-02-17 23:56:14'),(280352,'ASII','1h','yahoo',1707285600,'2024-02-07 13:00:00',5275.00000000,5325.00000000,5275.00000000,5325.00000000,10416100.00000000,'2026-02-17 23:56:14'),(280353,'ASII','1h','yahoo',1707289200,'2024-02-07 14:00:00',5325.00000000,5325.00000000,5300.00000000,5325.00000000,5534600.00000000,'2026-02-17 23:56:14'),(280354,'ASII','1h','yahoo',1707292800,'2024-02-07 15:00:00',5300.00000000,5325.00000000,5300.00000000,5325.00000000,14842700.00000000,'2026-02-17 23:56:14'),(280355,'ASII','1h','yahoo',1707296400,'2024-02-07 16:00:00',5325.00000000,5325.00000000,5325.00000000,5325.00000000,7741400.00000000,'2026-02-17 23:56:14'),(280356,'ASII','1h','yahoo',1707703200,'2024-02-12 09:00:00',5325.00000000,5350.00000000,5225.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(280357,'ASII','1h','yahoo',1707706800,'2024-02-12 10:00:00',5250.00000000,5300.00000000,5250.00000000,5275.00000000,6000700.00000000,'2026-02-17 23:56:14'),(280358,'ASII','1h','yahoo',1707710400,'2024-02-12 11:00:00',5275.00000000,5325.00000000,5275.00000000,5275.00000000,7679900.00000000,'2026-02-17 23:56:14'),(280359,'ASII','1h','yahoo',1707717600,'2024-02-12 13:00:00',5275.00000000,5325.00000000,5275.00000000,5300.00000000,10558900.00000000,'2026-02-17 23:56:14'),(280360,'ASII','1h','yahoo',1707721200,'2024-02-12 14:00:00',5275.00000000,5300.00000000,5275.00000000,5275.00000000,16023100.00000000,'2026-02-17 23:56:14'),(280361,'ASII','1h','yahoo',1707724800,'2024-02-12 15:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,15241600.00000000,'2026-02-17 23:56:14'),(280362,'ASII','1h','yahoo',1707728400,'2024-02-12 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,5330100.00000000,'2026-02-17 23:56:14'),(280363,'ASII','1h','yahoo',1707789600,'2024-02-13 09:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,0.00000000,'2026-02-17 23:56:14'),(280364,'ASII','1h','yahoo',1707793200,'2024-02-13 10:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,4773600.00000000,'2026-02-17 23:56:14'),(280365,'ASII','1h','yahoo',1707796800,'2024-02-13 11:00:00',5275.00000000,5275.00000000,5200.00000000,5225.00000000,7391700.00000000,'2026-02-17 23:56:14'),(280366,'ASII','1h','yahoo',1707804000,'2024-02-13 13:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,2777700.00000000,'2026-02-17 23:56:14'),(280367,'ASII','1h','yahoo',1707807600,'2024-02-13 14:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,12290800.00000000,'2026-02-17 23:56:14'),(280368,'ASII','1h','yahoo',1707811200,'2024-02-13 15:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,14935600.00000000,'2026-02-17 23:56:14'),(280369,'ASII','1h','yahoo',1707814800,'2024-02-13 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,5523400.00000000,'2026-02-17 23:56:14'),(280370,'ASII','1h','yahoo',1707962400,'2024-02-15 09:00:00',5325.00000000,5325.00000000,5100.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(280371,'ASII','1h','yahoo',1707966000,'2024-02-15 10:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,11315700.00000000,'2026-02-17 23:56:14'),(280372,'ASII','1h','yahoo',1707969600,'2024-02-15 11:00:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,13532100.00000000,'2026-02-17 23:56:14'),(280373,'ASII','1h','yahoo',1707976800,'2024-02-15 13:00:00',5100.00000000,5175.00000000,5075.00000000,5175.00000000,14662200.00000000,'2026-02-17 23:56:14'),(280374,'ASII','1h','yahoo',1707980400,'2024-02-15 14:00:00',5150.00000000,5175.00000000,5100.00000000,5125.00000000,13141900.00000000,'2026-02-17 23:56:14'),(280375,'ASII','1h','yahoo',1707984000,'2024-02-15 15:00:00',5150.00000000,5150.00000000,5100.00000000,5150.00000000,12945100.00000000,'2026-02-17 23:56:14'),(280376,'ASII','1h','yahoo',1707987600,'2024-02-15 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,10792500.00000000,'2026-02-17 23:56:14'),(280377,'ASII','1h','yahoo',1708048800,'2024-02-16 09:00:00',5125.00000000,5200.00000000,5100.00000000,5175.00000000,7829500.00000000,'2026-02-17 23:56:14'),(280378,'ASII','1h','yahoo',1708052400,'2024-02-16 10:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,10878700.00000000,'2026-02-17 23:56:14'),(280379,'ASII','1h','yahoo',1708056000,'2024-02-16 11:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,5706300.00000000,'2026-02-17 23:56:14'),(280380,'ASII','1h','yahoo',1708066800,'2024-02-16 14:00:00',5200.00000000,5200.00000000,5125.00000000,5200.00000000,31297000.00000000,'2026-02-17 23:56:14'),(280381,'ASII','1h','yahoo',1708070400,'2024-02-16 15:00:00',5200.00000000,5200.00000000,5125.00000000,5175.00000000,13806400.00000000,'2026-02-17 23:56:14'),(280382,'ASII','1h','yahoo',1708074000,'2024-02-16 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,5020100.00000000,'2026-02-17 23:56:14'),(280383,'ASII','1h','yahoo',1708308000,'2024-02-19 09:00:00',5200.00000000,5250.00000000,5175.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(280384,'ASII','1h','yahoo',1708311600,'2024-02-19 10:00:00',5200.00000000,5200.00000000,5075.00000000,5125.00000000,23783400.00000000,'2026-02-17 23:56:14'),(280385,'ASII','1h','yahoo',1708315200,'2024-02-19 11:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,2716400.00000000,'2026-02-17 23:56:14'),(280386,'ASII','1h','yahoo',1708322400,'2024-02-19 13:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,9571100.00000000,'2026-02-17 23:56:14'),(280387,'ASII','1h','yahoo',1708326000,'2024-02-19 14:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,26359700.00000000,'2026-02-17 23:56:14'),(280388,'ASII','1h','yahoo',1708329600,'2024-02-19 15:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,12671100.00000000,'2026-02-17 23:56:14'),(280389,'ASII','1h','yahoo',1708333200,'2024-02-19 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,6947100.00000000,'2026-02-17 23:56:14'),(280390,'ASII','1h','yahoo',1708394400,'2024-02-20 09:00:00',5125.00000000,5250.00000000,5125.00000000,5225.00000000,0.00000000,'2026-02-17 23:56:14'),(280391,'ASII','1h','yahoo',1708398000,'2024-02-20 10:00:00',5225.00000000,5250.00000000,5175.00000000,5200.00000000,6122700.00000000,'2026-02-17 23:56:14'),(280392,'ASII','1h','yahoo',1708401600,'2024-02-20 11:00:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,2351800.00000000,'2026-02-17 23:56:14'),(280393,'ASII','1h','yahoo',1708408800,'2024-02-20 13:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,1891500.00000000,'2026-02-17 23:56:14'),(280394,'ASII','1h','yahoo',1708412400,'2024-02-20 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,6187100.00000000,'2026-02-17 23:56:14'),(280395,'ASII','1h','yahoo',1708416000,'2024-02-20 15:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,6103100.00000000,'2026-02-17 23:56:14'),(280396,'ASII','1h','yahoo',1708419600,'2024-02-20 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,6872300.00000000,'2026-02-17 23:56:14'),(280397,'ASII','1h','yahoo',1708480800,'2024-02-21 09:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(280398,'ASII','1h','yahoo',1708484400,'2024-02-21 10:00:00',5200.00000000,5275.00000000,5200.00000000,5250.00000000,7803000.00000000,'2026-02-17 23:56:14'),(280399,'ASII','1h','yahoo',1708488000,'2024-02-21 11:00:00',5250.00000000,5275.00000000,5200.00000000,5225.00000000,10336200.00000000,'2026-02-17 23:56:14'),(280400,'ASII','1h','yahoo',1708495200,'2024-02-21 13:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,5175100.00000000,'2026-02-17 23:56:14'),(280401,'ASII','1h','yahoo',1708498800,'2024-02-21 14:00:00',5250.00000000,5300.00000000,5250.00000000,5275.00000000,13821800.00000000,'2026-02-17 23:56:14'),(280402,'ASII','1h','yahoo',1708502400,'2024-02-21 15:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,12549900.00000000,'2026-02-17 23:56:14'),(280403,'ASII','1h','yahoo',1708506000,'2024-02-21 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,11832400.00000000,'2026-02-17 23:56:14'),(280404,'ASII','1h','yahoo',1708567200,'2024-02-22 09:00:00',5275.00000000,5300.00000000,5275.00000000,5275.00000000,0.00000000,'2026-02-17 23:56:14'),(280405,'ASII','1h','yahoo',1708570800,'2024-02-22 10:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,4135400.00000000,'2026-02-17 23:56:14'),(280406,'ASII','1h','yahoo',1708574400,'2024-02-22 11:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,5711300.00000000,'2026-02-17 23:56:14'),(280407,'ASII','1h','yahoo',1708578000,'2024-02-22 12:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,18100.00000000,'2026-02-17 23:56:14'),(280408,'ASII','1h','yahoo',1708581600,'2024-02-22 13:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,4442100.00000000,'2026-02-17 23:56:14'),(280409,'ASII','1h','yahoo',1708585200,'2024-02-22 14:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,4803300.00000000,'2026-02-17 23:56:14'),(280410,'ASII','1h','yahoo',1708588800,'2024-02-22 15:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,6762300.00000000,'2026-02-17 23:56:14'),(280411,'ASII','1h','yahoo',1708592400,'2024-02-22 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,11061000.00000000,'2026-02-17 23:56:14'),(280412,'ASII','1h','yahoo',1708653600,'2024-02-23 09:00:00',5250.00000000,5275.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(280413,'ASII','1h','yahoo',1708657200,'2024-02-23 10:00:00',5200.00000000,5225.00000000,5100.00000000,5125.00000000,33248900.00000000,'2026-02-17 23:56:14'),(280414,'ASII','1h','yahoo',1708660800,'2024-02-23 11:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,8168000.00000000,'2026-02-17 23:56:14'),(280415,'ASII','1h','yahoo',1708671600,'2024-02-23 14:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,13481500.00000000,'2026-02-17 23:56:14'),(280416,'ASII','1h','yahoo',1708675200,'2024-02-23 15:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,14068600.00000000,'2026-02-17 23:56:14'),(280417,'ASII','1h','yahoo',1708678800,'2024-02-23 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,5321000.00000000,'2026-02-17 23:56:14'),(280418,'ASII','1h','yahoo',1708912800,'2024-02-26 09:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,0.00000000,'2026-02-17 23:56:14'),(280419,'ASII','1h','yahoo',1708916400,'2024-02-26 10:00:00',5175.00000000,5175.00000000,5125.00000000,5175.00000000,6228300.00000000,'2026-02-17 23:56:14'),(280420,'ASII','1h','yahoo',1708920000,'2024-02-26 11:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,3724400.00000000,'2026-02-17 23:56:14'),(280421,'ASII','1h','yahoo',1708927200,'2024-02-26 13:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,4916000.00000000,'2026-02-17 23:56:14'),(280422,'ASII','1h','yahoo',1708930800,'2024-02-26 14:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,6747300.00000000,'2026-02-17 23:56:14'),(280423,'ASII','1h','yahoo',1708934400,'2024-02-26 15:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,12197900.00000000,'2026-02-17 23:56:14'),(280424,'ASII','1h','yahoo',1708938000,'2024-02-26 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,7909700.00000000,'2026-02-17 23:56:14'),(280425,'ASII','1h','yahoo',1708999200,'2024-02-27 09:00:00',5125.00000000,5150.00000000,5050.00000000,5100.00000000,8294700.00000000,'2026-02-17 23:56:14'),(280426,'ASII','1h','yahoo',1709002800,'2024-02-27 10:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,3115300.00000000,'2026-02-17 23:56:14'),(280427,'ASII','1h','yahoo',1709006400,'2024-02-27 11:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,3380400.00000000,'2026-02-17 23:56:14'),(280428,'ASII','1h','yahoo',1709013600,'2024-02-27 13:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2014400.00000000,'2026-02-17 23:56:14'),(280429,'ASII','1h','yahoo',1709017200,'2024-02-27 14:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,8446200.00000000,'2026-02-17 23:56:14'),(280430,'ASII','1h','yahoo',1709020800,'2024-02-27 15:00:00',5100.00000000,5175.00000000,5100.00000000,5175.00000000,11965700.00000000,'2026-02-17 23:56:14'),(280431,'ASII','1h','yahoo',1709024400,'2024-02-27 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,9128100.00000000,'2026-02-17 23:56:14'),(280432,'ASII','1h','yahoo',1709085600,'2024-02-28 09:00:00',5325.00000000,5425.00000000,5300.00000000,5400.00000000,34555900.00000000,'2026-02-17 23:56:14'),(280433,'ASII','1h','yahoo',1709089200,'2024-02-28 10:00:00',5375.00000000,5400.00000000,5275.00000000,5350.00000000,45080600.00000000,'2026-02-17 23:56:14'),(280434,'ASII','1h','yahoo',1709092800,'2024-02-28 11:00:00',5325.00000000,5350.00000000,5250.00000000,5275.00000000,18220900.00000000,'2026-02-17 23:56:14'),(280435,'ASII','1h','yahoo',1709100000,'2024-02-28 13:00:00',5275.00000000,5300.00000000,5200.00000000,5250.00000000,18883300.00000000,'2026-02-17 23:56:14'),(280436,'ASII','1h','yahoo',1709103600,'2024-02-28 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,22450900.00000000,'2026-02-17 23:56:14'),(280437,'ASII','1h','yahoo',1709107200,'2024-02-28 15:00:00',5200.00000000,5250.00000000,5200.00000000,5250.00000000,30023300.00000000,'2026-02-17 23:56:14'),(280438,'ASII','1h','yahoo',1709110800,'2024-02-28 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,9428500.00000000,'2026-02-17 23:56:14'),(280439,'ASII','1h','yahoo',1709172000,'2024-02-29 09:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,0.00000000,'2026-02-17 23:56:14'),(280440,'ASII','1h','yahoo',1709175600,'2024-02-29 10:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,3623500.00000000,'2026-02-17 23:56:14'),(280441,'ASII','1h','yahoo',1709179200,'2024-02-29 11:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,8677900.00000000,'2026-02-17 23:56:14'),(280442,'ASII','1h','yahoo',1709186400,'2024-02-29 13:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,1985500.00000000,'2026-02-17 23:56:14'),(280443,'ASII','1h','yahoo',1709190000,'2024-02-29 14:00:00',5275.00000000,5300.00000000,5225.00000000,5225.00000000,11971000.00000000,'2026-02-17 23:56:14'),(280444,'ASII','1h','yahoo',1709193600,'2024-02-29 15:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,15195500.00000000,'2026-02-17 23:56:14'),(280445,'ASII','1h','yahoo',1709197200,'2024-02-29 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,35591100.00000000,'2026-02-17 23:56:14'),(280446,'ASII','1h','yahoo',1709258400,'2024-03-01 09:00:00',5250.00000000,5275.00000000,5150.00000000,5175.00000000,0.00000000,'2026-02-17 23:56:14'),(280447,'ASII','1h','yahoo',1709262000,'2024-03-01 10:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,10024900.00000000,'2026-02-17 23:56:14'),(280448,'ASII','1h','yahoo',1709265600,'2024-03-01 11:00:00',5200.00000000,5200.00000000,5150.00000000,5150.00000000,4255000.00000000,'2026-02-17 23:56:14'),(280449,'ASII','1h','yahoo',1709276400,'2024-03-01 14:00:00',5175.00000000,5225.00000000,5150.00000000,5225.00000000,9287600.00000000,'2026-02-17 23:56:14'),(280450,'ASII','1h','yahoo',1709280000,'2024-03-01 15:00:00',5200.00000000,5250.00000000,5175.00000000,5225.00000000,12803900.00000000,'2026-02-17 23:56:14'),(280451,'ASII','1h','yahoo',1709283600,'2024-03-01 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,5480900.00000000,'2026-02-17 23:56:14'),(280452,'ASII','1h','yahoo',1709517600,'2024-03-04 09:00:00',5225.00000000,5275.00000000,5200.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(280453,'ASII','1h','yahoo',1709521200,'2024-03-04 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,8264500.00000000,'2026-02-17 23:56:14'),(280454,'ASII','1h','yahoo',1709524800,'2024-03-04 11:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,5995300.00000000,'2026-02-17 23:56:14'),(280455,'ASII','1h','yahoo',1709532000,'2024-03-04 13:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,2821200.00000000,'2026-02-17 23:56:14'),(280456,'ASII','1h','yahoo',1709535600,'2024-03-04 14:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,9752800.00000000,'2026-02-17 23:56:14'),(280457,'ASII','1h','yahoo',1709539200,'2024-03-04 15:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,11129700.00000000,'2026-02-17 23:56:14'),(280458,'ASII','1h','yahoo',1709542800,'2024-03-04 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,6749200.00000000,'2026-02-17 23:56:14'),(280459,'ASII','1h','yahoo',1709604000,'2024-03-05 09:00:00',5200.00000000,5225.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(280460,'ASII','1h','yahoo',1709607600,'2024-03-05 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,6198300.00000000,'2026-02-17 23:56:14'),(280461,'ASII','1h','yahoo',1709611200,'2024-03-05 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,3612500.00000000,'2026-02-17 23:56:14'),(280462,'ASII','1h','yahoo',1709618400,'2024-03-05 13:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,4363400.00000000,'2026-02-17 23:56:14'),(280463,'ASII','1h','yahoo',1709622000,'2024-03-05 14:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,6852500.00000000,'2026-02-17 23:56:14'),(280464,'ASII','1h','yahoo',1709625600,'2024-03-05 15:00:00',5150.00000000,5150.00000000,5100.00000000,5150.00000000,10467300.00000000,'2026-02-17 23:56:14'),(280465,'ASII','1h','yahoo',1709629200,'2024-03-05 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,9004000.00000000,'2026-02-17 23:56:14'),(280466,'ASII','1h','yahoo',1709690400,'2024-03-06 09:00:00',5125.00000000,5175.00000000,5100.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(280467,'ASII','1h','yahoo',1709694000,'2024-03-06 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,2786700.00000000,'2026-02-17 23:56:14'),(280468,'ASII','1h','yahoo',1709697600,'2024-03-06 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,2907900.00000000,'2026-02-17 23:56:14'),(280469,'ASII','1h','yahoo',1709704800,'2024-03-06 13:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,2323500.00000000,'2026-02-17 23:56:14'),(280470,'ASII','1h','yahoo',1709708400,'2024-03-06 14:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,4483400.00000000,'2026-02-17 23:56:14'),(280471,'ASII','1h','yahoo',1709712000,'2024-03-06 15:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,6250600.00000000,'2026-02-17 23:56:14'),(280472,'ASII','1h','yahoo',1709715600,'2024-03-06 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,2653000.00000000,'2026-02-17 23:56:14'),(280473,'ASII','1h','yahoo',1709776800,'2024-03-07 09:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,5188700.00000000,'2026-02-17 23:56:14'),(280474,'ASII','1h','yahoo',1709780400,'2024-03-07 10:00:00',5175.00000000,5175.00000000,5125.00000000,5175.00000000,8495500.00000000,'2026-02-17 23:56:14'),(280475,'ASII','1h','yahoo',1709784000,'2024-03-07 11:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,1484200.00000000,'2026-02-17 23:56:14'),(280476,'ASII','1h','yahoo',1709791200,'2024-03-07 13:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,5657800.00000000,'2026-02-17 23:56:14'),(280477,'ASII','1h','yahoo',1709794800,'2024-03-07 14:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,5561600.00000000,'2026-02-17 23:56:14'),(280478,'ASII','1h','yahoo',1709798400,'2024-03-07 15:00:00',5150.00000000,5150.00000000,5100.00000000,5150.00000000,14986100.00000000,'2026-02-17 23:56:14'),(280479,'ASII','1h','yahoo',1709802000,'2024-03-07 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,13791400.00000000,'2026-02-17 23:56:14'),(280480,'ASII','1h','yahoo',1709863200,'2024-03-08 09:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(280481,'ASII','1h','yahoo',1709866800,'2024-03-08 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,3261700.00000000,'2026-02-17 23:56:14'),(280482,'ASII','1h','yahoo',1709870400,'2024-03-08 11:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,3994200.00000000,'2026-02-17 23:56:14'),(280483,'ASII','1h','yahoo',1709881200,'2024-03-08 14:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,7804300.00000000,'2026-02-17 23:56:14'),(280484,'ASII','1h','yahoo',1709884800,'2024-03-08 15:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,10872600.00000000,'2026-02-17 23:56:14'),(280485,'ASII','1h','yahoo',1709888400,'2024-03-08 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,6123100.00000000,'2026-02-17 23:56:14'),(280486,'ASII','1h','yahoo',1710295200,'2024-03-13 09:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(280487,'ASII','1h','yahoo',1710298800,'2024-03-13 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,6805600.00000000,'2026-02-17 23:56:14'),(280488,'ASII','1h','yahoo',1710302400,'2024-03-13 11:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,8545700.00000000,'2026-02-17 23:56:14'),(280489,'ASII','1h','yahoo',1710309600,'2024-03-13 13:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,8054000.00000000,'2026-02-17 23:56:14'),(280490,'ASII','1h','yahoo',1710313200,'2024-03-13 14:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,7144600.00000000,'2026-02-17 23:56:14'),(280491,'ASII','1h','yahoo',1710316800,'2024-03-13 15:00:00',5200.00000000,5200.00000000,5150.00000000,5150.00000000,11060400.00000000,'2026-02-17 23:56:14'),(280492,'ASII','1h','yahoo',1710320400,'2024-03-13 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,10127300.00000000,'2026-02-17 23:56:14'),(280493,'ASII','1h','yahoo',1710381600,'2024-03-14 09:00:00',5175.00000000,5250.00000000,5150.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(280494,'ASII','1h','yahoo',1710385200,'2024-03-14 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,9977600.00000000,'2026-02-17 23:56:14'),(280495,'ASII','1h','yahoo',1710388800,'2024-03-14 11:00:00',5250.00000000,5300.00000000,5225.00000000,5250.00000000,13038100.00000000,'2026-02-17 23:56:14'),(280496,'ASII','1h','yahoo',1710396000,'2024-03-14 13:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,3659100.00000000,'2026-02-17 23:56:14'),(280497,'ASII','1h','yahoo',1710399600,'2024-03-14 14:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,10167200.00000000,'2026-02-17 23:56:14'),(280498,'ASII','1h','yahoo',1710403200,'2024-03-14 15:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,12066600.00000000,'2026-02-17 23:56:14'),(280499,'ASII','1h','yahoo',1710406800,'2024-03-14 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,10115700.00000000,'2026-02-17 23:56:14'),(280500,'ASII','1h','yahoo',1710468000,'2024-03-15 09:00:00',5300.00000000,5300.00000000,5225.00000000,5250.00000000,7150300.00000000,'2026-02-17 23:56:14'),(280501,'ASII','1h','yahoo',1710471600,'2024-03-15 10:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,7959100.00000000,'2026-02-17 23:56:14'),(280502,'ASII','1h','yahoo',1710475200,'2024-03-15 11:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,827300.00000000,'2026-02-17 23:56:14'),(280503,'ASII','1h','yahoo',1710486000,'2024-03-15 14:00:00',5250.00000000,5250.00000000,5200.00000000,5200.00000000,12056200.00000000,'2026-02-17 23:56:14'),(280504,'ASII','1h','yahoo',1710489600,'2024-03-15 15:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,14024100.00000000,'2026-02-17 23:56:14'),(280505,'ASII','1h','yahoo',1710493200,'2024-03-15 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,120182100.00000000,'2026-02-17 23:56:14'),(280506,'ASII','1h','yahoo',1710727200,'2024-03-18 09:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(280507,'ASII','1h','yahoo',1710730800,'2024-03-18 10:00:00',5200.00000000,5250.00000000,5175.00000000,5225.00000000,7310100.00000000,'2026-02-17 23:56:14'),(280508,'ASII','1h','yahoo',1710734400,'2024-03-18 11:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,5661700.00000000,'2026-02-17 23:56:14'),(280509,'ASII','1h','yahoo',1710741600,'2024-03-18 13:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,2005800.00000000,'2026-02-17 23:56:14'),(280510,'ASII','1h','yahoo',1710745200,'2024-03-18 14:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,7553100.00000000,'2026-02-17 23:56:14'),(280511,'ASII','1h','yahoo',1710748800,'2024-03-18 15:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,11220100.00000000,'2026-02-17 23:56:14'),(280512,'ASII','1h','yahoo',1710752400,'2024-03-18 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,10122400.00000000,'2026-02-17 23:56:14'),(280513,'ASII','1h','yahoo',1710813600,'2024-03-19 09:00:00',5175.00000000,5250.00000000,5150.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(280514,'ASII','1h','yahoo',1710817200,'2024-03-19 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,3745000.00000000,'2026-02-17 23:56:14'),(280515,'ASII','1h','yahoo',1710820800,'2024-03-19 11:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,2656900.00000000,'2026-02-17 23:56:14'),(280516,'ASII','1h','yahoo',1710828000,'2024-03-19 13:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,2476700.00000000,'2026-02-17 23:56:14'),(280517,'ASII','1h','yahoo',1710831600,'2024-03-19 14:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,7701100.00000000,'2026-02-17 23:56:14'),(280518,'ASII','1h','yahoo',1710835200,'2024-03-19 15:00:00',5250.00000000,5250.00000000,5200.00000000,5200.00000000,6837700.00000000,'2026-02-17 23:56:14'),(280519,'ASII','1h','yahoo',1710838800,'2024-03-19 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,14816000.00000000,'2026-02-17 23:56:14'),(280520,'ASII','1h','yahoo',1710900000,'2024-03-20 09:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,9686700.00000000,'2026-02-17 23:56:14'),(280521,'ASII','1h','yahoo',1710903600,'2024-03-20 10:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,6868800.00000000,'2026-02-17 23:56:14'),(280522,'ASII','1h','yahoo',1710907200,'2024-03-20 11:00:00',5250.00000000,5275.00000000,5250.00000000,5250.00000000,7236800.00000000,'2026-02-17 23:56:14'),(280523,'ASII','1h','yahoo',1710914400,'2024-03-20 13:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,4600900.00000000,'2026-02-17 23:56:14'),(280524,'ASII','1h','yahoo',1710918000,'2024-03-20 14:00:00',5275.00000000,5275.00000000,5225.00000000,5275.00000000,10180300.00000000,'2026-02-17 23:56:14'),(280525,'ASII','1h','yahoo',1710921600,'2024-03-20 15:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,10183800.00000000,'2026-02-17 23:56:14'),(280526,'ASII','1h','yahoo',1710925200,'2024-03-20 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,7210000.00000000,'2026-02-17 23:56:14'),(280527,'ASII','1h','yahoo',1710986400,'2024-03-21 09:00:00',5300.00000000,5350.00000000,5275.00000000,5350.00000000,0.00000000,'2026-02-17 23:56:14'),(280528,'ASII','1h','yahoo',1710990000,'2024-03-21 10:00:00',5350.00000000,5350.00000000,5325.00000000,5350.00000000,5303200.00000000,'2026-02-17 23:56:14'),(280529,'ASII','1h','yahoo',1710993600,'2024-03-21 11:00:00',5325.00000000,5400.00000000,5325.00000000,5400.00000000,12919200.00000000,'2026-02-17 23:56:14'),(280530,'ASII','1h','yahoo',1711000800,'2024-03-21 13:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,9091900.00000000,'2026-02-17 23:56:14'),(280531,'ASII','1h','yahoo',1711004400,'2024-03-21 14:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,9856200.00000000,'2026-02-17 23:56:14'),(280532,'ASII','1h','yahoo',1711008000,'2024-03-21 15:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,14277700.00000000,'2026-02-17 23:56:14'),(280533,'ASII','1h','yahoo',1711011600,'2024-03-21 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,6359000.00000000,'2026-02-17 23:56:14'),(280534,'ASII','1h','yahoo',1711072800,'2024-03-22 09:00:00',5375.00000000,5375.00000000,5325.00000000,5350.00000000,0.00000000,'2026-02-17 23:56:14'),(280535,'ASII','1h','yahoo',1711076400,'2024-03-22 10:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,5122800.00000000,'2026-02-17 23:56:14'),(280536,'ASII','1h','yahoo',1711080000,'2024-03-22 11:00:00',5350.00000000,5375.00000000,5350.00000000,5375.00000000,1321600.00000000,'2026-02-17 23:56:14'),(280537,'ASII','1h','yahoo',1711090800,'2024-03-22 14:00:00',5375.00000000,5375.00000000,5325.00000000,5375.00000000,11197800.00000000,'2026-02-17 23:56:14'),(280538,'ASII','1h','yahoo',1711094400,'2024-03-22 15:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,15648100.00000000,'2026-02-17 23:56:14'),(280539,'ASII','1h','yahoo',1711098000,'2024-03-22 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,8932300.00000000,'2026-02-17 23:56:14'),(280540,'ASII','1h','yahoo',1711332000,'2024-03-25 09:00:00',5375.00000000,5425.00000000,5350.00000000,5375.00000000,0.00000000,'2026-02-17 23:56:14'),(280541,'ASII','1h','yahoo',1711335600,'2024-03-25 10:00:00',5350.00000000,5375.00000000,5325.00000000,5325.00000000,3161000.00000000,'2026-02-17 23:56:14'),(280542,'ASII','1h','yahoo',1711339200,'2024-03-25 11:00:00',5350.00000000,5350.00000000,5325.00000000,5350.00000000,2063100.00000000,'2026-02-17 23:56:14'),(280543,'ASII','1h','yahoo',1711346400,'2024-03-25 13:00:00',5350.00000000,5375.00000000,5325.00000000,5325.00000000,3473000.00000000,'2026-02-17 23:56:14'),(280544,'ASII','1h','yahoo',1711350000,'2024-03-25 14:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,4695100.00000000,'2026-02-17 23:56:14'),(280545,'ASII','1h','yahoo',1711353600,'2024-03-25 15:00:00',5325.00000000,5350.00000000,5325.00000000,5325.00000000,8169400.00000000,'2026-02-17 23:56:14'),(280546,'ASII','1h','yahoo',1711357200,'2024-03-25 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,5456100.00000000,'2026-02-17 23:56:14'),(280547,'ASII','1h','yahoo',1711418400,'2024-03-26 09:00:00',5350.00000000,5375.00000000,5300.00000000,5300.00000000,14078900.00000000,'2026-02-17 23:56:14'),(280548,'ASII','1h','yahoo',1711422000,'2024-03-26 10:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,7730400.00000000,'2026-02-17 23:56:14'),(280549,'ASII','1h','yahoo',1711425600,'2024-03-26 11:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,6363500.00000000,'2026-02-17 23:56:14'),(280550,'ASII','1h','yahoo',1711432800,'2024-03-26 13:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,3837600.00000000,'2026-02-17 23:56:14'),(280551,'ASII','1h','yahoo',1711436400,'2024-03-26 14:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,7755600.00000000,'2026-02-17 23:56:14'),(280552,'ASII','1h','yahoo',1711440000,'2024-03-26 15:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,10813000.00000000,'2026-02-17 23:56:14'),(280553,'ASII','1h','yahoo',1711443600,'2024-03-26 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,6338100.00000000,'2026-02-17 23:56:14'),(280554,'ASII','1h','yahoo',1711504800,'2024-03-27 09:00:00',5300.00000000,5325.00000000,5250.00000000,5275.00000000,0.00000000,'2026-02-17 23:56:14'),(280555,'ASII','1h','yahoo',1711508400,'2024-03-27 10:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,3611800.00000000,'2026-02-17 23:56:14'),(280556,'ASII','1h','yahoo',1711512000,'2024-03-27 11:00:00',5275.00000000,5325.00000000,5275.00000000,5300.00000000,3550800.00000000,'2026-02-17 23:56:14'),(280557,'ASII','1h','yahoo',1711519200,'2024-03-27 13:00:00',5300.00000000,5325.00000000,5275.00000000,5275.00000000,7645300.00000000,'2026-02-17 23:56:14'),(280558,'ASII','1h','yahoo',1711522800,'2024-03-27 14:00:00',5275.00000000,5300.00000000,5275.00000000,5300.00000000,4934700.00000000,'2026-02-17 23:56:14'),(280559,'ASII','1h','yahoo',1711526400,'2024-03-27 15:00:00',5300.00000000,5325.00000000,5275.00000000,5275.00000000,9879400.00000000,'2026-02-17 23:56:14'),(280560,'ASII','1h','yahoo',1711530000,'2024-03-27 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,7812800.00000000,'2026-02-17 23:56:14'),(280561,'ASII','1h','yahoo',1711591200,'2024-03-28 09:00:00',5275.00000000,5275.00000000,5200.00000000,5200.00000000,10127500.00000000,'2026-02-17 23:56:14'),(280562,'ASII','1h','yahoo',1711594800,'2024-03-28 10:00:00',5225.00000000,5250.00000000,5200.00000000,5200.00000000,7345300.00000000,'2026-02-17 23:56:14'),(280563,'ASII','1h','yahoo',1711598400,'2024-03-28 11:00:00',5225.00000000,5225.00000000,5125.00000000,5175.00000000,31527700.00000000,'2026-02-17 23:56:14'),(280564,'ASII','1h','yahoo',1711605600,'2024-03-28 13:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,6480800.00000000,'2026-02-17 23:56:14'),(280565,'ASII','1h','yahoo',1711609200,'2024-03-28 14:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,6470300.00000000,'2026-02-17 23:56:14'),(280566,'ASII','1h','yahoo',1711612800,'2024-03-28 15:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,34733100.00000000,'2026-02-17 23:56:14'),(280567,'ASII','1h','yahoo',1711616400,'2024-03-28 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,10225500.00000000,'2026-02-17 23:56:14'),(280568,'ASII','1h','yahoo',1711936800,'2024-04-01 09:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,5960400.00000000,'2026-02-17 23:56:14'),(280569,'ASII','1h','yahoo',1711940400,'2024-04-01 10:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,7001800.00000000,'2026-02-17 23:56:14'),(280570,'ASII','1h','yahoo',1711944000,'2024-04-01 11:00:00',5200.00000000,5200.00000000,5150.00000000,5150.00000000,5239800.00000000,'2026-02-17 23:56:14'),(280571,'ASII','1h','yahoo',1711951200,'2024-04-01 13:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,5303500.00000000,'2026-02-17 23:56:14'),(280572,'ASII','1h','yahoo',1711954800,'2024-04-01 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,6376000.00000000,'2026-02-17 23:56:14'),(280573,'ASII','1h','yahoo',1711958400,'2024-04-01 15:00:00',5175.00000000,5225.00000000,5175.00000000,5200.00000000,8102700.00000000,'2026-02-17 23:56:14'),(280574,'ASII','1h','yahoo',1711962000,'2024-04-01 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,4337200.00000000,'2026-02-17 23:56:14'),(280575,'ASII','1h','yahoo',1712023200,'2024-04-02 09:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,0.00000000,'2026-02-17 23:56:14'),(280576,'ASII','1h','yahoo',1712026800,'2024-04-02 10:00:00',5225.00000000,5225.00000000,5175.00000000,5175.00000000,6317200.00000000,'2026-02-17 23:56:14'),(280577,'ASII','1h','yahoo',1712030400,'2024-04-02 11:00:00',5175.00000000,5225.00000000,5175.00000000,5225.00000000,6817400.00000000,'2026-02-17 23:56:14'),(280578,'ASII','1h','yahoo',1712037600,'2024-04-02 13:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,900500.00000000,'2026-02-17 23:56:14'),(280579,'ASII','1h','yahoo',1712041200,'2024-04-02 14:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,6239600.00000000,'2026-02-17 23:56:14'),(280580,'ASII','1h','yahoo',1712044800,'2024-04-02 15:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,9328000.00000000,'2026-02-17 23:56:14'),(280581,'ASII','1h','yahoo',1712048400,'2024-04-02 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,7664700.00000000,'2026-02-17 23:56:14'),(280582,'ASII','1h','yahoo',1712109600,'2024-04-03 09:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(280583,'ASII','1h','yahoo',1712113200,'2024-04-03 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,3550300.00000000,'2026-02-17 23:56:14'),(280584,'ASII','1h','yahoo',1712116800,'2024-04-03 11:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,3096900.00000000,'2026-02-17 23:56:14'),(280585,'ASII','1h','yahoo',1712124000,'2024-04-03 13:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,1434200.00000000,'2026-02-17 23:56:14'),(280586,'ASII','1h','yahoo',1712127600,'2024-04-03 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,7331400.00000000,'2026-02-17 23:56:14'),(280587,'ASII','1h','yahoo',1712131200,'2024-04-03 15:00:00',5225.00000000,5275.00000000,5225.00000000,5275.00000000,6680700.00000000,'2026-02-17 23:56:14'),(280588,'ASII','1h','yahoo',1712134800,'2024-04-03 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,10635100.00000000,'2026-02-17 23:56:14'),(280589,'ASII','1h','yahoo',1712196000,'2024-04-04 09:00:00',5250.00000000,5250.00000000,5150.00000000,5200.00000000,15978100.00000000,'2026-02-17 23:56:14'),(280590,'ASII','1h','yahoo',1712199600,'2024-04-04 10:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,7807100.00000000,'2026-02-17 23:56:14'),(280591,'ASII','1h','yahoo',1712203200,'2024-04-04 11:00:00',5225.00000000,5225.00000000,5175.00000000,5175.00000000,3184700.00000000,'2026-02-17 23:56:14'),(280592,'ASII','1h','yahoo',1712210400,'2024-04-04 13:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,2047200.00000000,'2026-02-17 23:56:14'),(280593,'ASII','1h','yahoo',1712214000,'2024-04-04 14:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,5627400.00000000,'2026-02-17 23:56:14'),(280594,'ASII','1h','yahoo',1712217600,'2024-04-04 15:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,8457800.00000000,'2026-02-17 23:56:14'),(280595,'ASII','1h','yahoo',1712221200,'2024-04-04 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,5110100.00000000,'2026-02-17 23:56:14'),(280596,'ASII','1h','yahoo',1712282400,'2024-04-05 09:00:00',5175.00000000,5325.00000000,5150.00000000,5275.00000000,23599100.00000000,'2026-02-17 23:56:14'),(280597,'ASII','1h','yahoo',1712286000,'2024-04-05 10:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,13594400.00000000,'2026-02-17 23:56:14'),(280598,'ASII','1h','yahoo',1712289600,'2024-04-05 11:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,955600.00000000,'2026-02-17 23:56:14'),(280599,'ASII','1h','yahoo',1712300400,'2024-04-05 14:00:00',5275.00000000,5300.00000000,5250.00000000,5250.00000000,7962900.00000000,'2026-02-17 23:56:14'),(280600,'ASII','1h','yahoo',1712304000,'2024-04-05 15:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,3847300.00000000,'2026-02-17 23:56:14'),(280601,'ASII','1h','yahoo',1712307600,'2024-04-05 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,8129900.00000000,'2026-02-17 23:56:14'),(280602,'ASII','1h','yahoo',1713232800,'2024-04-16 09:00:00',5175.00000000,5225.00000000,5150.00000000,5200.00000000,1306600.00000000,'2026-02-17 23:56:14'),(280603,'ASII','1h','yahoo',1713236400,'2024-04-16 10:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,10648700.00000000,'2026-02-17 23:56:14'),(280604,'ASII','1h','yahoo',1713240000,'2024-04-16 11:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,7325700.00000000,'2026-02-17 23:56:14'),(280605,'ASII','1h','yahoo',1713247200,'2024-04-16 13:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,8845600.00000000,'2026-02-17 23:56:14'),(280606,'ASII','1h','yahoo',1713250800,'2024-04-16 14:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,19128900.00000000,'2026-02-17 23:56:14'),(280607,'ASII','1h','yahoo',1713254400,'2024-04-16 15:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,21494000.00000000,'2026-02-17 23:56:14'),(280608,'ASII','1h','yahoo',1713258000,'2024-04-16 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,9318500.00000000,'2026-02-17 23:56:14'),(280609,'ASII','1h','yahoo',1713319200,'2024-04-17 09:00:00',5150.00000000,5175.00000000,5100.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(280610,'ASII','1h','yahoo',1713322800,'2024-04-17 10:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,3858800.00000000,'2026-02-17 23:56:14'),(280611,'ASII','1h','yahoo',1713326400,'2024-04-17 11:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,3306600.00000000,'2026-02-17 23:56:14'),(280612,'ASII','1h','yahoo',1713333600,'2024-04-17 13:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,3170500.00000000,'2026-02-17 23:56:14'),(280613,'ASII','1h','yahoo',1713337200,'2024-04-17 14:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,6289300.00000000,'2026-02-17 23:56:14'),(280614,'ASII','1h','yahoo',1713340800,'2024-04-17 15:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,9349800.00000000,'2026-02-17 23:56:14'),(280615,'ASII','1h','yahoo',1713344400,'2024-04-17 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,5815300.00000000,'2026-02-17 23:56:14'),(280616,'ASII','1h','yahoo',1713405600,'2024-04-18 09:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(280617,'ASII','1h','yahoo',1713409200,'2024-04-18 10:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,6280400.00000000,'2026-02-17 23:56:14'),(280618,'ASII','1h','yahoo',1713412800,'2024-04-18 11:00:00',5125.00000000,5125.00000000,5050.00000000,5075.00000000,14261600.00000000,'2026-02-17 23:56:14'),(280619,'ASII','1h','yahoo',1713420000,'2024-04-18 13:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,6226900.00000000,'2026-02-17 23:56:14'),(280620,'ASII','1h','yahoo',1713423600,'2024-04-18 14:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,10903000.00000000,'2026-02-17 23:56:14'),(280621,'ASII','1h','yahoo',1713427200,'2024-04-18 15:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,13823100.00000000,'2026-02-17 23:56:14'),(280622,'ASII','1h','yahoo',1713430800,'2024-04-18 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,10986100.00000000,'2026-02-17 23:56:14'),(280623,'ASII','1h','yahoo',1713492000,'2024-04-19 09:00:00',5050.00000000,5075.00000000,4910.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(280624,'ASII','1h','yahoo',1713495600,'2024-04-19 10:00:00',4930.00000000,4940.00000000,4870.00000000,4870.00000000,49912700.00000000,'2026-02-17 23:56:14'),(280625,'ASII','1h','yahoo',1713499200,'2024-04-19 11:00:00',4880.00000000,4900.00000000,4870.00000000,4890.00000000,14352300.00000000,'2026-02-17 23:56:14'),(280626,'ASII','1h','yahoo',1713510000,'2024-04-19 14:00:00',4900.00000000,4970.00000000,4890.00000000,4950.00000000,25160800.00000000,'2026-02-17 23:56:14'),(280627,'ASII','1h','yahoo',1713513600,'2024-04-19 15:00:00',4960.00000000,4960.00000000,4920.00000000,4920.00000000,12108800.00000000,'2026-02-17 23:56:14'),(280628,'ASII','1h','yahoo',1713517200,'2024-04-19 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,16325100.00000000,'2026-02-17 23:56:14'),(280629,'ASII','1h','yahoo',1713751200,'2024-04-22 09:00:00',4940.00000000,4990.00000000,4940.00000000,4970.00000000,0.00000000,'2026-02-17 23:56:14'),(280630,'ASII','1h','yahoo',1713754800,'2024-04-22 10:00:00',4970.00000000,4980.00000000,4950.00000000,4970.00000000,5947000.00000000,'2026-02-17 23:56:14'),(280631,'ASII','1h','yahoo',1713758400,'2024-04-22 11:00:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,5234600.00000000,'2026-02-17 23:56:14'),(280632,'ASII','1h','yahoo',1713765600,'2024-04-22 13:00:00',4970.00000000,4990.00000000,4960.00000000,4990.00000000,6788200.00000000,'2026-02-17 23:56:14'),(280633,'ASII','1h','yahoo',1713769200,'2024-04-22 14:00:00',4990.00000000,4990.00000000,4960.00000000,4970.00000000,6805700.00000000,'2026-02-17 23:56:14'),(280634,'ASII','1h','yahoo',1713772800,'2024-04-22 15:00:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,8496900.00000000,'2026-02-17 23:56:14'),(280635,'ASII','1h','yahoo',1713776400,'2024-04-22 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,7187100.00000000,'2026-02-17 23:56:14'),(280636,'ASII','1h','yahoo',1713837600,'2024-04-23 09:00:00',4990.00000000,5075.00000000,4990.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),(280637,'ASII','1h','yahoo',1713841200,'2024-04-23 10:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,4036300.00000000,'2026-02-17 23:56:14'),(280638,'ASII','1h','yahoo',1713844800,'2024-04-23 11:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,5413000.00000000,'2026-02-17 23:56:14'),(280639,'ASII','1h','yahoo',1713852000,'2024-04-23 13:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,2681000.00000000,'2026-02-17 23:56:14'),(280640,'ASII','1h','yahoo',1713855600,'2024-04-23 14:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,3179400.00000000,'2026-02-17 23:56:14'),(280641,'ASII','1h','yahoo',1713859200,'2024-04-23 15:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,6333900.00000000,'2026-02-17 23:56:14'),(280642,'ASII','1h','yahoo',1713862800,'2024-04-23 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,9491500.00000000,'2026-02-17 23:56:14'),(280643,'ASII','1h','yahoo',1713924000,'2024-04-24 09:00:00',5025.00000000,5050.00000000,4980.00000000,4990.00000000,0.00000000,'2026-02-17 23:56:14'),(280644,'ASII','1h','yahoo',1713927600,'2024-04-24 10:00:00',4990.00000000,5025.00000000,4980.00000000,4980.00000000,7544500.00000000,'2026-02-17 23:56:14'),(280645,'ASII','1h','yahoo',1713931200,'2024-04-24 11:00:00',4980.00000000,4990.00000000,4930.00000000,4950.00000000,16212000.00000000,'2026-02-17 23:56:14'),(280646,'ASII','1h','yahoo',1713938400,'2024-04-24 13:00:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,4653400.00000000,'2026-02-17 23:56:14'),(280647,'ASII','1h','yahoo',1713942000,'2024-04-24 14:00:00',4940.00000000,4940.00000000,4930.00000000,4940.00000000,7690800.00000000,'2026-02-17 23:56:14'),(280648,'ASII','1h','yahoo',1713945600,'2024-04-24 15:00:00',4940.00000000,4940.00000000,4910.00000000,4930.00000000,13271000.00000000,'2026-02-17 23:56:14'),(280649,'ASII','1h','yahoo',1713949200,'2024-04-24 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,7571200.00000000,'2026-02-17 23:56:14'),(280650,'ASII','1h','yahoo',1714010400,'2024-04-25 09:00:00',4910.00000000,4980.00000000,4910.00000000,4970.00000000,0.00000000,'2026-02-17 23:56:14'),(280651,'ASII','1h','yahoo',1714014000,'2024-04-25 10:00:00',4970.00000000,4980.00000000,4910.00000000,4920.00000000,6480900.00000000,'2026-02-17 23:56:14'),(280652,'ASII','1h','yahoo',1714017600,'2024-04-25 11:00:00',4920.00000000,4950.00000000,4910.00000000,4940.00000000,4668100.00000000,'2026-02-17 23:56:14'),(280653,'ASII','1h','yahoo',1714024800,'2024-04-25 13:00:00',4940.00000000,4970.00000000,4930.00000000,4970.00000000,4465000.00000000,'2026-02-17 23:56:14'),(280654,'ASII','1h','yahoo',1714028400,'2024-04-25 14:00:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,4888100.00000000,'2026-02-17 23:56:14'),(280655,'ASII','1h','yahoo',1714032000,'2024-04-25 15:00:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,8427200.00000000,'2026-02-17 23:56:14'),(280656,'ASII','1h','yahoo',1714035600,'2024-04-25 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,5872400.00000000,'2026-02-17 23:56:14'),(280657,'ASII','1h','yahoo',1714096800,'2024-04-26 09:00:00',4980.00000000,4980.00000000,4910.00000000,4920.00000000,0.00000000,'2026-02-17 23:56:14'),(280658,'ASII','1h','yahoo',1714100400,'2024-04-26 10:00:00',4930.00000000,4930.00000000,4900.00000000,4920.00000000,11685700.00000000,'2026-02-17 23:56:14'),(280659,'ASII','1h','yahoo',1714104000,'2024-04-26 11:00:00',4920.00000000,4930.00000000,4910.00000000,4910.00000000,1569600.00000000,'2026-02-17 23:56:14'),(280660,'ASII','1h','yahoo',1714114800,'2024-04-26 14:00:00',4920.00000000,4920.00000000,4890.00000000,4900.00000000,17840600.00000000,'2026-02-17 23:56:14'),(280661,'ASII','1h','yahoo',1714118400,'2024-04-26 15:00:00',4910.00000000,4930.00000000,4900.00000000,4910.00000000,14662800.00000000,'2026-02-17 23:56:14'),(280662,'ASII','1h','yahoo',1714122000,'2024-04-26 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,15881500.00000000,'2026-02-17 23:56:14'),(280663,'ASII','1h','yahoo',1714356000,'2024-04-29 09:00:00',4920.00000000,5025.00000000,4900.00000000,5025.00000000,0.00000000,'2026-02-17 23:56:14'),(280664,'ASII','1h','yahoo',1714359600,'2024-04-29 10:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,7163000.00000000,'2026-02-17 23:56:14'),(280665,'ASII','1h','yahoo',1714363200,'2024-04-29 11:00:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,6385100.00000000,'2026-02-17 23:56:14'),(280666,'ASII','1h','yahoo',1714370400,'2024-04-29 13:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,6033900.00000000,'2026-02-17 23:56:14'),(280667,'ASII','1h','yahoo',1714374000,'2024-04-29 14:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,5453400.00000000,'2026-02-17 23:56:14'),(280668,'ASII','1h','yahoo',1714377600,'2024-04-29 15:00:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,9760600.00000000,'2026-02-17 23:56:14'),(280669,'ASII','1h','yahoo',1714381200,'2024-04-29 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,11004300.00000000,'2026-02-17 23:56:14'),(280670,'ASII','1h','yahoo',1714442400,'2024-04-30 09:00:00',5050.00000000,5150.00000000,4980.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(280671,'ASII','1h','yahoo',1714446000,'2024-04-30 10:00:00',5125.00000000,5150.00000000,5075.00000000,5150.00000000,14953300.00000000,'2026-02-17 23:56:14'),(280672,'ASII','1h','yahoo',1714449600,'2024-04-30 11:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,7055000.00000000,'2026-02-17 23:56:14'),(280673,'ASII','1h','yahoo',1714456800,'2024-04-30 13:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,10834800.00000000,'2026-02-17 23:56:14'),(280674,'ASII','1h','yahoo',1714460400,'2024-04-30 14:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,8782500.00000000,'2026-02-17 23:56:14'),(280675,'ASII','1h','yahoo',1714464000,'2024-04-30 15:00:00',5150.00000000,5225.00000000,5150.00000000,5175.00000000,43032100.00000000,'2026-02-17 23:56:14'),(280676,'ASII','1h','yahoo',1714467600,'2024-04-30 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,18202700.00000000,'2026-02-17 23:56:14'),(280677,'ASII','1h','yahoo',1714615200,'2024-05-02 09:00:00',5225.00000000,5275.00000000,5175.00000000,5225.00000000,0.00000000,'2026-02-17 23:56:14'),(280678,'ASII','1h','yahoo',1714618800,'2024-05-02 10:00:00',5225.00000000,5250.00000000,5200.00000000,5200.00000000,13193000.00000000,'2026-02-17 23:56:14'),(280679,'ASII','1h','yahoo',1714622400,'2024-05-02 11:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,7848900.00000000,'2026-02-17 23:56:14'),(280680,'ASII','1h','yahoo',1714629600,'2024-05-02 13:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,11580300.00000000,'2026-02-17 23:56:14'),(280681,'ASII','1h','yahoo',1714633200,'2024-05-02 14:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,9887000.00000000,'2026-02-17 23:56:14'),(280682,'ASII','1h','yahoo',1714636800,'2024-05-02 15:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,8830900.00000000,'2026-02-17 23:56:14'),(280683,'ASII','1h','yahoo',1714640400,'2024-05-02 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,11996000.00000000,'2026-02-17 23:56:14'),(280684,'ASII','1h','yahoo',1714701600,'2024-05-03 09:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,0.00000000,'2026-02-17 23:56:14'),(280685,'ASII','1h','yahoo',1714705200,'2024-05-03 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,4274200.00000000,'2026-02-17 23:56:14'),(280686,'ASII','1h','yahoo',1714708800,'2024-05-03 11:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,3497300.00000000,'2026-02-17 23:56:14'),(280687,'ASII','1h','yahoo',1714719600,'2024-05-03 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,10809700.00000000,'2026-02-17 23:56:14'),(280688,'ASII','1h','yahoo',1714723200,'2024-05-03 15:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,9025100.00000000,'2026-02-17 23:56:14'),(280689,'ASII','1h','yahoo',1714726800,'2024-05-03 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,5015600.00000000,'2026-02-17 23:56:14'),(280690,'ASII','1h','yahoo',1714960800,'2024-05-06 09:00:00',5250.00000000,5250.00000000,5150.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(280691,'ASII','1h','yahoo',1714964400,'2024-05-06 10:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,3047900.00000000,'2026-02-17 23:56:14'),(280692,'ASII','1h','yahoo',1714968000,'2024-05-06 11:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,2295500.00000000,'2026-02-17 23:56:14'),(280693,'ASII','1h','yahoo',1714975200,'2024-05-06 13:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,2363700.00000000,'2026-02-17 23:56:14'),(280694,'ASII','1h','yahoo',1714978800,'2024-05-06 14:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,13791300.00000000,'2026-02-17 23:56:14'),(280695,'ASII','1h','yahoo',1714982400,'2024-05-06 15:00:00',5175.00000000,5175.00000000,5075.00000000,5125.00000000,23344300.00000000,'2026-02-17 23:56:14'),(280696,'ASII','1h','yahoo',1714986000,'2024-05-06 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,5063500.00000000,'2026-02-17 23:56:14'),(280697,'ASII','1h','yahoo',1715047200,'2024-05-07 09:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(280698,'ASII','1h','yahoo',1715050800,'2024-05-07 10:00:00',5100.00000000,5100.00000000,5025.00000000,5050.00000000,15956300.00000000,'2026-02-17 23:56:14'),(280699,'ASII','1h','yahoo',1715054400,'2024-05-07 11:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2138100.00000000,'2026-02-17 23:56:14'),(280700,'ASII','1h','yahoo',1715061600,'2024-05-07 13:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,3048200.00000000,'2026-02-17 23:56:14'),(280701,'ASII','1h','yahoo',1715065200,'2024-05-07 14:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,10383100.00000000,'2026-02-17 23:56:14'),(280702,'ASII','1h','yahoo',1715068800,'2024-05-07 15:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,5469100.00000000,'2026-02-17 23:56:14'),(280703,'ASII','1h','yahoo',1715072400,'2024-05-07 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,12517700.00000000,'2026-02-17 23:56:14'),(280704,'ASII','1h','yahoo',1715133600,'2024-05-08 09:00:00',5100.00000000,5150.00000000,5050.00000000,5075.00000000,0.00000000,'2026-02-17 23:56:14'),(280705,'ASII','1h','yahoo',1715137200,'2024-05-08 10:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,5054200.00000000,'2026-02-17 23:56:14'),(280706,'ASII','1h','yahoo',1715140800,'2024-05-08 11:00:00',5050.00000000,5075.00000000,5000.00000000,5025.00000000,18585200.00000000,'2026-02-17 23:56:14'),(280707,'ASII','1h','yahoo',1715148000,'2024-05-08 13:00:00',5050.00000000,5100.00000000,5025.00000000,5075.00000000,5142100.00000000,'2026-02-17 23:56:14'),(280708,'ASII','1h','yahoo',1715151600,'2024-05-08 14:00:00',5050.00000000,5125.00000000,5050.00000000,5125.00000000,10663800.00000000,'2026-02-17 23:56:14'),(280709,'ASII','1h','yahoo',1715155200,'2024-05-08 15:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,20664900.00000000,'2026-02-17 23:56:14'),(280710,'ASII','1h','yahoo',1715158800,'2024-05-08 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,6928500.00000000,'2026-02-17 23:56:14'),(280711,'ASII','1h','yahoo',1715565600,'2024-05-13 09:00:00',5150.00000000,5175.00000000,5100.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(280712,'ASII','1h','yahoo',1715569200,'2024-05-13 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,13558300.00000000,'2026-02-17 23:56:14'),(280713,'ASII','1h','yahoo',1715572800,'2024-05-13 11:00:00',5150.00000000,5150.00000000,5100.00000000,5150.00000000,13976600.00000000,'2026-02-17 23:56:14'),(280714,'ASII','1h','yahoo',1715580000,'2024-05-13 13:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,8076800.00000000,'2026-02-17 23:56:14'),(280715,'ASII','1h','yahoo',1715583600,'2024-05-13 14:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,27420100.00000000,'2026-02-17 23:56:14'),(280716,'ASII','1h','yahoo',1715587200,'2024-05-13 15:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(280717,'ASII','1h','yahoo',1715590800,'2024-05-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,143316000.00000000,'2026-02-17 23:56:14'),(280718,'ASII','1h','yahoo',1715652000,'2024-05-14 09:00:00',4680.00000000,4690.00000000,4600.00000000,4620.00000000,115579200.00000000,'2026-02-17 23:56:14'),(280719,'ASII','1h','yahoo',1715655600,'2024-05-14 10:00:00',4620.00000000,4630.00000000,4590.00000000,4620.00000000,31178300.00000000,'2026-02-17 23:56:14'),(280720,'ASII','1h','yahoo',1715659200,'2024-05-14 11:00:00',4610.00000000,4620.00000000,4610.00000000,4620.00000000,12806900.00000000,'2026-02-17 23:56:14'),(280721,'ASII','1h','yahoo',1715666400,'2024-05-14 13:00:00',4620.00000000,4640.00000000,4610.00000000,4610.00000000,20224200.00000000,'2026-02-17 23:56:14'),(280722,'ASII','1h','yahoo',1715670000,'2024-05-14 14:00:00',4620.00000000,4620.00000000,4610.00000000,4610.00000000,22617100.00000000,'2026-02-17 23:56:14'),(280723,'ASII','1h','yahoo',1715673600,'2024-05-14 15:00:00',4620.00000000,4620.00000000,4600.00000000,4610.00000000,26193800.00000000,'2026-02-17 23:56:14'),(280724,'ASII','1h','yahoo',1715677200,'2024-05-14 16:00:00',4580.00000000,4580.00000000,4580.00000000,4580.00000000,28874000.00000000,'2026-02-17 23:56:14'),(280725,'ASII','1h','yahoo',1715738400,'2024-05-15 09:00:00',4560.00000000,4620.00000000,4550.00000000,4570.00000000,0.00000000,'2026-02-17 23:56:14'),(280726,'ASII','1h','yahoo',1715742000,'2024-05-15 10:00:00',4570.00000000,4590.00000000,4530.00000000,4560.00000000,17126200.00000000,'2026-02-17 23:56:14'),(280727,'ASII','1h','yahoo',1715745600,'2024-05-15 11:00:00',4550.00000000,4560.00000000,4530.00000000,4540.00000000,9710700.00000000,'2026-02-17 23:56:14'),(280728,'ASII','1h','yahoo',1715752800,'2024-05-15 13:00:00',4540.00000000,4550.00000000,4530.00000000,4540.00000000,14430700.00000000,'2026-02-17 23:56:14'),(280729,'ASII','1h','yahoo',1715756400,'2024-05-15 14:00:00',4530.00000000,4550.00000000,4530.00000000,4550.00000000,9650000.00000000,'2026-02-17 23:56:14'),(280730,'ASII','1h','yahoo',1715760000,'2024-05-15 15:00:00',4540.00000000,4550.00000000,4530.00000000,4540.00000000,13823200.00000000,'2026-02-17 23:56:14'),(280731,'ASII','1h','yahoo',1715763600,'2024-05-15 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,10069600.00000000,'2026-02-17 23:56:14'),(280732,'ASII','1h','yahoo',1715824800,'2024-05-16 09:00:00',4590.00000000,4590.00000000,4540.00000000,4580.00000000,0.00000000,'2026-02-17 23:56:14'),(280733,'ASII','1h','yahoo',1715828400,'2024-05-16 10:00:00',4580.00000000,4620.00000000,4570.00000000,4600.00000000,15369500.00000000,'2026-02-17 23:56:14'),(280734,'ASII','1h','yahoo',1715832000,'2024-05-16 11:00:00',4600.00000000,4640.00000000,4590.00000000,4620.00000000,20828100.00000000,'2026-02-17 23:56:14'),(280735,'ASII','1h','yahoo',1715839200,'2024-05-16 13:00:00',4620.00000000,4640.00000000,4610.00000000,4640.00000000,13112800.00000000,'2026-02-17 23:56:14'),(280736,'ASII','1h','yahoo',1715842800,'2024-05-16 14:00:00',4640.00000000,4690.00000000,4630.00000000,4690.00000000,26556800.00000000,'2026-02-17 23:56:14'),(280737,'ASII','1h','yahoo',1715846400,'2024-05-16 15:00:00',4690.00000000,4720.00000000,4650.00000000,4690.00000000,34824900.00000000,'2026-02-17 23:56:14'),(280738,'ASII','1h','yahoo',1715850000,'2024-05-16 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,12949300.00000000,'2026-02-17 23:56:14'),(280739,'ASII','1h','yahoo',1715911200,'2024-05-17 09:00:00',4720.00000000,4740.00000000,4690.00000000,4730.00000000,0.00000000,'2026-02-17 23:56:14'),(280740,'ASII','1h','yahoo',1715914800,'2024-05-17 10:00:00',4730.00000000,4730.00000000,4700.00000000,4720.00000000,13107900.00000000,'2026-02-17 23:56:14'),(280741,'ASII','1h','yahoo',1715918400,'2024-05-17 11:00:00',4720.00000000,4740.00000000,4710.00000000,4730.00000000,6790400.00000000,'2026-02-17 23:56:14'),(280742,'ASII','1h','yahoo',1715929200,'2024-05-17 14:00:00',4730.00000000,4770.00000000,4720.00000000,4760.00000000,20737000.00000000,'2026-02-17 23:56:14'),(280743,'ASII','1h','yahoo',1715932800,'2024-05-17 15:00:00',4760.00000000,4810.00000000,4750.00000000,4800.00000000,24983100.00000000,'2026-02-17 23:56:14'),(280744,'ASII','1h','yahoo',1715936400,'2024-05-17 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,11950700.00000000,'2026-02-17 23:56:14'),(280745,'ASII','1h','yahoo',1716170400,'2024-05-20 09:00:00',4800.00000000,4830.00000000,4770.00000000,4810.00000000,0.00000000,'2026-02-17 23:56:14'),(280746,'ASII','1h','yahoo',1716174000,'2024-05-20 10:00:00',4810.00000000,4820.00000000,4780.00000000,4780.00000000,10816400.00000000,'2026-02-17 23:56:14'),(280747,'ASII','1h','yahoo',1716177600,'2024-05-20 11:00:00',4790.00000000,4790.00000000,4770.00000000,4780.00000000,5192600.00000000,'2026-02-17 23:56:14'),(280748,'ASII','1h','yahoo',1716184800,'2024-05-20 13:00:00',4790.00000000,4790.00000000,4750.00000000,4770.00000000,5939700.00000000,'2026-02-17 23:56:14'),(280749,'ASII','1h','yahoo',1716188400,'2024-05-20 14:00:00',4770.00000000,4770.00000000,4750.00000000,4760.00000000,6126100.00000000,'2026-02-17 23:56:14'),(280750,'ASII','1h','yahoo',1716192000,'2024-05-20 15:00:00',4760.00000000,4760.00000000,4730.00000000,4730.00000000,9862900.00000000,'2026-02-17 23:56:14'),(280751,'ASII','1h','yahoo',1716195600,'2024-05-20 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,3544200.00000000,'2026-02-17 23:56:14'),(280752,'ASII','1h','yahoo',1716256800,'2024-05-21 09:00:00',4750.00000000,4770.00000000,4730.00000000,4750.00000000,0.00000000,'2026-02-17 23:56:14'),(280753,'ASII','1h','yahoo',1716260400,'2024-05-21 10:00:00',4750.00000000,4750.00000000,4700.00000000,4710.00000000,11807800.00000000,'2026-02-17 23:56:14'),(280754,'ASII','1h','yahoo',1716264000,'2024-05-21 11:00:00',4700.00000000,4740.00000000,4700.00000000,4740.00000000,6300100.00000000,'2026-02-17 23:56:14'),(280755,'ASII','1h','yahoo',1716271200,'2024-05-21 13:00:00',4740.00000000,4740.00000000,4700.00000000,4710.00000000,3906400.00000000,'2026-02-17 23:56:14'),(280756,'ASII','1h','yahoo',1716274800,'2024-05-21 14:00:00',4710.00000000,4720.00000000,4700.00000000,4700.00000000,5436600.00000000,'2026-02-17 23:56:14'),(280757,'ASII','1h','yahoo',1716278400,'2024-05-21 15:00:00',4710.00000000,4720.00000000,4700.00000000,4720.00000000,10338600.00000000,'2026-02-17 23:56:14'),(280758,'ASII','1h','yahoo',1716282000,'2024-05-21 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,14039600.00000000,'2026-02-17 23:56:14'),(280759,'ASII','1h','yahoo',1716343200,'2024-05-22 09:00:00',4710.00000000,4720.00000000,4700.00000000,4700.00000000,0.00000000,'2026-02-17 23:56:14'),(280760,'ASII','1h','yahoo',1716346800,'2024-05-22 10:00:00',4700.00000000,4710.00000000,4700.00000000,4700.00000000,2387800.00000000,'2026-02-17 23:56:14'),(280761,'ASII','1h','yahoo',1716350400,'2024-05-22 11:00:00',4700.00000000,4720.00000000,4700.00000000,4720.00000000,4115300.00000000,'2026-02-17 23:56:14'),(280762,'ASII','1h','yahoo',1716357600,'2024-05-22 13:00:00',4720.00000000,4720.00000000,4710.00000000,4710.00000000,1459200.00000000,'2026-02-17 23:56:14'),(280763,'ASII','1h','yahoo',1716361200,'2024-05-22 14:00:00',4710.00000000,4720.00000000,4710.00000000,4720.00000000,2320900.00000000,'2026-02-17 23:56:14'),(280764,'ASII','1h','yahoo',1716364800,'2024-05-22 15:00:00',4720.00000000,4730.00000000,4710.00000000,4710.00000000,8271900.00000000,'2026-02-17 23:56:14'),(280765,'ASII','1h','yahoo',1716368400,'2024-05-22 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,4036600.00000000,'2026-02-17 23:56:14'),(280766,'ASII','1h','yahoo',1716775200,'2024-05-27 09:00:00',4710.00000000,4720.00000000,4650.00000000,4660.00000000,0.00000000,'2026-02-17 23:56:14'),(280767,'ASII','1h','yahoo',1716778800,'2024-05-27 10:00:00',4660.00000000,4670.00000000,4620.00000000,4630.00000000,17880100.00000000,'2026-02-17 23:56:14'),(280768,'ASII','1h','yahoo',1716782400,'2024-05-27 11:00:00',4620.00000000,4620.00000000,4600.00000000,4610.00000000,5511800.00000000,'2026-02-17 23:56:14'),(280769,'ASII','1h','yahoo',1716789600,'2024-05-27 13:00:00',4610.00000000,4610.00000000,4570.00000000,4570.00000000,11670600.00000000,'2026-02-17 23:56:14'),(280770,'ASII','1h','yahoo',1716793200,'2024-05-27 14:00:00',4580.00000000,4590.00000000,4560.00000000,4570.00000000,13464600.00000000,'2026-02-17 23:56:14'),(280771,'ASII','1h','yahoo',1716796800,'2024-05-27 15:00:00',4580.00000000,4580.00000000,4550.00000000,4560.00000000,13986500.00000000,'2026-02-17 23:56:14'),(280772,'ASII','1h','yahoo',1716800400,'2024-05-27 16:00:00',4550.00000000,4550.00000000,4550.00000000,4550.00000000,8540200.00000000,'2026-02-17 23:56:14'),(280773,'ASII','1h','yahoo',1716861600,'2024-05-28 09:00:00',4570.00000000,4600.00000000,4560.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(280774,'ASII','1h','yahoo',1716865200,'2024-05-28 10:00:00',4560.00000000,4570.00000000,4540.00000000,4570.00000000,7008800.00000000,'2026-02-17 23:56:14'),(280775,'ASII','1h','yahoo',1716868800,'2024-05-28 11:00:00',4570.00000000,4570.00000000,4540.00000000,4560.00000000,4852700.00000000,'2026-02-17 23:56:14'),(280776,'ASII','1h','yahoo',1716876000,'2024-05-28 13:00:00',4550.00000000,4560.00000000,4540.00000000,4540.00000000,3374800.00000000,'2026-02-17 23:56:14'),(280777,'ASII','1h','yahoo',1716879600,'2024-05-28 14:00:00',4540.00000000,4560.00000000,4540.00000000,4540.00000000,2863500.00000000,'2026-02-17 23:56:14'),(280778,'ASII','1h','yahoo',1716883200,'2024-05-28 15:00:00',4540.00000000,4550.00000000,4530.00000000,4530.00000000,7437300.00000000,'2026-02-17 23:56:14'),(280779,'ASII','1h','yahoo',1716886800,'2024-05-28 16:00:00',4510.00000000,4510.00000000,4510.00000000,4510.00000000,9683900.00000000,'2026-02-17 23:56:14'),(280780,'ASII','1h','yahoo',1716948000,'2024-05-29 09:00:00',4730.00000000,4770.00000000,4460.00000000,4510.00000000,13431600.00000000,'2026-02-17 23:56:14'),(280781,'ASII','1h','yahoo',1716951600,'2024-05-29 10:00:00',4510.00000000,4510.00000000,4370.00000000,4400.00000000,45214600.00000000,'2026-02-17 23:56:14'),(280782,'ASII','1h','yahoo',1716955200,'2024-05-29 11:00:00',4400.00000000,4420.00000000,4390.00000000,4420.00000000,7545300.00000000,'2026-02-17 23:56:14'),(280783,'ASII','1h','yahoo',1716962400,'2024-05-29 13:00:00',4420.00000000,4480.00000000,4410.00000000,4450.00000000,8800700.00000000,'2026-02-17 23:56:14'),(280784,'ASII','1h','yahoo',1716966000,'2024-05-29 14:00:00',4450.00000000,4480.00000000,4430.00000000,4480.00000000,9040300.00000000,'2026-02-17 23:56:14'),(280785,'ASII','1h','yahoo',1716969600,'2024-05-29 15:00:00',4470.00000000,4500.00000000,4460.00000000,4460.00000000,14257700.00000000,'2026-02-17 23:56:14'),(280786,'ASII','1h','yahoo',1716973200,'2024-05-29 16:00:00',4460.00000000,4460.00000000,4460.00000000,4460.00000000,7982300.00000000,'2026-02-17 23:56:14'),(280787,'ASII','1h','yahoo',1717034400,'2024-05-30 09:00:00',4450.00000000,4450.00000000,4310.00000000,4320.00000000,0.00000000,'2026-02-17 23:56:14'),(280788,'ASII','1h','yahoo',1717038000,'2024-05-30 10:00:00',4330.00000000,4390.00000000,4320.00000000,4390.00000000,15685300.00000000,'2026-02-17 23:56:14'),(280789,'ASII','1h','yahoo',1717041600,'2024-05-30 11:00:00',4390.00000000,4400.00000000,4350.00000000,4370.00000000,8138200.00000000,'2026-02-17 23:56:14'),(280790,'ASII','1h','yahoo',1717048800,'2024-05-30 13:00:00',4380.00000000,4400.00000000,4370.00000000,4400.00000000,5748600.00000000,'2026-02-17 23:56:14'),(280791,'ASII','1h','yahoo',1717052400,'2024-05-30 14:00:00',4400.00000000,4400.00000000,4360.00000000,4380.00000000,14133600.00000000,'2026-02-17 23:56:14'),(280792,'ASII','1h','yahoo',1717056000,'2024-05-30 15:00:00',4380.00000000,4380.00000000,4340.00000000,4350.00000000,20301200.00000000,'2026-02-17 23:56:14'),(280793,'ASII','1h','yahoo',1717059600,'2024-05-30 16:00:00',4320.00000000,4320.00000000,4320.00000000,4320.00000000,15842900.00000000,'2026-02-17 23:56:14'),(280794,'ASII','1h','yahoo',1717120800,'2024-05-31 09:00:00',4350.00000000,4370.00000000,4330.00000000,4350.00000000,12315400.00000000,'2026-02-17 23:56:14'),(280795,'ASII','1h','yahoo',1717124400,'2024-05-31 10:00:00',4350.00000000,4360.00000000,4320.00000000,4350.00000000,10726200.00000000,'2026-02-17 23:56:14'),(280796,'ASII','1h','yahoo',1717128000,'2024-05-31 11:00:00',4340.00000000,4370.00000000,4340.00000000,4360.00000000,5764400.00000000,'2026-02-17 23:56:14'),(280797,'ASII','1h','yahoo',1717138800,'2024-05-31 14:00:00',4370.00000000,4370.00000000,4320.00000000,4340.00000000,19063700.00000000,'2026-02-17 23:56:14'),(280798,'ASII','1h','yahoo',1717142400,'2024-05-31 15:00:00',4340.00000000,4360.00000000,4320.00000000,4330.00000000,22270900.00000000,'2026-02-17 23:56:14'),(280799,'ASII','1h','yahoo',1717146000,'2024-05-31 16:00:00',4290.00000000,4290.00000000,4290.00000000,4290.00000000,73917500.00000000,'2026-02-17 23:56:14'),(280800,'ASII','1h','yahoo',1717380000,'2024-06-03 09:00:00',4340.00000000,4420.00000000,4330.00000000,4420.00000000,0.00000000,'2026-02-17 23:56:14'),(280801,'ASII','1h','yahoo',1717383600,'2024-06-03 10:00:00',4410.00000000,4480.00000000,4410.00000000,4450.00000000,12941900.00000000,'2026-02-17 23:56:14'),(280802,'ASII','1h','yahoo',1717387200,'2024-06-03 11:00:00',4440.00000000,4490.00000000,4440.00000000,4480.00000000,7324600.00000000,'2026-02-17 23:56:14'),(280803,'ASII','1h','yahoo',1717394400,'2024-06-03 13:00:00',4480.00000000,4510.00000000,4470.00000000,4510.00000000,8910500.00000000,'2026-02-17 23:56:14'),(280804,'ASII','1h','yahoo',1717398000,'2024-06-03 14:00:00',4510.00000000,4510.00000000,4450.00000000,4500.00000000,9387500.00000000,'2026-02-17 23:56:14'),(280805,'ASII','1h','yahoo',1717401600,'2024-06-03 15:00:00',4500.00000000,4530.00000000,4480.00000000,4520.00000000,13547600.00000000,'2026-02-17 23:56:14'),(280806,'ASII','1h','yahoo',1717405200,'2024-06-03 16:00:00',4500.00000000,4500.00000000,4500.00000000,4500.00000000,5986200.00000000,'2026-02-17 23:56:14'),(280807,'ASII','1h','yahoo',1717466400,'2024-06-04 09:00:00',4510.00000000,4550.00000000,4480.00000000,4510.00000000,0.00000000,'2026-02-17 23:56:14'),(280808,'ASII','1h','yahoo',1717470000,'2024-06-04 10:00:00',4520.00000000,4540.00000000,4500.00000000,4510.00000000,8373500.00000000,'2026-02-17 23:56:14'),(280809,'ASII','1h','yahoo',1717473600,'2024-06-04 11:00:00',4520.00000000,4530.00000000,4510.00000000,4530.00000000,7275800.00000000,'2026-02-17 23:56:14'),(280810,'ASII','1h','yahoo',1717480800,'2024-06-04 13:00:00',4530.00000000,4630.00000000,4520.00000000,4580.00000000,19725200.00000000,'2026-02-17 23:56:14'),(280811,'ASII','1h','yahoo',1717484400,'2024-06-04 14:00:00',4590.00000000,4610.00000000,4580.00000000,4600.00000000,16281600.00000000,'2026-02-17 23:56:14'),(280812,'ASII','1h','yahoo',1717488000,'2024-06-04 15:00:00',4600.00000000,4610.00000000,4570.00000000,4580.00000000,11355300.00000000,'2026-02-17 23:56:14'),(280813,'ASII','1h','yahoo',1717491600,'2024-06-04 16:00:00',4580.00000000,4580.00000000,4580.00000000,4580.00000000,12484000.00000000,'2026-02-17 23:56:14'),(280814,'ASII','1h','yahoo',1717552800,'2024-06-05 09:00:00',4560.00000000,4630.00000000,4550.00000000,4580.00000000,12543600.00000000,'2026-02-17 23:56:14'),(280815,'ASII','1h','yahoo',1717556400,'2024-06-05 10:00:00',4580.00000000,4640.00000000,4570.00000000,4620.00000000,11366100.00000000,'2026-02-17 23:56:14'),(280816,'ASII','1h','yahoo',1717560000,'2024-06-05 11:00:00',4630.00000000,4640.00000000,4610.00000000,4610.00000000,7435900.00000000,'2026-02-17 23:56:14'),(280817,'ASII','1h','yahoo',1717567200,'2024-06-05 13:00:00',4610.00000000,4640.00000000,4610.00000000,4620.00000000,6746500.00000000,'2026-02-17 23:56:14'),(280818,'ASII','1h','yahoo',1717570800,'2024-06-05 14:00:00',4620.00000000,4630.00000000,4590.00000000,4610.00000000,11093700.00000000,'2026-02-17 23:56:14'),(280819,'ASII','1h','yahoo',1717574400,'2024-06-05 15:00:00',4620.00000000,4620.00000000,4590.00000000,4610.00000000,12816300.00000000,'2026-02-17 23:56:14'),(280820,'ASII','1h','yahoo',1717578000,'2024-06-05 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,6767100.00000000,'2026-02-17 23:56:14'),(280821,'ASII','1h','yahoo',1717639200,'2024-06-06 09:00:00',4610.00000000,4610.00000000,4560.00000000,4570.00000000,0.00000000,'2026-02-17 23:56:14'),(280822,'ASII','1h','yahoo',1717642800,'2024-06-06 10:00:00',4570.00000000,4580.00000000,4530.00000000,4540.00000000,5947500.00000000,'2026-02-17 23:56:14'),(280823,'ASII','1h','yahoo',1717646400,'2024-06-06 11:00:00',4540.00000000,4560.00000000,4540.00000000,4540.00000000,2276200.00000000,'2026-02-17 23:56:14'),(280824,'ASII','1h','yahoo',1717653600,'2024-06-06 13:00:00',4540.00000000,4550.00000000,4540.00000000,4550.00000000,2151600.00000000,'2026-02-17 23:56:14'),(280825,'ASII','1h','yahoo',1717657200,'2024-06-06 14:00:00',4550.00000000,4570.00000000,4540.00000000,4560.00000000,7038500.00000000,'2026-02-17 23:56:14'),(280826,'ASII','1h','yahoo',1717660800,'2024-06-06 15:00:00',4560.00000000,4570.00000000,4540.00000000,4570.00000000,9719100.00000000,'2026-02-17 23:56:14'),(280827,'ASII','1h','yahoo',1717664400,'2024-06-06 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,6100500.00000000,'2026-02-17 23:56:14'),(280828,'ASII','1h','yahoo',1717725600,'2024-06-07 09:00:00',4540.00000000,4570.00000000,4530.00000000,4550.00000000,0.00000000,'2026-02-17 23:56:14'),(280829,'ASII','1h','yahoo',1717729200,'2024-06-07 10:00:00',4560.00000000,4560.00000000,4540.00000000,4560.00000000,5821700.00000000,'2026-02-17 23:56:14'),(280830,'ASII','1h','yahoo',1717732800,'2024-06-07 11:00:00',4550.00000000,4560.00000000,4550.00000000,4560.00000000,1616500.00000000,'2026-02-17 23:56:14'),(280831,'ASII','1h','yahoo',1717743600,'2024-06-07 14:00:00',4560.00000000,4570.00000000,4540.00000000,4550.00000000,5342800.00000000,'2026-02-17 23:56:14'),(280832,'ASII','1h','yahoo',1717747200,'2024-06-07 15:00:00',4540.00000000,4560.00000000,4540.00000000,4540.00000000,7816200.00000000,'2026-02-17 23:56:14'),(280833,'ASII','1h','yahoo',1717750800,'2024-06-07 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,10220200.00000000,'2026-02-17 23:56:14'),(280834,'ASII','1h','yahoo',1717984800,'2024-06-10 09:00:00',4560.00000000,4560.00000000,4510.00000000,4510.00000000,0.00000000,'2026-02-17 23:56:14'),(280835,'ASII','1h','yahoo',1717988400,'2024-06-10 10:00:00',4510.00000000,4530.00000000,4510.00000000,4530.00000000,2805900.00000000,'2026-02-17 23:56:14'),(280836,'ASII','1h','yahoo',1717992000,'2024-06-10 11:00:00',4520.00000000,4530.00000000,4510.00000000,4520.00000000,2138900.00000000,'2026-02-17 23:56:14'),(280837,'ASII','1h','yahoo',1717999200,'2024-06-10 13:00:00',4520.00000000,4540.00000000,4510.00000000,4510.00000000,2739600.00000000,'2026-02-17 23:56:14'),(280838,'ASII','1h','yahoo',1718002800,'2024-06-10 14:00:00',4510.00000000,4530.00000000,4500.00000000,4520.00000000,2831300.00000000,'2026-02-17 23:56:14'),(280839,'ASII','1h','yahoo',1718006400,'2024-06-10 15:00:00',4520.00000000,4530.00000000,4500.00000000,4510.00000000,2149000.00000000,'2026-02-17 23:56:14'),(280840,'ASII','1h','yahoo',1718010000,'2024-06-10 16:00:00',4510.00000000,4510.00000000,4510.00000000,4510.00000000,952200.00000000,'2026-02-17 23:56:14'),(280841,'ASII','1h','yahoo',1718071200,'2024-06-11 09:00:00',4500.00000000,4500.00000000,4400.00000000,4420.00000000,0.00000000,'2026-02-17 23:56:14'),(280842,'ASII','1h','yahoo',1718074800,'2024-06-11 10:00:00',4420.00000000,4450.00000000,4410.00000000,4420.00000000,6428700.00000000,'2026-02-17 23:56:14'),(280843,'ASII','1h','yahoo',1718078400,'2024-06-11 11:00:00',4420.00000000,4420.00000000,4380.00000000,4390.00000000,11733800.00000000,'2026-02-17 23:56:14'),(280844,'ASII','1h','yahoo',1718085600,'2024-06-11 13:00:00',4390.00000000,4400.00000000,4380.00000000,4390.00000000,3351300.00000000,'2026-02-17 23:56:14'),(280845,'ASII','1h','yahoo',1718089200,'2024-06-11 14:00:00',4390.00000000,4390.00000000,4360.00000000,4370.00000000,10589800.00000000,'2026-02-17 23:56:14'),(280846,'ASII','1h','yahoo',1718092800,'2024-06-11 15:00:00',4380.00000000,4380.00000000,4360.00000000,4370.00000000,12410900.00000000,'2026-02-17 23:56:14'),(280847,'ASII','1h','yahoo',1718096400,'2024-06-11 16:00:00',4350.00000000,4350.00000000,4350.00000000,4350.00000000,14891200.00000000,'2026-02-17 23:56:14'),(280848,'ASII','1h','yahoo',1718157600,'2024-06-12 09:00:00',4350.00000000,4360.00000000,4300.00000000,4320.00000000,0.00000000,'2026-02-17 23:56:14'),(280849,'ASII','1h','yahoo',1718161200,'2024-06-12 10:00:00',4320.00000000,4340.00000000,4310.00000000,4320.00000000,3366000.00000000,'2026-02-17 23:56:14'),(280850,'ASII','1h','yahoo',1718164800,'2024-06-12 11:00:00',4310.00000000,4320.00000000,4290.00000000,4290.00000000,7880100.00000000,'2026-02-17 23:56:14'),(280851,'ASII','1h','yahoo',1718172000,'2024-06-12 13:00:00',4300.00000000,4310.00000000,4290.00000000,4310.00000000,4776200.00000000,'2026-02-17 23:56:14'),(280852,'ASII','1h','yahoo',1718175600,'2024-06-12 14:00:00',4310.00000000,4310.00000000,4300.00000000,4310.00000000,4203800.00000000,'2026-02-17 23:56:14'),(280853,'ASII','1h','yahoo',1718179200,'2024-06-12 15:00:00',4310.00000000,4410.00000000,4300.00000000,4390.00000000,14187000.00000000,'2026-02-17 23:56:14'),(280854,'ASII','1h','yahoo',1718182800,'2024-06-12 16:00:00',4360.00000000,4360.00000000,4360.00000000,4360.00000000,10607000.00000000,'2026-02-17 23:56:14'),(280855,'ASII','1h','yahoo',1718244000,'2024-06-13 09:00:00',4410.00000000,4460.00000000,4400.00000000,4450.00000000,0.00000000,'2026-02-17 23:56:14'),(280856,'ASII','1h','yahoo',1718247600,'2024-06-13 10:00:00',4450.00000000,4480.00000000,4440.00000000,4460.00000000,8720700.00000000,'2026-02-17 23:56:14'),(280857,'ASII','1h','yahoo',1718251200,'2024-06-13 11:00:00',4460.00000000,4470.00000000,4440.00000000,4470.00000000,6205600.00000000,'2026-02-17 23:56:14'),(280858,'ASII','1h','yahoo',1718258400,'2024-06-13 13:00:00',4470.00000000,4480.00000000,4450.00000000,4470.00000000,4259300.00000000,'2026-02-17 23:56:14'),(280859,'ASII','1h','yahoo',1718262000,'2024-06-13 14:00:00',4460.00000000,4470.00000000,4450.00000000,4460.00000000,5058100.00000000,'2026-02-17 23:56:14'),(280860,'ASII','1h','yahoo',1718265600,'2024-06-13 15:00:00',4460.00000000,4480.00000000,4430.00000000,4450.00000000,10207100.00000000,'2026-02-17 23:56:14'),(280861,'ASII','1h','yahoo',1718269200,'2024-06-13 16:00:00',4460.00000000,4460.00000000,4460.00000000,4460.00000000,11052200.00000000,'2026-02-17 23:56:14'),(280862,'ASII','1h','yahoo',1718330400,'2024-06-14 09:00:00',4470.00000000,4530.00000000,4470.00000000,4510.00000000,0.00000000,'2026-02-17 23:56:14'),(280863,'ASII','1h','yahoo',1718334000,'2024-06-14 10:00:00',4510.00000000,4520.00000000,4500.00000000,4500.00000000,6925300.00000000,'2026-02-17 23:56:14'),(280864,'ASII','1h','yahoo',1718337600,'2024-06-14 11:00:00',4500.00000000,4510.00000000,4480.00000000,4480.00000000,5227200.00000000,'2026-02-17 23:56:14'),(280865,'ASII','1h','yahoo',1718348400,'2024-06-14 14:00:00',4480.00000000,4490.00000000,4410.00000000,4430.00000000,15587700.00000000,'2026-02-17 23:56:14'),(280866,'ASII','1h','yahoo',1718352000,'2024-06-14 15:00:00',4440.00000000,4440.00000000,4420.00000000,4440.00000000,7850300.00000000,'2026-02-17 23:56:14'),(280867,'ASII','1h','yahoo',1718355600,'2024-06-14 16:00:00',4420.00000000,4420.00000000,4420.00000000,4420.00000000,4369800.00000000,'2026-02-17 23:56:14'),(280868,'ASII','1h','yahoo',1718762400,'2024-06-19 09:00:00',4450.00000000,4490.00000000,4420.00000000,4430.00000000,0.00000000,'2026-02-17 23:56:14'),(280869,'ASII','1h','yahoo',1718766000,'2024-06-19 10:00:00',4430.00000000,4470.00000000,4430.00000000,4450.00000000,3605600.00000000,'2026-02-17 23:56:14'),(280870,'ASII','1h','yahoo',1718769600,'2024-06-19 11:00:00',4450.00000000,4460.00000000,4440.00000000,4460.00000000,3695400.00000000,'2026-02-17 23:56:14'),(280871,'ASII','1h','yahoo',1718776800,'2024-06-19 13:00:00',4460.00000000,4490.00000000,4450.00000000,4490.00000000,8881400.00000000,'2026-02-17 23:56:14'),(280872,'ASII','1h','yahoo',1718780400,'2024-06-19 14:00:00',4490.00000000,4510.00000000,4470.00000000,4480.00000000,11420500.00000000,'2026-02-17 23:56:14'),(280873,'ASII','1h','yahoo',1718784000,'2024-06-19 15:00:00',4480.00000000,4480.00000000,4440.00000000,4440.00000000,7845000.00000000,'2026-02-17 23:56:14'),(280874,'ASII','1h','yahoo',1718787600,'2024-06-19 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,2669200.00000000,'2026-02-17 23:56:14'),(280875,'ASII','1h','yahoo',1718848800,'2024-06-20 09:00:00',4440.00000000,4440.00000000,4360.00000000,4380.00000000,0.00000000,'2026-02-17 23:56:14'),(280876,'ASII','1h','yahoo',1718852400,'2024-06-20 10:00:00',4370.00000000,4420.00000000,4370.00000000,4400.00000000,2846000.00000000,'2026-02-17 23:56:14'),(280877,'ASII','1h','yahoo',1718856000,'2024-06-20 11:00:00',4400.00000000,4400.00000000,4380.00000000,4380.00000000,2252700.00000000,'2026-02-17 23:56:14'),(280878,'ASII','1h','yahoo',1718863200,'2024-06-20 13:00:00',4390.00000000,4460.00000000,4380.00000000,4440.00000000,4166300.00000000,'2026-02-17 23:56:14'),(280879,'ASII','1h','yahoo',1718866800,'2024-06-20 14:00:00',4430.00000000,4470.00000000,4430.00000000,4460.00000000,6146400.00000000,'2026-02-17 23:56:14'),(280880,'ASII','1h','yahoo',1718870400,'2024-06-20 15:00:00',4460.00000000,4470.00000000,4430.00000000,4450.00000000,6288000.00000000,'2026-02-17 23:56:14'),(280881,'ASII','1h','yahoo',1718874000,'2024-06-20 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,5451000.00000000,'2026-02-17 23:56:14'),(280882,'ASII','1h','yahoo',1718935200,'2024-06-21 09:00:00',4450.00000000,4510.00000000,4410.00000000,4510.00000000,0.00000000,'2026-02-17 23:56:14'),(280883,'ASII','1h','yahoo',1718938800,'2024-06-21 10:00:00',4500.00000000,4530.00000000,4460.00000000,4510.00000000,15103700.00000000,'2026-02-17 23:56:14'),(280884,'ASII','1h','yahoo',1718942400,'2024-06-21 11:00:00',4510.00000000,4530.00000000,4490.00000000,4500.00000000,7611200.00000000,'2026-02-17 23:56:14'),(280885,'ASII','1h','yahoo',1718953200,'2024-06-21 14:00:00',4500.00000000,4530.00000000,4470.00000000,4490.00000000,15052800.00000000,'2026-02-17 23:56:14'),(280886,'ASII','1h','yahoo',1718956800,'2024-06-21 15:00:00',4490.00000000,4510.00000000,4470.00000000,4490.00000000,10893200.00000000,'2026-02-17 23:56:14'),(280887,'ASII','1h','yahoo',1718960400,'2024-06-21 16:00:00',4490.00000000,4490.00000000,4490.00000000,4490.00000000,36931800.00000000,'2026-02-17 23:56:14'),(280888,'ASII','1h','yahoo',1719194400,'2024-06-24 09:00:00',4480.00000000,4500.00000000,4450.00000000,4470.00000000,0.00000000,'2026-02-17 23:56:14'),(280889,'ASII','1h','yahoo',1719198000,'2024-06-24 10:00:00',4470.00000000,4490.00000000,4470.00000000,4470.00000000,2262100.00000000,'2026-02-17 23:56:14'),(280890,'ASII','1h','yahoo',1719201600,'2024-06-24 11:00:00',4470.00000000,4480.00000000,4450.00000000,4460.00000000,3805000.00000000,'2026-02-17 23:56:14'),(280891,'ASII','1h','yahoo',1719208800,'2024-06-24 13:00:00',4460.00000000,4470.00000000,4420.00000000,4420.00000000,3414500.00000000,'2026-02-17 23:56:14'),(280892,'ASII','1h','yahoo',1719212400,'2024-06-24 14:00:00',4420.00000000,4430.00000000,4410.00000000,4420.00000000,5920900.00000000,'2026-02-17 23:56:14'),(280893,'ASII','1h','yahoo',1719216000,'2024-06-24 15:00:00',4420.00000000,4430.00000000,4410.00000000,4410.00000000,5960100.00000000,'2026-02-17 23:56:14'),(280894,'ASII','1h','yahoo',1719219600,'2024-06-24 16:00:00',4430.00000000,4430.00000000,4430.00000000,4430.00000000,11013900.00000000,'2026-02-17 23:56:14'),(280895,'ASII','1h','yahoo',1719280800,'2024-06-25 09:00:00',4440.00000000,4440.00000000,4370.00000000,4390.00000000,0.00000000,'2026-02-17 23:56:14'),(280896,'ASII','1h','yahoo',1719284400,'2024-06-25 10:00:00',4380.00000000,4390.00000000,4370.00000000,4370.00000000,3586100.00000000,'2026-02-17 23:56:14'),(280897,'ASII','1h','yahoo',1719288000,'2024-06-25 11:00:00',4370.00000000,4380.00000000,4370.00000000,4370.00000000,3598300.00000000,'2026-02-17 23:56:14'),(280898,'ASII','1h','yahoo',1719295200,'2024-06-25 13:00:00',4380.00000000,4380.00000000,4360.00000000,4360.00000000,5780900.00000000,'2026-02-17 23:56:14'),(280899,'ASII','1h','yahoo',1719298800,'2024-06-25 14:00:00',4360.00000000,4410.00000000,4360.00000000,4380.00000000,6241100.00000000,'2026-02-17 23:56:14'),(280900,'ASII','1h','yahoo',1719302400,'2024-06-25 15:00:00',4390.00000000,4390.00000000,4380.00000000,4380.00000000,4548400.00000000,'2026-02-17 23:56:14'),(280901,'ASII','1h','yahoo',1719306000,'2024-06-25 16:00:00',4400.00000000,4400.00000000,4400.00000000,4400.00000000,17513800.00000000,'2026-02-17 23:56:14'),(280902,'ASII','1h','yahoo',1719367200,'2024-06-26 09:00:00',4400.00000000,4450.00000000,4400.00000000,4420.00000000,0.00000000,'2026-02-17 23:56:14'),(280903,'ASII','1h','yahoo',1719370800,'2024-06-26 10:00:00',4430.00000000,4450.00000000,4410.00000000,4410.00000000,3907300.00000000,'2026-02-17 23:56:14'),(280904,'ASII','1h','yahoo',1719374400,'2024-06-26 11:00:00',4410.00000000,4420.00000000,4400.00000000,4420.00000000,2634100.00000000,'2026-02-17 23:56:14'),(280905,'ASII','1h','yahoo',1719381600,'2024-06-26 13:00:00',4420.00000000,4420.00000000,4400.00000000,4400.00000000,1273000.00000000,'2026-02-17 23:56:14'),(280906,'ASII','1h','yahoo',1719385200,'2024-06-26 14:00:00',4400.00000000,4410.00000000,4370.00000000,4370.00000000,5877800.00000000,'2026-02-17 23:56:14'),(280907,'ASII','1h','yahoo',1719388800,'2024-06-26 15:00:00',4370.00000000,4420.00000000,4370.00000000,4400.00000000,7671900.00000000,'2026-02-17 23:56:14'),(280908,'ASII','1h','yahoo',1719392400,'2024-06-26 16:00:00',4420.00000000,4420.00000000,4420.00000000,4420.00000000,12938100.00000000,'2026-02-17 23:56:14'),(280909,'ASII','1h','yahoo',1719453600,'2024-06-27 09:00:00',4430.00000000,4440.00000000,4400.00000000,4400.00000000,0.00000000,'2026-02-17 23:56:14'),(280910,'ASII','1h','yahoo',1719457200,'2024-06-27 10:00:00',4400.00000000,4440.00000000,4400.00000000,4420.00000000,4051400.00000000,'2026-02-17 23:56:14'),(280911,'ASII','1h','yahoo',1719460800,'2024-06-27 11:00:00',4420.00000000,4430.00000000,4410.00000000,4410.00000000,1808900.00000000,'2026-02-17 23:56:14'),(280912,'ASII','1h','yahoo',1719468000,'2024-06-27 13:00:00',4410.00000000,4430.00000000,4410.00000000,4410.00000000,1426500.00000000,'2026-02-17 23:56:14'),(280913,'ASII','1h','yahoo',1719471600,'2024-06-27 14:00:00',4410.00000000,4420.00000000,4400.00000000,4410.00000000,2797400.00000000,'2026-02-17 23:56:14'),(280914,'ASII','1h','yahoo',1719475200,'2024-06-27 15:00:00',4410.00000000,4420.00000000,4400.00000000,4410.00000000,3009800.00000000,'2026-02-17 23:56:14'),(280915,'ASII','1h','yahoo',1719478800,'2024-06-27 16:00:00',4430.00000000,4430.00000000,4430.00000000,4430.00000000,5211600.00000000,'2026-02-17 23:56:14'),(280916,'ASII','1h','yahoo',1719540000,'2024-06-28 09:00:00',4430.00000000,4520.00000000,4430.00000000,4520.00000000,10200.00000000,'2026-02-17 23:56:14'),(280917,'ASII','1h','yahoo',1719543600,'2024-06-28 10:00:00',4520.00000000,4560.00000000,4500.00000000,4540.00000000,18527500.00000000,'2026-02-17 23:56:14'),(280918,'ASII','1h','yahoo',1719547200,'2024-06-28 11:00:00',4540.00000000,4560.00000000,4530.00000000,4540.00000000,3911300.00000000,'2026-02-17 23:56:14'),(280919,'ASII','1h','yahoo',1719558000,'2024-06-28 14:00:00',4540.00000000,4550.00000000,4520.00000000,4540.00000000,25682300.00000000,'2026-02-17 23:56:14'),(280920,'ASII','1h','yahoo',1719561600,'2024-06-28 15:00:00',4530.00000000,4550.00000000,4460.00000000,4470.00000000,37713100.00000000,'2026-02-17 23:56:14'),(280921,'ASII','1h','yahoo',1719565200,'2024-06-28 16:00:00',4460.00000000,4460.00000000,4460.00000000,4460.00000000,19664800.00000000,'2026-02-17 23:56:14'),(280922,'ASII','1h','yahoo',1719799200,'2024-07-01 09:00:00',4490.00000000,4600.00000000,4490.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(280923,'ASII','1h','yahoo',1719802800,'2024-07-01 10:00:00',4560.00000000,4580.00000000,4550.00000000,4560.00000000,15551100.00000000,'2026-02-17 23:56:14'),(280924,'ASII','1h','yahoo',1719806400,'2024-07-01 11:00:00',4560.00000000,4620.00000000,4560.00000000,4610.00000000,26095700.00000000,'2026-02-17 23:56:14'),(280925,'ASII','1h','yahoo',1719813600,'2024-07-01 13:00:00',4620.00000000,4620.00000000,4590.00000000,4600.00000000,11418900.00000000,'2026-02-17 23:56:14'),(280926,'ASII','1h','yahoo',1719817200,'2024-07-01 14:00:00',4590.00000000,4610.00000000,4590.00000000,4600.00000000,12333100.00000000,'2026-02-17 23:56:14'),(280927,'ASII','1h','yahoo',1719820800,'2024-07-01 15:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,20440200.00000000,'2026-02-17 23:56:14'),(280928,'ASII','1h','yahoo',1719824400,'2024-07-01 16:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,15562400.00000000,'2026-02-17 23:56:14'),(280929,'ASII','1h','yahoo',1719885600,'2024-07-02 09:00:00',4600.00000000,4620.00000000,4570.00000000,4580.00000000,0.00000000,'2026-02-17 23:56:14'),(280930,'ASII','1h','yahoo',1719889200,'2024-07-02 10:00:00',4570.00000000,4580.00000000,4530.00000000,4560.00000000,16151200.00000000,'2026-02-17 23:56:14'),(280931,'ASII','1h','yahoo',1719892800,'2024-07-02 11:00:00',4560.00000000,4560.00000000,4540.00000000,4540.00000000,5793800.00000000,'2026-02-17 23:56:14'),(280932,'ASII','1h','yahoo',1719900000,'2024-07-02 13:00:00',4550.00000000,4550.00000000,4530.00000000,4530.00000000,6142100.00000000,'2026-02-17 23:56:14'),(280933,'ASII','1h','yahoo',1719903600,'2024-07-02 14:00:00',4530.00000000,4540.00000000,4510.00000000,4520.00000000,11366400.00000000,'2026-02-17 23:56:14'),(280934,'ASII','1h','yahoo',1719907200,'2024-07-02 15:00:00',4520.00000000,4530.00000000,4520.00000000,4530.00000000,11008300.00000000,'2026-02-17 23:56:14'),(280935,'ASII','1h','yahoo',1719910800,'2024-07-02 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,9653000.00000000,'2026-02-17 23:56:14'),(280936,'ASII','1h','yahoo',1719972000,'2024-07-03 09:00:00',4550.00000000,4560.00000000,4520.00000000,4550.00000000,0.00000000,'2026-02-17 23:56:14'),(280937,'ASII','1h','yahoo',1719975600,'2024-07-03 10:00:00',4550.00000000,4580.00000000,4530.00000000,4570.00000000,4177300.00000000,'2026-02-17 23:56:14'),(280938,'ASII','1h','yahoo',1719979200,'2024-07-03 11:00:00',4560.00000000,4570.00000000,4550.00000000,4560.00000000,2073000.00000000,'2026-02-17 23:56:14'),(280939,'ASII','1h','yahoo',1719986400,'2024-07-03 13:00:00',4560.00000000,4560.00000000,4540.00000000,4550.00000000,1642900.00000000,'2026-02-17 23:56:14'),(280940,'ASII','1h','yahoo',1719990000,'2024-07-03 14:00:00',4540.00000000,4560.00000000,4540.00000000,4540.00000000,5140200.00000000,'2026-02-17 23:56:14'),(280941,'ASII','1h','yahoo',1719993600,'2024-07-03 15:00:00',4540.00000000,4570.00000000,4540.00000000,4560.00000000,5148400.00000000,'2026-02-17 23:56:14'),(280942,'ASII','1h','yahoo',1719997200,'2024-07-03 16:00:00',4570.00000000,4570.00000000,4570.00000000,4570.00000000,5341500.00000000,'2026-02-17 23:56:14'),(280943,'ASII','1h','yahoo',1720058400,'2024-07-04 09:00:00',4580.00000000,4610.00000000,4570.00000000,4590.00000000,0.00000000,'2026-02-17 23:56:14'),(280944,'ASII','1h','yahoo',1720062000,'2024-07-04 10:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,11275300.00000000,'2026-02-17 23:56:14'),(280945,'ASII','1h','yahoo',1720065600,'2024-07-04 11:00:00',4590.00000000,4600.00000000,4590.00000000,4600.00000000,2102600.00000000,'2026-02-17 23:56:14'),(280946,'ASII','1h','yahoo',1720072800,'2024-07-04 13:00:00',4600.00000000,4600.00000000,4590.00000000,4590.00000000,1655500.00000000,'2026-02-17 23:56:14'),(280947,'ASII','1h','yahoo',1720076400,'2024-07-04 14:00:00',4590.00000000,4600.00000000,4580.00000000,4580.00000000,4526000.00000000,'2026-02-17 23:56:14'),(280948,'ASII','1h','yahoo',1720080000,'2024-07-04 15:00:00',4580.00000000,4590.00000000,4570.00000000,4580.00000000,4884800.00000000,'2026-02-17 23:56:14'),(280949,'ASII','1h','yahoo',1720083600,'2024-07-04 16:00:00',4550.00000000,4550.00000000,4550.00000000,4550.00000000,7037400.00000000,'2026-02-17 23:56:14'),(280950,'ASII','1h','yahoo',1720144800,'2024-07-05 09:00:00',4570.00000000,4610.00000000,4560.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(280951,'ASII','1h','yahoo',1720148400,'2024-07-05 10:00:00',4610.00000000,4610.00000000,4580.00000000,4590.00000000,6071200.00000000,'2026-02-17 23:56:14'),(280952,'ASII','1h','yahoo',1720152000,'2024-07-05 11:00:00',4590.00000000,4600.00000000,4590.00000000,4590.00000000,2321000.00000000,'2026-02-17 23:56:14'),(280953,'ASII','1h','yahoo',1720162800,'2024-07-05 14:00:00',4590.00000000,4610.00000000,4540.00000000,4560.00000000,20761500.00000000,'2026-02-17 23:56:14'),(280954,'ASII','1h','yahoo',1720166400,'2024-07-05 15:00:00',4560.00000000,4560.00000000,4550.00000000,4560.00000000,9222100.00000000,'2026-02-17 23:56:14'),(280955,'ASII','1h','yahoo',1720170000,'2024-07-05 16:00:00',4580.00000000,4580.00000000,4580.00000000,4580.00000000,3729700.00000000,'2026-02-17 23:56:14'),(280956,'ASII','1h','yahoo',1720404000,'2024-07-08 09:00:00',4600.00000000,4630.00000000,4560.00000000,4630.00000000,0.00000000,'2026-02-17 23:56:14'),(280957,'ASII','1h','yahoo',1720407600,'2024-07-08 10:00:00',4630.00000000,4640.00000000,4620.00000000,4620.00000000,10121600.00000000,'2026-02-17 23:56:14'),(280958,'ASII','1h','yahoo',1720411200,'2024-07-08 11:00:00',4620.00000000,4630.00000000,4620.00000000,4620.00000000,4072600.00000000,'2026-02-17 23:56:14'),(280959,'ASII','1h','yahoo',1720418400,'2024-07-08 13:00:00',4620.00000000,4630.00000000,4600.00000000,4600.00000000,6510000.00000000,'2026-02-17 23:56:14'),(280960,'ASII','1h','yahoo',1720422000,'2024-07-08 14:00:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,8795400.00000000,'2026-02-17 23:56:14'),(280961,'ASII','1h','yahoo',1720425600,'2024-07-08 15:00:00',4610.00000000,4630.00000000,4590.00000000,4630.00000000,14072200.00000000,'2026-02-17 23:56:14'),(280962,'ASII','1h','yahoo',1720429200,'2024-07-08 16:00:00',4640.00000000,4640.00000000,4640.00000000,4640.00000000,6682300.00000000,'2026-02-17 23:56:14'),(280963,'ASII','1h','yahoo',1720490400,'2024-07-09 09:00:00',4610.00000000,4620.00000000,4540.00000000,4580.00000000,0.00000000,'2026-02-17 23:56:14'),(280964,'ASII','1h','yahoo',1720494000,'2024-07-09 10:00:00',4570.00000000,4580.00000000,4560.00000000,4580.00000000,12418500.00000000,'2026-02-17 23:56:14'),(280965,'ASII','1h','yahoo',1720497600,'2024-07-09 11:00:00',4570.00000000,4590.00000000,4570.00000000,4570.00000000,16233000.00000000,'2026-02-17 23:56:14'),(280966,'ASII','1h','yahoo',1720504800,'2024-07-09 13:00:00',4580.00000000,4580.00000000,4570.00000000,4570.00000000,2064700.00000000,'2026-02-17 23:56:14'),(280967,'ASII','1h','yahoo',1720508400,'2024-07-09 14:00:00',4580.00000000,4580.00000000,4570.00000000,4570.00000000,5009700.00000000,'2026-02-17 23:56:14'),(280968,'ASII','1h','yahoo',1720512000,'2024-07-09 15:00:00',4570.00000000,4590.00000000,4570.00000000,4570.00000000,13702700.00000000,'2026-02-17 23:56:14'),(280969,'ASII','1h','yahoo',1720515600,'2024-07-09 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,9301300.00000000,'2026-02-17 23:56:14'),(280970,'ASII','1h','yahoo',1720576800,'2024-07-10 09:00:00',4570.00000000,4580.00000000,4540.00000000,4570.00000000,0.00000000,'2026-02-17 23:56:14'),(280971,'ASII','1h','yahoo',1720580400,'2024-07-10 10:00:00',4560.00000000,4570.00000000,4560.00000000,4560.00000000,3608400.00000000,'2026-02-17 23:56:14'),(280972,'ASII','1h','yahoo',1720584000,'2024-07-10 11:00:00',4560.00000000,4570.00000000,4550.00000000,4550.00000000,4154500.00000000,'2026-02-17 23:56:14'),(280973,'ASII','1h','yahoo',1720591200,'2024-07-10 13:00:00',4560.00000000,4560.00000000,4550.00000000,4560.00000000,2586300.00000000,'2026-02-17 23:56:14'),(280974,'ASII','1h','yahoo',1720594800,'2024-07-10 14:00:00',4560.00000000,4560.00000000,4530.00000000,4540.00000000,7508800.00000000,'2026-02-17 23:56:14'),(280975,'ASII','1h','yahoo',1720598400,'2024-07-10 15:00:00',4530.00000000,4540.00000000,4520.00000000,4530.00000000,11572300.00000000,'2026-02-17 23:56:14'),(280976,'ASII','1h','yahoo',1720602000,'2024-07-10 16:00:00',4540.00000000,4540.00000000,4540.00000000,4540.00000000,4857300.00000000,'2026-02-17 23:56:14'),(280977,'ASII','1h','yahoo',1720663200,'2024-07-11 09:00:00',4550.00000000,4600.00000000,4550.00000000,4550.00000000,0.00000000,'2026-02-17 23:56:14'),(280978,'ASII','1h','yahoo',1720666800,'2024-07-11 10:00:00',4550.00000000,4560.00000000,4540.00000000,4560.00000000,5059400.00000000,'2026-02-17 23:56:14'),(280979,'ASII','1h','yahoo',1720670400,'2024-07-11 11:00:00',4550.00000000,4570.00000000,4550.00000000,4550.00000000,6817800.00000000,'2026-02-17 23:56:14'),(280980,'ASII','1h','yahoo',1720677600,'2024-07-11 13:00:00',4560.00000000,4560.00000000,4520.00000000,4530.00000000,8786400.00000000,'2026-02-17 23:56:14'),(280981,'ASII','1h','yahoo',1720681200,'2024-07-11 14:00:00',4530.00000000,4540.00000000,4510.00000000,4520.00000000,12013500.00000000,'2026-02-17 23:56:14'),(280982,'ASII','1h','yahoo',1720684800,'2024-07-11 15:00:00',4520.00000000,4520.00000000,4500.00000000,4500.00000000,15504700.00000000,'2026-02-17 23:56:14'),(280983,'ASII','1h','yahoo',1720688400,'2024-07-11 16:00:00',4510.00000000,4510.00000000,4510.00000000,4510.00000000,8371200.00000000,'2026-02-17 23:56:14'),(280984,'ASII','1h','yahoo',1720749600,'2024-07-12 09:00:00',4520.00000000,4540.00000000,4500.00000000,4520.00000000,0.00000000,'2026-02-17 23:56:14'),(280985,'ASII','1h','yahoo',1720753200,'2024-07-12 10:00:00',4530.00000000,4570.00000000,4520.00000000,4560.00000000,15221200.00000000,'2026-02-17 23:56:14'),(280986,'ASII','1h','yahoo',1720756800,'2024-07-12 11:00:00',4550.00000000,4570.00000000,4550.00000000,4550.00000000,2609900.00000000,'2026-02-17 23:56:14'),(280987,'ASII','1h','yahoo',1720767600,'2024-07-12 14:00:00',4550.00000000,4560.00000000,4540.00000000,4550.00000000,10949900.00000000,'2026-02-17 23:56:14'),(280988,'ASII','1h','yahoo',1720771200,'2024-07-12 15:00:00',4550.00000000,4550.00000000,4530.00000000,4540.00000000,9924400.00000000,'2026-02-17 23:56:14'),(280989,'ASII','1h','yahoo',1720774800,'2024-07-12 16:00:00',4540.00000000,4540.00000000,4540.00000000,4540.00000000,7213000.00000000,'2026-02-17 23:56:14'),(280990,'ASII','1h','yahoo',1721008800,'2024-07-15 09:00:00',4540.00000000,4550.00000000,4500.00000000,4520.00000000,0.00000000,'2026-02-17 23:56:14'),(280991,'ASII','1h','yahoo',1721012400,'2024-07-15 10:00:00',4520.00000000,4530.00000000,4510.00000000,4510.00000000,6521100.00000000,'2026-02-17 23:56:14'),(280992,'ASII','1h','yahoo',1721016000,'2024-07-15 11:00:00',4510.00000000,4520.00000000,4500.00000000,4510.00000000,4868300.00000000,'2026-02-17 23:56:14'),(280993,'ASII','1h','yahoo',1721023200,'2024-07-15 13:00:00',4510.00000000,4520.00000000,4460.00000000,4470.00000000,15109300.00000000,'2026-02-17 23:56:14'),(280994,'ASII','1h','yahoo',1721026800,'2024-07-15 14:00:00',4470.00000000,4480.00000000,4470.00000000,4480.00000000,3600500.00000000,'2026-02-17 23:56:14'),(280995,'ASII','1h','yahoo',1721030400,'2024-07-15 15:00:00',4480.00000000,4480.00000000,4460.00000000,4470.00000000,8396500.00000000,'2026-02-17 23:56:14'),(280996,'ASII','1h','yahoo',1721034000,'2024-07-15 16:00:00',4470.00000000,4470.00000000,4470.00000000,4470.00000000,6560100.00000000,'2026-02-17 23:56:14'),(280997,'ASII','1h','yahoo',1721095200,'2024-07-16 09:00:00',4480.00000000,4490.00000000,4430.00000000,4450.00000000,0.00000000,'2026-02-17 23:56:14'),(280998,'ASII','1h','yahoo',1721098800,'2024-07-16 10:00:00',4450.00000000,4450.00000000,4420.00000000,4440.00000000,9392100.00000000,'2026-02-17 23:56:14'),(280999,'ASII','1h','yahoo',1721102400,'2024-07-16 11:00:00',4430.00000000,4450.00000000,4420.00000000,4420.00000000,6774700.00000000,'2026-02-17 23:56:14'),(281000,'ASII','1h','yahoo',1721109600,'2024-07-16 13:00:00',4420.00000000,4430.00000000,4410.00000000,4420.00000000,5204400.00000000,'2026-02-17 23:56:14'),(281001,'ASII','1h','yahoo',1721113200,'2024-07-16 14:00:00',4420.00000000,4420.00000000,4400.00000000,4410.00000000,19259700.00000000,'2026-02-17 23:56:14'),(281002,'ASII','1h','yahoo',1721116800,'2024-07-16 15:00:00',4410.00000000,4420.00000000,4390.00000000,4400.00000000,15456900.00000000,'2026-02-17 23:56:14'),(281003,'ASII','1h','yahoo',1721120400,'2024-07-16 16:00:00',4380.00000000,4380.00000000,4380.00000000,4380.00000000,15048400.00000000,'2026-02-17 23:56:14'),(281004,'ASII','1h','yahoo',1721181600,'2024-07-17 09:00:00',4430.00000000,4440.00000000,4400.00000000,4430.00000000,0.00000000,'2026-02-17 23:56:14'),(281005,'ASII','1h','yahoo',1721185200,'2024-07-17 10:00:00',4430.00000000,4450.00000000,4420.00000000,4450.00000000,4086000.00000000,'2026-02-17 23:56:14'),(281006,'ASII','1h','yahoo',1721188800,'2024-07-17 11:00:00',4450.00000000,4460.00000000,4430.00000000,4450.00000000,4037400.00000000,'2026-02-17 23:56:14'),(281007,'ASII','1h','yahoo',1721196000,'2024-07-17 13:00:00',4450.00000000,4460.00000000,4430.00000000,4450.00000000,3875500.00000000,'2026-02-17 23:56:14'),(281008,'ASII','1h','yahoo',1721199600,'2024-07-17 14:00:00',4450.00000000,4460.00000000,4440.00000000,4460.00000000,6046500.00000000,'2026-02-17 23:56:14'),(281009,'ASII','1h','yahoo',1721203200,'2024-07-17 15:00:00',4450.00000000,4470.00000000,4430.00000000,4450.00000000,11178000.00000000,'2026-02-17 23:56:14'),(281010,'ASII','1h','yahoo',1721206800,'2024-07-17 16:00:00',4460.00000000,4460.00000000,4460.00000000,4460.00000000,5944000.00000000,'2026-02-17 23:56:14'),(281011,'ASII','1h','yahoo',1721268000,'2024-07-18 09:00:00',4470.00000000,4510.00000000,4460.00000000,4500.00000000,0.00000000,'2026-02-17 23:56:14'),(281012,'ASII','1h','yahoo',1721271600,'2024-07-18 10:00:00',4500.00000000,4510.00000000,4490.00000000,4490.00000000,6390400.00000000,'2026-02-17 23:56:14'),(281013,'ASII','1h','yahoo',1721275200,'2024-07-18 11:00:00',4490.00000000,4500.00000000,4470.00000000,4490.00000000,4201700.00000000,'2026-02-17 23:56:14'),(281014,'ASII','1h','yahoo',1721282400,'2024-07-18 13:00:00',4490.00000000,4520.00000000,4480.00000000,4510.00000000,6160300.00000000,'2026-02-17 23:56:14'),(281015,'ASII','1h','yahoo',1721286000,'2024-07-18 14:00:00',4510.00000000,4520.00000000,4500.00000000,4510.00000000,5318200.00000000,'2026-02-17 23:56:14'),(281016,'ASII','1h','yahoo',1721289600,'2024-07-18 15:00:00',4510.00000000,4520.00000000,4500.00000000,4520.00000000,9288300.00000000,'2026-02-17 23:56:14'),(281017,'ASII','1h','yahoo',1721293200,'2024-07-18 16:00:00',4540.00000000,4540.00000000,4540.00000000,4540.00000000,9868700.00000000,'2026-02-17 23:56:14'),(281018,'ASII','1h','yahoo',1721354400,'2024-07-19 09:00:00',4520.00000000,4540.00000000,4480.00000000,4530.00000000,10088600.00000000,'2026-02-17 23:56:14'),(281019,'ASII','1h','yahoo',1721358000,'2024-07-19 10:00:00',4520.00000000,4540.00000000,4490.00000000,4510.00000000,3786900.00000000,'2026-02-17 23:56:14'),(281020,'ASII','1h','yahoo',1721361600,'2024-07-19 11:00:00',4500.00000000,4520.00000000,4500.00000000,4500.00000000,1751900.00000000,'2026-02-17 23:56:14'),(281021,'ASII','1h','yahoo',1721372400,'2024-07-19 14:00:00',4500.00000000,4520.00000000,4490.00000000,4500.00000000,8296900.00000000,'2026-02-17 23:56:14'),(281022,'ASII','1h','yahoo',1721376000,'2024-07-19 15:00:00',4500.00000000,4520.00000000,4500.00000000,4510.00000000,6863100.00000000,'2026-02-17 23:56:14'),(281023,'ASII','1h','yahoo',1721379600,'2024-07-19 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,9998400.00000000,'2026-02-17 23:56:14'),(281024,'ASII','1h','yahoo',1721613600,'2024-07-22 09:00:00',4540.00000000,4540.00000000,4510.00000000,4520.00000000,0.00000000,'2026-02-17 23:56:14'),(281025,'ASII','1h','yahoo',1721617200,'2024-07-22 10:00:00',4520.00000000,4530.00000000,4510.00000000,4520.00000000,3195700.00000000,'2026-02-17 23:56:14'),(281026,'ASII','1h','yahoo',1721620800,'2024-07-22 11:00:00',4510.00000000,4520.00000000,4500.00000000,4510.00000000,3857100.00000000,'2026-02-17 23:56:14'),(281027,'ASII','1h','yahoo',1721628000,'2024-07-22 13:00:00',4510.00000000,4520.00000000,4510.00000000,4510.00000000,1661900.00000000,'2026-02-17 23:56:14'),(281028,'ASII','1h','yahoo',1721631600,'2024-07-22 14:00:00',4510.00000000,4520.00000000,4480.00000000,4500.00000000,8367800.00000000,'2026-02-17 23:56:14'),(281029,'ASII','1h','yahoo',1721635200,'2024-07-22 15:00:00',4500.00000000,4510.00000000,4480.00000000,4510.00000000,7604600.00000000,'2026-02-17 23:56:14'),(281030,'ASII','1h','yahoo',1721638800,'2024-07-22 16:00:00',4520.00000000,4520.00000000,4520.00000000,4520.00000000,3625600.00000000,'2026-02-17 23:56:14'),(281031,'ASII','1h','yahoo',1721700000,'2024-07-23 09:00:00',4520.00000000,4530.00000000,4490.00000000,4500.00000000,0.00000000,'2026-02-17 23:56:14'),(281032,'ASII','1h','yahoo',1721703600,'2024-07-23 10:00:00',4490.00000000,4500.00000000,4480.00000000,4490.00000000,7625800.00000000,'2026-02-17 23:56:14'),(281033,'ASII','1h','yahoo',1721707200,'2024-07-23 11:00:00',4490.00000000,4500.00000000,4480.00000000,4490.00000000,2881800.00000000,'2026-02-17 23:56:14'),(281034,'ASII','1h','yahoo',1721714400,'2024-07-23 13:00:00',4490.00000000,4500.00000000,4490.00000000,4490.00000000,2166200.00000000,'2026-02-17 23:56:14'),(281035,'ASII','1h','yahoo',1721718000,'2024-07-23 14:00:00',4490.00000000,4500.00000000,4470.00000000,4470.00000000,8457400.00000000,'2026-02-17 23:56:14'),(281036,'ASII','1h','yahoo',1721721600,'2024-07-23 15:00:00',4470.00000000,4480.00000000,4460.00000000,4460.00000000,10675900.00000000,'2026-02-17 23:56:14'),(281037,'ASII','1h','yahoo',1721725200,'2024-07-23 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,6812200.00000000,'2026-02-17 23:56:14'),(281038,'ASII','1h','yahoo',1721786400,'2024-07-24 09:00:00',4470.00000000,4540.00000000,4460.00000000,4530.00000000,0.00000000,'2026-02-17 23:56:14'),(281039,'ASII','1h','yahoo',1721790000,'2024-07-24 10:00:00',4530.00000000,4560.00000000,4520.00000000,4540.00000000,12719800.00000000,'2026-02-17 23:56:14'),(281040,'ASII','1h','yahoo',1721793600,'2024-07-24 11:00:00',4530.00000000,4540.00000000,4520.00000000,4520.00000000,4264900.00000000,'2026-02-17 23:56:14'),(281041,'ASII','1h','yahoo',1721800800,'2024-07-24 13:00:00',4520.00000000,4540.00000000,4520.00000000,4530.00000000,1931100.00000000,'2026-02-17 23:56:14'),(281042,'ASII','1h','yahoo',1721804400,'2024-07-24 14:00:00',4530.00000000,4550.00000000,4520.00000000,4540.00000000,5202500.00000000,'2026-02-17 23:56:14'),(281043,'ASII','1h','yahoo',1721808000,'2024-07-24 15:00:00',4540.00000000,4540.00000000,4510.00000000,4530.00000000,5838300.00000000,'2026-02-17 23:56:14'),(281044,'ASII','1h','yahoo',1721811600,'2024-07-24 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,5459800.00000000,'2026-02-17 23:56:14'),(281045,'ASII','1h','yahoo',1721872800,'2024-07-25 09:00:00',4520.00000000,4520.00000000,4480.00000000,4490.00000000,6897200.00000000,'2026-02-17 23:56:14'),(281046,'ASII','1h','yahoo',1721876400,'2024-07-25 10:00:00',4500.00000000,4500.00000000,4480.00000000,4480.00000000,3153000.00000000,'2026-02-17 23:56:14'),(281047,'ASII','1h','yahoo',1721880000,'2024-07-25 11:00:00',4480.00000000,4490.00000000,4480.00000000,4490.00000000,1700200.00000000,'2026-02-17 23:56:14'),(281048,'ASII','1h','yahoo',1721887200,'2024-07-25 13:00:00',4490.00000000,4490.00000000,4460.00000000,4470.00000000,4364900.00000000,'2026-02-17 23:56:14'),(281049,'ASII','1h','yahoo',1721890800,'2024-07-25 14:00:00',4470.00000000,4480.00000000,4450.00000000,4480.00000000,6063300.00000000,'2026-02-17 23:56:14'),(281050,'ASII','1h','yahoo',1721894400,'2024-07-25 15:00:00',4470.00000000,4490.00000000,4450.00000000,4460.00000000,12247700.00000000,'2026-02-17 23:56:14'),(281051,'ASII','1h','yahoo',1721898000,'2024-07-25 16:00:00',4490.00000000,4490.00000000,4490.00000000,4490.00000000,5669900.00000000,'2026-02-17 23:56:14'),(281052,'ASII','1h','yahoo',1721959200,'2024-07-26 09:00:00',4500.00000000,4570.00000000,4500.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(281053,'ASII','1h','yahoo',1721962800,'2024-07-26 10:00:00',4560.00000000,4580.00000000,4530.00000000,4560.00000000,12663000.00000000,'2026-02-17 23:56:14'),(281054,'ASII','1h','yahoo',1721966400,'2024-07-26 11:00:00',4560.00000000,4580.00000000,4560.00000000,4580.00000000,3102800.00000000,'2026-02-17 23:56:14'),(281055,'ASII','1h','yahoo',1721977200,'2024-07-26 14:00:00',4570.00000000,4620.00000000,4560.00000000,4600.00000000,28896900.00000000,'2026-02-17 23:56:14'),(281056,'ASII','1h','yahoo',1721980800,'2024-07-26 15:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,16846800.00000000,'2026-02-17 23:56:14'),(281057,'ASII','1h','yahoo',1721984400,'2024-07-26 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,15812700.00000000,'2026-02-17 23:56:14'),(281058,'ASII','1h','yahoo',1722218400,'2024-07-29 09:00:00',4630.00000000,4630.00000000,4590.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(281059,'ASII','1h','yahoo',1722222000,'2024-07-29 10:00:00',4620.00000000,4630.00000000,4610.00000000,4620.00000000,3879600.00000000,'2026-02-17 23:56:14'),(281060,'ASII','1h','yahoo',1722225600,'2024-07-29 11:00:00',4620.00000000,4620.00000000,4600.00000000,4610.00000000,3784200.00000000,'2026-02-17 23:56:14'),(281061,'ASII','1h','yahoo',1722232800,'2024-07-29 13:00:00',4610.00000000,4610.00000000,4590.00000000,4610.00000000,3143300.00000000,'2026-02-17 23:56:14'),(281062,'ASII','1h','yahoo',1722236400,'2024-07-29 14:00:00',4610.00000000,4610.00000000,4580.00000000,4590.00000000,5672200.00000000,'2026-02-17 23:56:14'),(281063,'ASII','1h','yahoo',1722240000,'2024-07-29 15:00:00',4590.00000000,4600.00000000,4580.00000000,4590.00000000,5458400.00000000,'2026-02-17 23:56:14'),(281064,'ASII','1h','yahoo',1722243600,'2024-07-29 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,7719000.00000000,'2026-02-17 23:56:14'),(281065,'ASII','1h','yahoo',1722304800,'2024-07-30 09:00:00',4610.00000000,4610.00000000,4540.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(281066,'ASII','1h','yahoo',1722308400,'2024-07-30 10:00:00',4560.00000000,4560.00000000,4540.00000000,4550.00000000,3500800.00000000,'2026-02-17 23:56:14'),(281067,'ASII','1h','yahoo',1722312000,'2024-07-30 11:00:00',4540.00000000,4560.00000000,4540.00000000,4550.00000000,3103100.00000000,'2026-02-17 23:56:14'),(281068,'ASII','1h','yahoo',1722319200,'2024-07-30 13:00:00',4550.00000000,4550.00000000,4530.00000000,4530.00000000,5776000.00000000,'2026-02-17 23:56:14'),(281069,'ASII','1h','yahoo',1722322800,'2024-07-30 14:00:00',4540.00000000,4550.00000000,4520.00000000,4550.00000000,7616100.00000000,'2026-02-17 23:56:14'),(281070,'ASII','1h','yahoo',1722326400,'2024-07-30 15:00:00',4550.00000000,4550.00000000,4530.00000000,4540.00000000,6896800.00000000,'2026-02-17 23:56:14'),(281071,'ASII','1h','yahoo',1722330000,'2024-07-30 16:00:00',4540.00000000,4540.00000000,4540.00000000,4540.00000000,4139800.00000000,'2026-02-17 23:56:14'),(281072,'ASII','1h','yahoo',1722391200,'2024-07-31 09:00:00',4610.00000000,4670.00000000,4590.00000000,4660.00000000,6921000.00000000,'2026-02-17 23:56:14'),(281073,'ASII','1h','yahoo',1722394800,'2024-07-31 10:00:00',4650.00000000,4680.00000000,4620.00000000,4680.00000000,29281600.00000000,'2026-02-17 23:56:14'),(281074,'ASII','1h','yahoo',1722398400,'2024-07-31 11:00:00',4680.00000000,4730.00000000,4670.00000000,4720.00000000,37899500.00000000,'2026-02-17 23:56:14'),(281075,'ASII','1h','yahoo',1722405600,'2024-07-31 13:00:00',4720.00000000,4720.00000000,4700.00000000,4700.00000000,7816400.00000000,'2026-02-17 23:56:14'),(281076,'ASII','1h','yahoo',1722409200,'2024-07-31 14:00:00',4700.00000000,4710.00000000,4690.00000000,4700.00000000,12561500.00000000,'2026-02-17 23:56:14'),(281077,'ASII','1h','yahoo',1722412800,'2024-07-31 15:00:00',4700.00000000,4710.00000000,4690.00000000,4710.00000000,18620500.00000000,'2026-02-17 23:56:14'),(281078,'ASII','1h','yahoo',1722416400,'2024-07-31 16:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,15503800.00000000,'2026-02-17 23:56:14'),(281079,'ASII','1h','yahoo',1722477600,'2024-08-01 09:00:00',4710.00000000,4710.00000000,4660.00000000,4710.00000000,0.00000000,'2026-02-17 23:56:14'),(281080,'ASII','1h','yahoo',1722481200,'2024-08-01 10:00:00',4710.00000000,4710.00000000,4680.00000000,4690.00000000,4169700.00000000,'2026-02-17 23:56:14'),(281081,'ASII','1h','yahoo',1722484800,'2024-08-01 11:00:00',4690.00000000,4710.00000000,4670.00000000,4700.00000000,5710200.00000000,'2026-02-17 23:56:14'),(281082,'ASII','1h','yahoo',1722492000,'2024-08-01 13:00:00',4700.00000000,4710.00000000,4690.00000000,4700.00000000,2925300.00000000,'2026-02-17 23:56:14'),(281083,'ASII','1h','yahoo',1722495600,'2024-08-01 14:00:00',4710.00000000,4720.00000000,4700.00000000,4720.00000000,5708300.00000000,'2026-02-17 23:56:14'),(281084,'ASII','1h','yahoo',1722499200,'2024-08-01 15:00:00',4720.00000000,4740.00000000,4710.00000000,4740.00000000,10251900.00000000,'2026-02-17 23:56:14'),(281085,'ASII','1h','yahoo',1722502800,'2024-08-01 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,6024300.00000000,'2026-02-17 23:56:14'),(281086,'ASII','1h','yahoo',1722564000,'2024-08-02 09:00:00',4700.00000000,4730.00000000,4680.00000000,4710.00000000,0.00000000,'2026-02-17 23:56:14'),(281087,'ASII','1h','yahoo',1722567600,'2024-08-02 10:00:00',4710.00000000,4740.00000000,4700.00000000,4740.00000000,6584400.00000000,'2026-02-17 23:56:14'),(281088,'ASII','1h','yahoo',1722571200,'2024-08-02 11:00:00',4730.00000000,4740.00000000,4720.00000000,4720.00000000,4092400.00000000,'2026-02-17 23:56:14'),(281089,'ASII','1h','yahoo',1722582000,'2024-08-02 14:00:00',4720.00000000,4730.00000000,4700.00000000,4700.00000000,7275000.00000000,'2026-02-17 23:56:14'),(281090,'ASII','1h','yahoo',1722585600,'2024-08-02 15:00:00',4710.00000000,4720.00000000,4670.00000000,4690.00000000,13872900.00000000,'2026-02-17 23:56:14'),(281091,'ASII','1h','yahoo',1722589200,'2024-08-02 16:00:00',4690.00000000,4690.00000000,4690.00000000,4690.00000000,6451400.00000000,'2026-02-17 23:56:14'),(281092,'ASII','1h','yahoo',1722823200,'2024-08-05 09:00:00',4630.00000000,4650.00000000,4580.00000000,4620.00000000,0.00000000,'2026-02-17 23:56:14'),(281093,'ASII','1h','yahoo',1722826800,'2024-08-05 10:00:00',4620.00000000,4640.00000000,4610.00000000,4630.00000000,5034200.00000000,'2026-02-17 23:56:14'),(281094,'ASII','1h','yahoo',1722830400,'2024-08-05 11:00:00',4630.00000000,4650.00000000,4630.00000000,4630.00000000,5218300.00000000,'2026-02-17 23:56:14'),(281095,'ASII','1h','yahoo',1722837600,'2024-08-05 13:00:00',4630.00000000,4640.00000000,4530.00000000,4540.00000000,21921800.00000000,'2026-02-17 23:56:14'),(281096,'ASII','1h','yahoo',1722841200,'2024-08-05 14:00:00',4540.00000000,4570.00000000,4520.00000000,4550.00000000,18896600.00000000,'2026-02-17 23:56:14'),(281097,'ASII','1h','yahoo',1722844800,'2024-08-05 15:00:00',4550.00000000,4570.00000000,4540.00000000,4540.00000000,9740200.00000000,'2026-02-17 23:56:14'),(281098,'ASII','1h','yahoo',1722848400,'2024-08-05 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,6942100.00000000,'2026-02-17 23:56:14'),(281099,'ASII','1h','yahoo',1722909600,'2024-08-06 09:00:00',4610.00000000,4620.00000000,4540.00000000,4580.00000000,0.00000000,'2026-02-17 23:56:14'),(281100,'ASII','1h','yahoo',1722913200,'2024-08-06 10:00:00',4570.00000000,4590.00000000,4570.00000000,4590.00000000,4717500.00000000,'2026-02-17 23:56:14'),(281101,'ASII','1h','yahoo',1722916800,'2024-08-06 11:00:00',4580.00000000,4590.00000000,4570.00000000,4580.00000000,5455900.00000000,'2026-02-17 23:56:14'),(281102,'ASII','1h','yahoo',1722924000,'2024-08-06 13:00:00',4590.00000000,4610.00000000,4570.00000000,4610.00000000,6162200.00000000,'2026-02-17 23:56:14'),(281103,'ASII','1h','yahoo',1722927600,'2024-08-06 14:00:00',4610.00000000,4620.00000000,4590.00000000,4600.00000000,10937700.00000000,'2026-02-17 23:56:14'),(281104,'ASII','1h','yahoo',1722931200,'2024-08-06 15:00:00',4600.00000000,4620.00000000,4600.00000000,4610.00000000,6987700.00000000,'2026-02-17 23:56:14'),(281105,'ASII','1h','yahoo',1722934800,'2024-08-06 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,4360600.00000000,'2026-02-17 23:56:14'),(281106,'ASII','1h','yahoo',1722996000,'2024-08-07 09:00:00',4600.00000000,4620.00000000,4580.00000000,4600.00000000,0.00000000,'2026-02-17 23:56:14'),(281107,'ASII','1h','yahoo',1722999600,'2024-08-07 10:00:00',4600.00000000,4610.00000000,4590.00000000,4590.00000000,11743400.00000000,'2026-02-17 23:56:14'),(281108,'ASII','1h','yahoo',1723003200,'2024-08-07 11:00:00',4590.00000000,4600.00000000,4590.00000000,4600.00000000,4588100.00000000,'2026-02-17 23:56:14'),(281109,'ASII','1h','yahoo',1723010400,'2024-08-07 13:00:00',4600.00000000,4600.00000000,4560.00000000,4580.00000000,15795700.00000000,'2026-02-17 23:56:14'),(281110,'ASII','1h','yahoo',1723014000,'2024-08-07 14:00:00',4580.00000000,4610.00000000,4570.00000000,4610.00000000,9851900.00000000,'2026-02-17 23:56:14'),(281111,'ASII','1h','yahoo',1723017600,'2024-08-07 15:00:00',4610.00000000,4610.00000000,4600.00000000,4600.00000000,11123500.00000000,'2026-02-17 23:56:14'),(281112,'ASII','1h','yahoo',1723021200,'2024-08-07 16:00:00',4630.00000000,4630.00000000,4630.00000000,4630.00000000,8175400.00000000,'2026-02-17 23:56:14'),(281113,'ASII','1h','yahoo',1723082400,'2024-08-08 09:00:00',4620.00000000,4710.00000000,4600.00000000,4710.00000000,0.00000000,'2026-02-17 23:56:14'),(281114,'ASII','1h','yahoo',1723086000,'2024-08-08 10:00:00',4710.00000000,4710.00000000,4670.00000000,4700.00000000,17650900.00000000,'2026-02-17 23:56:14'),(281115,'ASII','1h','yahoo',1723089600,'2024-08-08 11:00:00',4700.00000000,4720.00000000,4690.00000000,4710.00000000,9833200.00000000,'2026-02-17 23:56:14'),(281116,'ASII','1h','yahoo',1723096800,'2024-08-08 13:00:00',4720.00000000,4720.00000000,4700.00000000,4720.00000000,8120700.00000000,'2026-02-17 23:56:14'),(281117,'ASII','1h','yahoo',1723100400,'2024-08-08 14:00:00',4720.00000000,4730.00000000,4700.00000000,4710.00000000,17505700.00000000,'2026-02-17 23:56:14'),(281118,'ASII','1h','yahoo',1723104000,'2024-08-08 15:00:00',4710.00000000,4750.00000000,4700.00000000,4740.00000000,20635200.00000000,'2026-02-17 23:56:14'),(281119,'ASII','1h','yahoo',1723107600,'2024-08-08 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,6265000.00000000,'2026-02-17 23:56:14'),(281120,'ASII','1h','yahoo',1723168800,'2024-08-09 09:00:00',4760.00000000,4790.00000000,4730.00000000,4750.00000000,0.00000000,'2026-02-17 23:56:14'),(281121,'ASII','1h','yahoo',1723172400,'2024-08-09 10:00:00',4750.00000000,4790.00000000,4750.00000000,4780.00000000,5512700.00000000,'2026-02-17 23:56:14'),(281122,'ASII','1h','yahoo',1723176000,'2024-08-09 11:00:00',4780.00000000,4780.00000000,4770.00000000,4770.00000000,3292300.00000000,'2026-02-17 23:56:14'),(281123,'ASII','1h','yahoo',1723186800,'2024-08-09 14:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,8780400.00000000,'2026-02-17 23:56:14'),(281124,'ASII','1h','yahoo',1723190400,'2024-08-09 15:00:00',4770.00000000,4780.00000000,4750.00000000,4750.00000000,9883600.00000000,'2026-02-17 23:56:14'),(281125,'ASII','1h','yahoo',1723194000,'2024-08-09 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,2952700.00000000,'2026-02-17 23:56:14'),(281126,'ASII','1h','yahoo',1723428000,'2024-08-12 09:00:00',4770.00000000,4780.00000000,4720.00000000,4730.00000000,0.00000000,'2026-02-17 23:56:14'),(281127,'ASII','1h','yahoo',1723431600,'2024-08-12 10:00:00',4720.00000000,4750.00000000,4720.00000000,4740.00000000,4069600.00000000,'2026-02-17 23:56:14'),(281128,'ASII','1h','yahoo',1723435200,'2024-08-12 11:00:00',4740.00000000,4750.00000000,4730.00000000,4740.00000000,3909200.00000000,'2026-02-17 23:56:14'),(281129,'ASII','1h','yahoo',1723442400,'2024-08-12 13:00:00',4740.00000000,4760.00000000,4740.00000000,4760.00000000,2468500.00000000,'2026-02-17 23:56:14'),(281130,'ASII','1h','yahoo',1723446000,'2024-08-12 14:00:00',4760.00000000,4760.00000000,4740.00000000,4740.00000000,4576300.00000000,'2026-02-17 23:56:14'),(281131,'ASII','1h','yahoo',1723449600,'2024-08-12 15:00:00',4740.00000000,4760.00000000,4730.00000000,4730.00000000,7099200.00000000,'2026-02-17 23:56:14'),(281132,'ASII','1h','yahoo',1723453200,'2024-08-12 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,5437200.00000000,'2026-02-17 23:56:14'),(281133,'ASII','1h','yahoo',1723514400,'2024-08-13 09:00:00',4800.00000000,4800.00000000,4740.00000000,4760.00000000,0.00000000,'2026-02-17 23:56:14'),(281134,'ASII','1h','yahoo',1723518000,'2024-08-13 10:00:00',4760.00000000,4790.00000000,4760.00000000,4780.00000000,9447700.00000000,'2026-02-17 23:56:14'),(281135,'ASII','1h','yahoo',1723521600,'2024-08-13 11:00:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,2063200.00000000,'2026-02-17 23:56:14'),(281136,'ASII','1h','yahoo',1723528800,'2024-08-13 13:00:00',4790.00000000,4790.00000000,4770.00000000,4780.00000000,3931300.00000000,'2026-02-17 23:56:14'),(281137,'ASII','1h','yahoo',1723532400,'2024-08-13 14:00:00',4780.00000000,4790.00000000,4770.00000000,4780.00000000,3041000.00000000,'2026-02-17 23:56:14'),(281138,'ASII','1h','yahoo',1723536000,'2024-08-13 15:00:00',4770.00000000,4780.00000000,4760.00000000,4760.00000000,7453800.00000000,'2026-02-17 23:56:14'),(281139,'ASII','1h','yahoo',1723539600,'2024-08-13 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,5999300.00000000,'2026-02-17 23:56:14'),(281140,'ASII','1h','yahoo',1723600800,'2024-08-14 09:00:00',4790.00000000,4830.00000000,4770.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(281141,'ASII','1h','yahoo',1723604400,'2024-08-14 10:00:00',4820.00000000,4840.00000000,4810.00000000,4830.00000000,5381200.00000000,'2026-02-17 23:56:14'),(281142,'ASII','1h','yahoo',1723608000,'2024-08-14 11:00:00',4830.00000000,4850.00000000,4820.00000000,4850.00000000,9865900.00000000,'2026-02-17 23:56:14'),(281143,'ASII','1h','yahoo',1723615200,'2024-08-14 13:00:00',4850.00000000,4890.00000000,4850.00000000,4890.00000000,8923300.00000000,'2026-02-17 23:56:14'),(281144,'ASII','1h','yahoo',1723618800,'2024-08-14 14:00:00',4890.00000000,4930.00000000,4880.00000000,4890.00000000,31880000.00000000,'2026-02-17 23:56:14'),(281145,'ASII','1h','yahoo',1723622400,'2024-08-14 15:00:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,15719200.00000000,'2026-02-17 23:56:14'),(281146,'ASII','1h','yahoo',1723626000,'2024-08-14 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,7950700.00000000,'2026-02-17 23:56:14'),(281147,'ASII','1h','yahoo',1723687200,'2024-08-15 09:00:00',4890.00000000,4920.00000000,4840.00000000,4850.00000000,11754200.00000000,'2026-02-17 23:56:14'),(281148,'ASII','1h','yahoo',1723690800,'2024-08-15 10:00:00',4850.00000000,4890.00000000,4840.00000000,4880.00000000,5037500.00000000,'2026-02-17 23:56:14'),(281149,'ASII','1h','yahoo',1723694400,'2024-08-15 11:00:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,5050300.00000000,'2026-02-17 23:56:14'),(281150,'ASII','1h','yahoo',1723701600,'2024-08-15 13:00:00',4880.00000000,4890.00000000,4880.00000000,4880.00000000,2180300.00000000,'2026-02-17 23:56:14'),(281151,'ASII','1h','yahoo',1723705200,'2024-08-15 14:00:00',4890.00000000,4890.00000000,4880.00000000,4880.00000000,3389100.00000000,'2026-02-17 23:56:14'),(281152,'ASII','1h','yahoo',1723708800,'2024-08-15 15:00:00',4890.00000000,4900.00000000,4870.00000000,4900.00000000,11072100.00000000,'2026-02-17 23:56:14'),(281153,'ASII','1h','yahoo',1723712400,'2024-08-15 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,6384500.00000000,'2026-02-17 23:56:14'),(281154,'ASII','1h','yahoo',1723773600,'2024-08-16 09:00:00',4910.00000000,4950.00000000,4900.00000000,4940.00000000,0.00000000,'2026-02-17 23:56:14'),(281155,'ASII','1h','yahoo',1723777200,'2024-08-16 10:00:00',4930.00000000,4990.00000000,4930.00000000,4970.00000000,12854700.00000000,'2026-02-17 23:56:14'),(281156,'ASII','1h','yahoo',1723780800,'2024-08-16 11:00:00',4970.00000000,4980.00000000,4970.00000000,4970.00000000,2613200.00000000,'2026-02-17 23:56:14'),(281157,'ASII','1h','yahoo',1723791600,'2024-08-16 14:00:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,12286700.00000000,'2026-02-17 23:56:14'),(281158,'ASII','1h','yahoo',1723795200,'2024-08-16 15:00:00',4960.00000000,4990.00000000,4950.00000000,4980.00000000,19148600.00000000,'2026-02-17 23:56:14'),(281159,'ASII','1h','yahoo',1723798800,'2024-08-16 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,5156300.00000000,'2026-02-17 23:56:14'),(281160,'ASII','1h','yahoo',1724032800,'2024-08-19 09:00:00',4980.00000000,4990.00000000,4940.00000000,4950.00000000,0.00000000,'2026-02-17 23:56:14'),(281161,'ASII','1h','yahoo',1724036400,'2024-08-19 10:00:00',4950.00000000,4980.00000000,4950.00000000,4970.00000000,4990100.00000000,'2026-02-17 23:56:14'),(281162,'ASII','1h','yahoo',1724040000,'2024-08-19 11:00:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,3540400.00000000,'2026-02-17 23:56:14'),(281163,'ASII','1h','yahoo',1724047200,'2024-08-19 13:00:00',4980.00000000,5000.00000000,4980.00000000,5000.00000000,6130300.00000000,'2026-02-17 23:56:14'),(281164,'ASII','1h','yahoo',1724050800,'2024-08-19 14:00:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,5564500.00000000,'2026-02-17 23:56:14'),(281165,'ASII','1h','yahoo',1724054400,'2024-08-19 15:00:00',4990.00000000,5050.00000000,4990.00000000,5000.00000000,15948000.00000000,'2026-02-17 23:56:14'),(281166,'ASII','1h','yahoo',1724058000,'2024-08-19 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,5571700.00000000,'2026-02-17 23:56:14'),(281167,'ASII','1h','yahoo',1724119200,'2024-08-20 09:00:00',5050.00000000,5150.00000000,5025.00000000,5100.00000000,26232200.00000000,'2026-02-17 23:56:14'),(281168,'ASII','1h','yahoo',1724122800,'2024-08-20 10:00:00',5100.00000000,5150.00000000,5075.00000000,5100.00000000,22510200.00000000,'2026-02-17 23:56:14'),(281169,'ASII','1h','yahoo',1724126400,'2024-08-20 11:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,2760500.00000000,'2026-02-17 23:56:14'),(281170,'ASII','1h','yahoo',1724133600,'2024-08-20 13:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,8790500.00000000,'2026-02-17 23:56:14'),(281171,'ASII','1h','yahoo',1724137200,'2024-08-20 14:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,7967500.00000000,'2026-02-17 23:56:14'),(281172,'ASII','1h','yahoo',1724140800,'2024-08-20 15:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,14953700.00000000,'2026-02-17 23:56:14'),(281173,'ASII','1h','yahoo',1724144400,'2024-08-20 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,10122100.00000000,'2026-02-17 23:56:14'),(281174,'ASII','1h','yahoo',1724205600,'2024-08-21 09:00:00',5150.00000000,5225.00000000,5125.00000000,5175.00000000,0.00000000,'2026-02-17 23:56:14'),(281175,'ASII','1h','yahoo',1724209200,'2024-08-21 10:00:00',5150.00000000,5175.00000000,5075.00000000,5100.00000000,15505800.00000000,'2026-02-17 23:56:14'),(281176,'ASII','1h','yahoo',1724212800,'2024-08-21 11:00:00',5125.00000000,5125.00000000,5075.00000000,5075.00000000,7471800.00000000,'2026-02-17 23:56:14'),(281177,'ASII','1h','yahoo',1724220000,'2024-08-21 13:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,3153900.00000000,'2026-02-17 23:56:14'),(281178,'ASII','1h','yahoo',1724223600,'2024-08-21 14:00:00',5100.00000000,5150.00000000,5075.00000000,5125.00000000,11128300.00000000,'2026-02-17 23:56:14'),(281179,'ASII','1h','yahoo',1724227200,'2024-08-21 15:00:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,11414400.00000000,'2026-02-17 23:56:14'),(281180,'ASII','1h','yahoo',1724230800,'2024-08-21 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,5940000.00000000,'2026-02-17 23:56:14'),(281181,'ASII','1h','yahoo',1724292000,'2024-08-22 09:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,0.00000000,'2026-02-17 23:56:14'),(281182,'ASII','1h','yahoo',1724295600,'2024-08-22 10:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2560400.00000000,'2026-02-17 23:56:14'),(281183,'ASII','1h','yahoo',1724299200,'2024-08-22 11:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,3021300.00000000,'2026-02-17 23:56:14'),(281184,'ASII','1h','yahoo',1724306400,'2024-08-22 13:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,4489900.00000000,'2026-02-17 23:56:14'),(281185,'ASII','1h','yahoo',1724310000,'2024-08-22 14:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,4955400.00000000,'2026-02-17 23:56:14'),(281186,'ASII','1h','yahoo',1724313600,'2024-08-22 15:00:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,22095900.00000000,'2026-02-17 23:56:14'),(281187,'ASII','1h','yahoo',1724317200,'2024-08-22 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,9470000.00000000,'2026-02-17 23:56:14'),(281188,'ASII','1h','yahoo',1724378400,'2024-08-23 09:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,7770200.00000000,'2026-02-17 23:56:14'),(281189,'ASII','1h','yahoo',1724382000,'2024-08-23 10:00:00',5100.00000000,5175.00000000,5100.00000000,5150.00000000,13872200.00000000,'2026-02-17 23:56:14'),(281190,'ASII','1h','yahoo',1724385600,'2024-08-23 11:00:00',5175.00000000,5175.00000000,5100.00000000,5100.00000000,8108600.00000000,'2026-02-17 23:56:14'),(281191,'ASII','1h','yahoo',1724396400,'2024-08-23 14:00:00',5125.00000000,5175.00000000,5100.00000000,5100.00000000,11279700.00000000,'2026-02-17 23:56:14'),(281192,'ASII','1h','yahoo',1724400000,'2024-08-23 15:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,6673300.00000000,'2026-02-17 23:56:14'),(281193,'ASII','1h','yahoo',1724403600,'2024-08-23 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,4571100.00000000,'2026-02-17 23:56:14'),(281194,'ASII','1h','yahoo',1724637600,'2024-08-26 09:00:00',5125.00000000,5200.00000000,5125.00000000,5175.00000000,9453800.00000000,'2026-02-17 23:56:14'),(281195,'ASII','1h','yahoo',1724641200,'2024-08-26 10:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,3398800.00000000,'2026-02-17 23:56:14'),(281196,'ASII','1h','yahoo',1724644800,'2024-08-26 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,2278100.00000000,'2026-02-17 23:56:14'),(281197,'ASII','1h','yahoo',1724652000,'2024-08-26 13:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,1597300.00000000,'2026-02-17 23:56:14'),(281198,'ASII','1h','yahoo',1724655600,'2024-08-26 14:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,4086200.00000000,'2026-02-17 23:56:14'),(281199,'ASII','1h','yahoo',1724659200,'2024-08-26 15:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,5634400.00000000,'2026-02-17 23:56:14'),(281200,'ASII','1h','yahoo',1724662800,'2024-08-26 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,4092300.00000000,'2026-02-17 23:56:14'),(281201,'ASII','1h','yahoo',1724724000,'2024-08-27 09:00:00',5175.00000000,5175.00000000,5100.00000000,5100.00000000,7400400.00000000,'2026-02-17 23:56:14'),(281202,'ASII','1h','yahoo',1724727600,'2024-08-27 10:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,2136200.00000000,'2026-02-17 23:56:14'),(281203,'ASII','1h','yahoo',1724731200,'2024-08-27 11:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,3490100.00000000,'2026-02-17 23:56:14'),(281204,'ASII','1h','yahoo',1724738400,'2024-08-27 13:00:00',5150.00000000,5150.00000000,5100.00000000,5150.00000000,4948700.00000000,'2026-02-17 23:56:14'),(281205,'ASII','1h','yahoo',1724742000,'2024-08-27 14:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,2069500.00000000,'2026-02-17 23:56:14'),(281206,'ASII','1h','yahoo',1724745600,'2024-08-27 15:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,5142800.00000000,'2026-02-17 23:56:14'),(281207,'ASII','1h','yahoo',1724749200,'2024-08-27 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,5288000.00000000,'2026-02-17 23:56:14'),(281208,'ASII','1h','yahoo',1724810400,'2024-08-28 09:00:00',5150.00000000,5150.00000000,5000.00000000,5000.00000000,17433100.00000000,'2026-02-17 23:56:14'),(281209,'ASII','1h','yahoo',1724814000,'2024-08-28 10:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,9649300.00000000,'2026-02-17 23:56:14'),(281210,'ASII','1h','yahoo',1724817600,'2024-08-28 11:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,3197900.00000000,'2026-02-17 23:56:14'),(281211,'ASII','1h','yahoo',1724824800,'2024-08-28 13:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3833200.00000000,'2026-02-17 23:56:14'),(281212,'ASII','1h','yahoo',1724828400,'2024-08-28 14:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,9982800.00000000,'2026-02-17 23:56:14'),(281213,'ASII','1h','yahoo',1724832000,'2024-08-28 15:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,12728500.00000000,'2026-02-17 23:56:14'),(281214,'ASII','1h','yahoo',1724835600,'2024-08-28 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,7266100.00000000,'2026-02-17 23:56:14'),(281215,'ASII','1h','yahoo',1724896800,'2024-08-29 09:00:00',5075.00000000,5075.00000000,5000.00000000,5050.00000000,10828100.00000000,'2026-02-17 23:56:14'),(281216,'ASII','1h','yahoo',1724900400,'2024-08-29 10:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,3210700.00000000,'2026-02-17 23:56:14'),(281217,'ASII','1h','yahoo',1724904000,'2024-08-29 11:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,7142500.00000000,'2026-02-17 23:56:14'),(281218,'ASII','1h','yahoo',1724911200,'2024-08-29 13:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,4803700.00000000,'2026-02-17 23:56:14'),(281219,'ASII','1h','yahoo',1724914800,'2024-08-29 14:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,5553000.00000000,'2026-02-17 23:56:14'),(281220,'ASII','1h','yahoo',1724918400,'2024-08-29 15:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,6279200.00000000,'2026-02-17 23:56:14'),(281221,'ASII','1h','yahoo',1724922000,'2024-08-29 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,4684900.00000000,'2026-02-17 23:56:14'),(281222,'ASII','1h','yahoo',1724983200,'2024-08-30 09:00:00',5075.00000000,5125.00000000,5050.00000000,5075.00000000,6204900.00000000,'2026-02-17 23:56:14'),(281223,'ASII','1h','yahoo',1724986800,'2024-08-30 10:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,8505800.00000000,'2026-02-17 23:56:14'),(281224,'ASII','1h','yahoo',1724990400,'2024-08-30 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3366800.00000000,'2026-02-17 23:56:14'),(281225,'ASII','1h','yahoo',1725001200,'2024-08-30 14:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,4543900.00000000,'2026-02-17 23:56:14'),(281226,'ASII','1h','yahoo',1725004800,'2024-08-30 15:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,10222700.00000000,'2026-02-17 23:56:14'),(281227,'ASII','1h','yahoo',1725008400,'2024-08-30 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,41585300.00000000,'2026-02-17 23:56:14'),(281228,'ASII','1h','yahoo',1725242400,'2024-09-02 09:00:00',5125.00000000,5225.00000000,5125.00000000,5175.00000000,29601300.00000000,'2026-02-17 23:56:14'),(281229,'ASII','1h','yahoo',1725246000,'2024-09-02 10:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,6287800.00000000,'2026-02-17 23:56:14'),(281230,'ASII','1h','yahoo',1725249600,'2024-09-02 11:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,6518100.00000000,'2026-02-17 23:56:14'),(281231,'ASII','1h','yahoo',1725256800,'2024-09-02 13:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,3385300.00000000,'2026-02-17 23:56:14'),(281232,'ASII','1h','yahoo',1725260400,'2024-09-02 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,10338700.00000000,'2026-02-17 23:56:14'),(281233,'ASII','1h','yahoo',1725264000,'2024-09-02 15:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,19833700.00000000,'2026-02-17 23:56:14'),(281234,'ASII','1h','yahoo',1725267600,'2024-09-02 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,8893700.00000000,'2026-02-17 23:56:14'),(281235,'ASII','1h','yahoo',1725328800,'2024-09-03 09:00:00',5225.00000000,5225.00000000,5125.00000000,5125.00000000,5569000.00000000,'2026-02-17 23:56:14'),(281236,'ASII','1h','yahoo',1725332400,'2024-09-03 10:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,5024800.00000000,'2026-02-17 23:56:14'),(281237,'ASII','1h','yahoo',1725336000,'2024-09-03 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,2320000.00000000,'2026-02-17 23:56:14'),(281238,'ASII','1h','yahoo',1725343200,'2024-09-03 13:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1076300.00000000,'2026-02-17 23:56:14'),(281239,'ASII','1h','yahoo',1725346800,'2024-09-03 14:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,4796800.00000000,'2026-02-17 23:56:14'),(281240,'ASII','1h','yahoo',1725350400,'2024-09-03 15:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,4150800.00000000,'2026-02-17 23:56:14'),(281241,'ASII','1h','yahoo',1725354000,'2024-09-03 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,11926600.00000000,'2026-02-17 23:56:14'),(281242,'ASII','1h','yahoo',1725415200,'2024-09-04 09:00:00',5050.00000000,5100.00000000,5025.00000000,5050.00000000,16649200.00000000,'2026-02-17 23:56:14'),(281243,'ASII','1h','yahoo',1725418800,'2024-09-04 10:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,2950200.00000000,'2026-02-17 23:56:14'),(281244,'ASII','1h','yahoo',1725422400,'2024-09-04 11:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,2974400.00000000,'2026-02-17 23:56:14'),(281245,'ASII','1h','yahoo',1725429600,'2024-09-04 13:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2756000.00000000,'2026-02-17 23:56:14'),(281246,'ASII','1h','yahoo',1725433200,'2024-09-04 14:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,3278400.00000000,'2026-02-17 23:56:14'),(281247,'ASII','1h','yahoo',1725436800,'2024-09-04 15:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,6989500.00000000,'2026-02-17 23:56:14'),(281248,'ASII','1h','yahoo',1725440400,'2024-09-04 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,9733500.00000000,'2026-02-17 23:56:14'),(281249,'ASII','1h','yahoo',1725501600,'2024-09-05 09:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,2919200.00000000,'2026-02-17 23:56:14'),(281250,'ASII','1h','yahoo',1725505200,'2024-09-05 10:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,5779800.00000000,'2026-02-17 23:56:14'),(281251,'ASII','1h','yahoo',1725508800,'2024-09-05 11:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,1810400.00000000,'2026-02-17 23:56:14'),(281252,'ASII','1h','yahoo',1725516000,'2024-09-05 13:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,1282100.00000000,'2026-02-17 23:56:14'),(281253,'ASII','1h','yahoo',1725519600,'2024-09-05 14:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,6824300.00000000,'2026-02-17 23:56:14'),(281254,'ASII','1h','yahoo',1725523200,'2024-09-05 15:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,6573400.00000000,'2026-02-17 23:56:14'),(281255,'ASII','1h','yahoo',1725526800,'2024-09-05 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,9521900.00000000,'2026-02-17 23:56:14'),(281256,'ASII','1h','yahoo',1725588000,'2024-09-06 09:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,5972700.00000000,'2026-02-17 23:56:14'),(281257,'ASII','1h','yahoo',1725591600,'2024-09-06 10:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,1966200.00000000,'2026-02-17 23:56:14'),(281258,'ASII','1h','yahoo',1725595200,'2024-09-06 11:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,1584100.00000000,'2026-02-17 23:56:14'),(281259,'ASII','1h','yahoo',1725606000,'2024-09-06 14:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,7934500.00000000,'2026-02-17 23:56:14'),(281260,'ASII','1h','yahoo',1725609600,'2024-09-06 15:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,7650700.00000000,'2026-02-17 23:56:14'),(281261,'ASII','1h','yahoo',1725613200,'2024-09-06 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,6906100.00000000,'2026-02-17 23:56:14'),(281262,'ASII','1h','yahoo',1725847200,'2024-09-09 09:00:00',5050.00000000,5100.00000000,5025.00000000,5025.00000000,15811800.00000000,'2026-02-17 23:56:14'),(281263,'ASII','1h','yahoo',1725850800,'2024-09-09 10:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,12197900.00000000,'2026-02-17 23:56:14'),(281264,'ASII','1h','yahoo',1725854400,'2024-09-09 11:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,5636300.00000000,'2026-02-17 23:56:14'),(281265,'ASII','1h','yahoo',1725861600,'2024-09-09 13:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2236000.00000000,'2026-02-17 23:56:14'),(281266,'ASII','1h','yahoo',1725865200,'2024-09-09 14:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,5190300.00000000,'2026-02-17 23:56:14'),(281267,'ASII','1h','yahoo',1725868800,'2024-09-09 15:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,6229300.00000000,'2026-02-17 23:56:14'),(281268,'ASII','1h','yahoo',1725872400,'2024-09-09 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,8164900.00000000,'2026-02-17 23:56:14'),(281269,'ASII','1h','yahoo',1725933600,'2024-09-10 09:00:00',5075.00000000,5100.00000000,5000.00000000,5025.00000000,23531200.00000000,'2026-02-17 23:56:14'),(281270,'ASII','1h','yahoo',1725937200,'2024-09-10 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,6611100.00000000,'2026-02-17 23:56:14'),(281271,'ASII','1h','yahoo',1725940800,'2024-09-10 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3186000.00000000,'2026-02-17 23:56:14'),(281272,'ASII','1h','yahoo',1725948000,'2024-09-10 13:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1413500.00000000,'2026-02-17 23:56:14'),(281273,'ASII','1h','yahoo',1725951600,'2024-09-10 14:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5369000.00000000,'2026-02-17 23:56:14'),(281274,'ASII','1h','yahoo',1725955200,'2024-09-10 15:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,6766000.00000000,'2026-02-17 23:56:14'),(281275,'ASII','1h','yahoo',1725958800,'2024-09-10 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,11994900.00000000,'2026-02-17 23:56:14'),(281276,'ASII','1h','yahoo',1726020000,'2024-09-11 09:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2550500.00000000,'2026-02-17 23:56:14'),(281277,'ASII','1h','yahoo',1726023600,'2024-09-11 10:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,3717100.00000000,'2026-02-17 23:56:14'),(281278,'ASII','1h','yahoo',1726027200,'2024-09-11 11:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3488800.00000000,'2026-02-17 23:56:14'),(281279,'ASII','1h','yahoo',1726034400,'2024-09-11 13:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,1375500.00000000,'2026-02-17 23:56:14'),(281280,'ASII','1h','yahoo',1726038000,'2024-09-11 14:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3381800.00000000,'2026-02-17 23:56:14'),(281281,'ASII','1h','yahoo',1726041600,'2024-09-11 15:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,9680500.00000000,'2026-02-17 23:56:14'),(281282,'ASII','1h','yahoo',1726045200,'2024-09-11 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,3186900.00000000,'2026-02-17 23:56:14'),(281283,'ASII','1h','yahoo',1726106400,'2024-09-12 09:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5910600.00000000,'2026-02-17 23:56:14'),(281284,'ASII','1h','yahoo',1726110000,'2024-09-12 10:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1298300.00000000,'2026-02-17 23:56:14'),(281285,'ASII','1h','yahoo',1726113600,'2024-09-12 11:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,1827000.00000000,'2026-02-17 23:56:14'),(281286,'ASII','1h','yahoo',1726120800,'2024-09-12 13:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1680200.00000000,'2026-02-17 23:56:14'),(281287,'ASII','1h','yahoo',1726124400,'2024-09-12 14:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1642900.00000000,'2026-02-17 23:56:14'),(281288,'ASII','1h','yahoo',1726128000,'2024-09-12 15:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3620800.00000000,'2026-02-17 23:56:14'),(281289,'ASII','1h','yahoo',1726131600,'2024-09-12 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,8738500.00000000,'2026-02-17 23:56:14'),(281290,'ASII','1h','yahoo',1726192800,'2024-09-13 09:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,2916500.00000000,'2026-02-17 23:56:14'),(281291,'ASII','1h','yahoo',1726196400,'2024-09-13 10:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1508100.00000000,'2026-02-17 23:56:14'),(281292,'ASII','1h','yahoo',1726200000,'2024-09-13 11:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1231200.00000000,'2026-02-17 23:56:14'),(281293,'ASII','1h','yahoo',1726210800,'2024-09-13 14:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,8284300.00000000,'2026-02-17 23:56:14'),(281294,'ASII','1h','yahoo',1726214400,'2024-09-13 15:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,6394400.00000000,'2026-02-17 23:56:14'),(281295,'ASII','1h','yahoo',1726218000,'2024-09-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,4587400.00000000,'2026-02-17 23:56:14'),(281296,'ASII','1h','yahoo',1726538400,'2024-09-17 09:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,0.00000000,'2026-02-17 23:56:14'),(281297,'ASII','1h','yahoo',1726542000,'2024-09-17 10:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,4586700.00000000,'2026-02-17 23:56:14'),(281298,'ASII','1h','yahoo',1726545600,'2024-09-17 11:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,4837700.00000000,'2026-02-17 23:56:14'),(281299,'ASII','1h','yahoo',1726552800,'2024-09-17 13:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,4684000.00000000,'2026-02-17 23:56:14'),(281300,'ASII','1h','yahoo',1726556400,'2024-09-17 14:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,4355500.00000000,'2026-02-17 23:56:14'),(281301,'ASII','1h','yahoo',1726560000,'2024-09-17 15:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,5095800.00000000,'2026-02-17 23:56:14'),(281302,'ASII','1h','yahoo',1726563600,'2024-09-17 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,4928300.00000000,'2026-02-17 23:56:14'),(281303,'ASII','1h','yahoo',1726624800,'2024-09-18 09:00:00',5100.00000000,5225.00000000,5075.00000000,5225.00000000,39570100.00000000,'2026-02-17 23:56:14'),(281304,'ASII','1h','yahoo',1726628400,'2024-09-18 10:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,13176600.00000000,'2026-02-17 23:56:14'),(281305,'ASII','1h','yahoo',1726632000,'2024-09-18 11:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,10521400.00000000,'2026-02-17 23:56:14'),(281306,'ASII','1h','yahoo',1726639200,'2024-09-18 13:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,5010400.00000000,'2026-02-17 23:56:14'),(281307,'ASII','1h','yahoo',1726642800,'2024-09-18 14:00:00',5225.00000000,5275.00000000,5200.00000000,5225.00000000,37132600.00000000,'2026-02-17 23:56:14'),(281308,'ASII','1h','yahoo',1726646400,'2024-09-18 15:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,9468000.00000000,'2026-02-17 23:56:14'),(281309,'ASII','1h','yahoo',1726650000,'2024-09-18 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,8661000.00000000,'2026-02-17 23:56:14'),(281310,'ASII','1h','yahoo',1726711200,'2024-09-19 09:00:00',5275.00000000,5275.00000000,5200.00000000,5225.00000000,13927700.00000000,'2026-02-17 23:56:14'),(281311,'ASII','1h','yahoo',1726714800,'2024-09-19 10:00:00',5225.00000000,5250.00000000,5225.00000000,5250.00000000,3268700.00000000,'2026-02-17 23:56:14'),(281312,'ASII','1h','yahoo',1726718400,'2024-09-19 11:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,6662000.00000000,'2026-02-17 23:56:14'),(281313,'ASII','1h','yahoo',1726725600,'2024-09-19 13:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,6734300.00000000,'2026-02-17 23:56:14'),(281314,'ASII','1h','yahoo',1726729200,'2024-09-19 14:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,6521400.00000000,'2026-02-17 23:56:14'),(281315,'ASII','1h','yahoo',1726732800,'2024-09-19 15:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,9809600.00000000,'2026-02-17 23:56:14'),(281316,'ASII','1h','yahoo',1726736400,'2024-09-19 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,10330300.00000000,'2026-02-17 23:56:14'),(281317,'ASII','1h','yahoo',1726797600,'2024-09-20 09:00:00',5250.00000000,5275.00000000,5200.00000000,5275.00000000,14167300.00000000,'2026-02-17 23:56:14'),(281318,'ASII','1h','yahoo',1726801200,'2024-09-20 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,4054800.00000000,'2026-02-17 23:56:14'),(281319,'ASII','1h','yahoo',1726804800,'2024-09-20 11:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,1412400.00000000,'2026-02-17 23:56:14'),(281320,'ASII','1h','yahoo',1726815600,'2024-09-20 14:00:00',5225.00000000,5275.00000000,5225.00000000,5275.00000000,4295900.00000000,'2026-02-17 23:56:14'),(281321,'ASII','1h','yahoo',1726819200,'2024-09-20 15:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,4590600.00000000,'2026-02-17 23:56:14'),(281322,'ASII','1h','yahoo',1726822800,'2024-09-20 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,18988500.00000000,'2026-02-17 23:56:14'),(281323,'ASII','1h','yahoo',1727056800,'2024-09-23 09:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,5079500.00000000,'2026-02-17 23:56:14'),(281324,'ASII','1h','yahoo',1727060400,'2024-09-23 10:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,783200.00000000,'2026-02-17 23:56:14'),(281325,'ASII','1h','yahoo',1727064000,'2024-09-23 11:00:00',5225.00000000,5275.00000000,5225.00000000,5225.00000000,1725100.00000000,'2026-02-17 23:56:14'),(281326,'ASII','1h','yahoo',1727071200,'2024-09-23 13:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,527400.00000000,'2026-02-17 23:56:14'),(281327,'ASII','1h','yahoo',1727074800,'2024-09-23 14:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,1154000.00000000,'2026-02-17 23:56:14'),(281328,'ASII','1h','yahoo',1727078400,'2024-09-23 15:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,4823700.00000000,'2026-02-17 23:56:14'),(281329,'ASII','1h','yahoo',1727082000,'2024-09-23 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,9269900.00000000,'2026-02-17 23:56:14'),(281330,'ASII','1h','yahoo',1727143200,'2024-09-24 09:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,10601700.00000000,'2026-02-17 23:56:14'),(281331,'ASII','1h','yahoo',1727146800,'2024-09-24 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,3080400.00000000,'2026-02-17 23:56:14'),(281332,'ASII','1h','yahoo',1727150400,'2024-09-24 11:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,4927000.00000000,'2026-02-17 23:56:14'),(281333,'ASII','1h','yahoo',1727157600,'2024-09-24 13:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,999300.00000000,'2026-02-17 23:56:14'),(281334,'ASII','1h','yahoo',1727161200,'2024-09-24 14:00:00',5250.00000000,5275.00000000,5250.00000000,5250.00000000,4374900.00000000,'2026-02-17 23:56:14'),(281335,'ASII','1h','yahoo',1727164800,'2024-09-24 15:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,9624600.00000000,'2026-02-17 23:56:14'),(281336,'ASII','1h','yahoo',1727168400,'2024-09-24 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,9874700.00000000,'2026-02-17 23:56:14'),(281337,'ASII','1h','yahoo',1727229600,'2024-09-25 09:00:00',5300.00000000,5300.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(281338,'ASII','1h','yahoo',1727233200,'2024-09-25 10:00:00',5200.00000000,5225.00000000,5150.00000000,5175.00000000,16984400.00000000,'2026-02-17 23:56:14'),(281339,'ASII','1h','yahoo',1727236800,'2024-09-25 11:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,7918900.00000000,'2026-02-17 23:56:14'),(281340,'ASII','1h','yahoo',1727244000,'2024-09-25 13:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,3986400.00000000,'2026-02-17 23:56:14'),(281341,'ASII','1h','yahoo',1727247600,'2024-09-25 14:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,4280200.00000000,'2026-02-17 23:56:14'),(281342,'ASII','1h','yahoo',1727251200,'2024-09-25 15:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,8945600.00000000,'2026-02-17 23:56:14'),(281343,'ASII','1h','yahoo',1727254800,'2024-09-25 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,8822000.00000000,'2026-02-17 23:56:14'),(281344,'ASII','1h','yahoo',1727316000,'2024-09-26 09:00:00',5250.00000000,5250.00000000,5175.00000000,5250.00000000,14872500.00000000,'2026-02-17 23:56:14'),(281345,'ASII','1h','yahoo',1727319600,'2024-09-26 10:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,5681600.00000000,'2026-02-17 23:56:14'),(281346,'ASII','1h','yahoo',1727323200,'2024-09-26 11:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,3186100.00000000,'2026-02-17 23:56:14'),(281347,'ASII','1h','yahoo',1727330400,'2024-09-26 13:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,8339500.00000000,'2026-02-17 23:56:14'),(281348,'ASII','1h','yahoo',1727334000,'2024-09-26 14:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,2492500.00000000,'2026-02-17 23:56:14'),(281349,'ASII','1h','yahoo',1727337600,'2024-09-26 15:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,10048600.00000000,'2026-02-17 23:56:14'),(281350,'ASII','1h','yahoo',1727341200,'2024-09-26 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,11409500.00000000,'2026-02-17 23:56:14'),(281351,'ASII','1h','yahoo',1727402400,'2024-09-27 09:00:00',5250.00000000,5275.00000000,5150.00000000,5175.00000000,0.00000000,'2026-02-17 23:56:14'),(281352,'ASII','1h','yahoo',1727406000,'2024-09-27 10:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,1313800.00000000,'2026-02-17 23:56:14'),(281353,'ASII','1h','yahoo',1727409600,'2024-09-27 11:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,3848100.00000000,'2026-02-17 23:56:14'),(281354,'ASII','1h','yahoo',1727420400,'2024-09-27 14:00:00',5175.00000000,5175.00000000,5075.00000000,5100.00000000,20769500.00000000,'2026-02-17 23:56:14'),(281355,'ASII','1h','yahoo',1727424000,'2024-09-27 15:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,16567300.00000000,'2026-02-17 23:56:14'),(281356,'ASII','1h','yahoo',1727427600,'2024-09-27 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,6407800.00000000,'2026-02-17 23:56:14'),(281357,'ASII','1h','yahoo',1727661600,'2024-09-30 09:00:00',5075.00000000,5100.00000000,5000.00000000,5000.00000000,11221900.00000000,'2026-02-17 23:56:14'),(281358,'ASII','1h','yahoo',1727665200,'2024-09-30 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,11354600.00000000,'2026-02-17 23:56:14'),(281359,'ASII','1h','yahoo',1727668800,'2024-09-30 11:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,3863600.00000000,'2026-02-17 23:56:14'),(281360,'ASII','1h','yahoo',1727676000,'2024-09-30 13:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,3398100.00000000,'2026-02-17 23:56:14'),(281361,'ASII','1h','yahoo',1727679600,'2024-09-30 14:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,7685700.00000000,'2026-02-17 23:56:14'),(281362,'ASII','1h','yahoo',1727683200,'2024-09-30 15:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,13787800.00000000,'2026-02-17 23:56:14'),(281363,'ASII','1h','yahoo',1727686800,'2024-09-30 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,15426100.00000000,'2026-02-17 23:56:14'),(281364,'ASII','1h','yahoo',1727748000,'2024-10-01 09:00:00',5075.00000000,5175.00000000,5075.00000000,5175.00000000,15784300.00000000,'2026-02-17 23:56:14'),(281365,'ASII','1h','yahoo',1727751600,'2024-10-01 10:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,3573200.00000000,'2026-02-17 23:56:14'),(281366,'ASII','1h','yahoo',1727755200,'2024-10-01 11:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,3016300.00000000,'2026-02-17 23:56:14'),(281367,'ASII','1h','yahoo',1727762400,'2024-10-01 13:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,1174200.00000000,'2026-02-17 23:56:14'),(281368,'ASII','1h','yahoo',1727766000,'2024-10-01 14:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,3827200.00000000,'2026-02-17 23:56:14'),(281369,'ASII','1h','yahoo',1727769600,'2024-10-01 15:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,6933800.00000000,'2026-02-17 23:56:14'),(281370,'ASII','1h','yahoo',1727773200,'2024-10-01 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,4715000.00000000,'2026-02-17 23:56:14'),(281371,'ASII','1h','yahoo',1727834400,'2024-10-02 09:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,6072600.00000000,'2026-02-17 23:56:14'),(281372,'ASII','1h','yahoo',1727838000,'2024-10-02 10:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,2283800.00000000,'2026-02-17 23:56:14'),(281373,'ASII','1h','yahoo',1727841600,'2024-10-02 11:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,2768100.00000000,'2026-02-17 23:56:14'),(281374,'ASII','1h','yahoo',1727848800,'2024-10-02 13:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,1951900.00000000,'2026-02-17 23:56:14'),(281375,'ASII','1h','yahoo',1727852400,'2024-10-02 14:00:00',5100.00000000,5125.00000000,5050.00000000,5050.00000000,8097700.00000000,'2026-02-17 23:56:14'),(281376,'ASII','1h','yahoo',1727856000,'2024-10-02 15:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,5299400.00000000,'2026-02-17 23:56:14'),(281377,'ASII','1h','yahoo',1727859600,'2024-10-02 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,13415100.00000000,'2026-02-17 23:56:14'),(281378,'ASII','1h','yahoo',1727920800,'2024-10-03 09:00:00',5175.00000000,5175.00000000,5100.00000000,5150.00000000,6423500.00000000,'2026-02-17 23:56:14'),(281379,'ASII','1h','yahoo',1727924400,'2024-10-03 10:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,6054600.00000000,'2026-02-17 23:56:14'),(281380,'ASII','1h','yahoo',1727928000,'2024-10-03 11:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,7224200.00000000,'2026-02-17 23:56:14'),(281381,'ASII','1h','yahoo',1727935200,'2024-10-03 13:00:00',5175.00000000,5225.00000000,5175.00000000,5200.00000000,8697000.00000000,'2026-02-17 23:56:14'),(281382,'ASII','1h','yahoo',1727938800,'2024-10-03 14:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,5739900.00000000,'2026-02-17 23:56:14'),(281383,'ASII','1h','yahoo',1727942400,'2024-10-03 15:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,12161500.00000000,'2026-02-17 23:56:14'),(281384,'ASII','1h','yahoo',1727946000,'2024-10-03 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,10463200.00000000,'2026-02-17 23:56:14'),(281385,'ASII','1h','yahoo',1728007200,'2024-10-04 09:00:00',5250.00000000,5250.00000000,5125.00000000,5150.00000000,7753200.00000000,'2026-02-17 23:56:14'),(281386,'ASII','1h','yahoo',1728010800,'2024-10-04 10:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,2992900.00000000,'2026-02-17 23:56:14'),(281387,'ASII','1h','yahoo',1728014400,'2024-10-04 11:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,3612500.00000000,'2026-02-17 23:56:14'),(281388,'ASII','1h','yahoo',1728025200,'2024-10-04 14:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,3799900.00000000,'2026-02-17 23:56:14'),(281389,'ASII','1h','yahoo',1728028800,'2024-10-04 15:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,6124900.00000000,'2026-02-17 23:56:14'),(281390,'ASII','1h','yahoo',1728032400,'2024-10-04 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,11655900.00000000,'2026-02-17 23:56:14'),(281391,'ASII','1h','yahoo',1728266400,'2024-10-07 09:00:00',5150.00000000,5175.00000000,5100.00000000,5125.00000000,5081000.00000000,'2026-02-17 23:56:14'),(281392,'ASII','1h','yahoo',1728270000,'2024-10-07 10:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,4963600.00000000,'2026-02-17 23:56:14'),(281393,'ASII','1h','yahoo',1728273600,'2024-10-07 11:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,1861000.00000000,'2026-02-17 23:56:14'),(281394,'ASII','1h','yahoo',1728280800,'2024-10-07 13:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,943700.00000000,'2026-02-17 23:56:14'),(281395,'ASII','1h','yahoo',1728284400,'2024-10-07 14:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,6977300.00000000,'2026-02-17 23:56:14'),(281396,'ASII','1h','yahoo',1728288000,'2024-10-07 15:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,4475900.00000000,'2026-02-17 23:56:14'),(281397,'ASII','1h','yahoo',1728291600,'2024-10-07 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,3586600.00000000,'2026-02-17 23:56:14'),(281398,'ASII','1h','yahoo',1728352800,'2024-10-08 09:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,2431700.00000000,'2026-02-17 23:56:14'),(281399,'ASII','1h','yahoo',1728356400,'2024-10-08 10:00:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,6581100.00000000,'2026-02-17 23:56:14'),(281400,'ASII','1h','yahoo',1728360000,'2024-10-08 11:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,2096500.00000000,'2026-02-17 23:56:14'),(281401,'ASII','1h','yahoo',1728367200,'2024-10-08 13:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,2856100.00000000,'2026-02-17 23:56:14'),(281402,'ASII','1h','yahoo',1728370800,'2024-10-08 14:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,4197500.00000000,'2026-02-17 23:56:14'),(281403,'ASII','1h','yahoo',1728374400,'2024-10-08 15:00:00',5150.00000000,5225.00000000,5150.00000000,5225.00000000,11449500.00000000,'2026-02-17 23:56:14'),(281404,'ASII','1h','yahoo',1728378000,'2024-10-08 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,12735200.00000000,'2026-02-17 23:56:14'),(281405,'ASII','1h','yahoo',1728439200,'2024-10-09 09:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,3178400.00000000,'2026-02-17 23:56:14'),(281406,'ASII','1h','yahoo',1728442800,'2024-10-09 10:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,4187300.00000000,'2026-02-17 23:56:14'),(281407,'ASII','1h','yahoo',1728446400,'2024-10-09 11:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,3084800.00000000,'2026-02-17 23:56:14'),(281408,'ASII','1h','yahoo',1728453600,'2024-10-09 13:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,2740200.00000000,'2026-02-17 23:56:14'),(281409,'ASII','1h','yahoo',1728457200,'2024-10-09 14:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,5558200.00000000,'2026-02-17 23:56:14'),(281410,'ASII','1h','yahoo',1728460800,'2024-10-09 15:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,6721400.00000000,'2026-02-17 23:56:14'),(281411,'ASII','1h','yahoo',1728464400,'2024-10-09 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,8074600.00000000,'2026-02-17 23:56:14'),(281412,'ASII','1h','yahoo',1728525600,'2024-10-10 09:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,3853200.00000000,'2026-02-17 23:56:14'),(281413,'ASII','1h','yahoo',1728529200,'2024-10-10 10:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,2925100.00000000,'2026-02-17 23:56:14'),(281414,'ASII','1h','yahoo',1728532800,'2024-10-10 11:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,3671800.00000000,'2026-02-17 23:56:14'),(281415,'ASII','1h','yahoo',1728540000,'2024-10-10 13:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1516900.00000000,'2026-02-17 23:56:14'),(281416,'ASII','1h','yahoo',1728543600,'2024-10-10 14:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,3579500.00000000,'2026-02-17 23:56:14'),(281417,'ASII','1h','yahoo',1728547200,'2024-10-10 15:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,4678900.00000000,'2026-02-17 23:56:14'),(281418,'ASII','1h','yahoo',1728550800,'2024-10-10 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,7509000.00000000,'2026-02-17 23:56:14'),(281419,'ASII','1h','yahoo',1728612000,'2024-10-11 09:00:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,7297400.00000000,'2026-02-17 23:56:14'),(281420,'ASII','1h','yahoo',1728615600,'2024-10-11 10:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,2297100.00000000,'2026-02-17 23:56:14'),(281421,'ASII','1h','yahoo',1728619200,'2024-10-11 11:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,1810200.00000000,'2026-02-17 23:56:14'),(281422,'ASII','1h','yahoo',1728630000,'2024-10-11 14:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,7633200.00000000,'2026-02-17 23:56:14'),(281423,'ASII','1h','yahoo',1728633600,'2024-10-11 15:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,12793100.00000000,'2026-02-17 23:56:14'),(281424,'ASII','1h','yahoo',1728637200,'2024-10-11 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,7489000.00000000,'2026-02-17 23:56:14'),(281425,'ASII','1h','yahoo',1728871200,'2024-10-14 09:00:00',5000.00000000,5025.00000000,4970.00000000,4970.00000000,0.00000000,'2026-02-17 23:56:14'),(281426,'ASII','1h','yahoo',1728874800,'2024-10-14 10:00:00',4980.00000000,4980.00000000,4960.00000000,4970.00000000,7846300.00000000,'2026-02-17 23:56:14'),(281427,'ASII','1h','yahoo',1728878400,'2024-10-14 11:00:00',4970.00000000,4970.00000000,4950.00000000,4970.00000000,9052800.00000000,'2026-02-17 23:56:14'),(281428,'ASII','1h','yahoo',1728885600,'2024-10-14 13:00:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,2504900.00000000,'2026-02-17 23:56:14'),(281429,'ASII','1h','yahoo',1728889200,'2024-10-14 14:00:00',4970.00000000,4970.00000000,4940.00000000,4940.00000000,16681300.00000000,'2026-02-17 23:56:14'),(281430,'ASII','1h','yahoo',1728892800,'2024-10-14 15:00:00',4950.00000000,4950.00000000,4920.00000000,4930.00000000,13477100.00000000,'2026-02-17 23:56:14'),(281431,'ASII','1h','yahoo',1728896400,'2024-10-14 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,4284600.00000000,'2026-02-17 23:56:14'),(281432,'ASII','1h','yahoo',1728957600,'2024-10-15 09:00:00',4930.00000000,4970.00000000,4930.00000000,4960.00000000,12357600.00000000,'2026-02-17 23:56:14'),(281433,'ASII','1h','yahoo',1728961200,'2024-10-15 10:00:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,5295700.00000000,'2026-02-17 23:56:14'),(281434,'ASII','1h','yahoo',1728964800,'2024-10-15 11:00:00',4960.00000000,4970.00000000,4930.00000000,4930.00000000,8908200.00000000,'2026-02-17 23:56:14'),(281435,'ASII','1h','yahoo',1728972000,'2024-10-15 13:00:00',4930.00000000,4950.00000000,4920.00000000,4920.00000000,5425000.00000000,'2026-02-17 23:56:14'),(281436,'ASII','1h','yahoo',1728975600,'2024-10-15 14:00:00',4920.00000000,4930.00000000,4910.00000000,4910.00000000,9211900.00000000,'2026-02-17 23:56:14'),(281437,'ASII','1h','yahoo',1728979200,'2024-10-15 15:00:00',4920.00000000,4930.00000000,4900.00000000,4920.00000000,13588700.00000000,'2026-02-17 23:56:14'),(281438,'ASII','1h','yahoo',1728982800,'2024-10-15 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,6476500.00000000,'2026-02-17 23:56:14'),(281439,'ASII','1h','yahoo',1729044000,'2024-10-16 09:00:00',4950.00000000,4960.00000000,4930.00000000,4950.00000000,7931900.00000000,'2026-02-17 23:56:14'),(281440,'ASII','1h','yahoo',1729047600,'2024-10-16 10:00:00',4950.00000000,4960.00000000,4930.00000000,4930.00000000,6982600.00000000,'2026-02-17 23:56:14'),(281441,'ASII','1h','yahoo',1729051200,'2024-10-16 11:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,3799600.00000000,'2026-02-17 23:56:14'),(281442,'ASII','1h','yahoo',1729058400,'2024-10-16 13:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,2131300.00000000,'2026-02-17 23:56:14'),(281443,'ASII','1h','yahoo',1729062000,'2024-10-16 14:00:00',4930.00000000,4940.00000000,4930.00000000,4930.00000000,4283600.00000000,'2026-02-17 23:56:14'),(281444,'ASII','1h','yahoo',1729065600,'2024-10-16 15:00:00',4940.00000000,4940.00000000,4900.00000000,4920.00000000,18836200.00000000,'2026-02-17 23:56:14'),(281445,'ASII','1h','yahoo',1729069200,'2024-10-16 16:00:00',4960.00000000,4960.00000000,4960.00000000,4960.00000000,36564900.00000000,'2026-02-17 23:56:14'),(281446,'ASII','1h','yahoo',1729130400,'2024-10-17 09:00:00',4950.00000000,4970.00000000,4940.00000000,4950.00000000,5690800.00000000,'2026-02-17 23:56:14'),(281447,'ASII','1h','yahoo',1729134000,'2024-10-17 10:00:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,4390000.00000000,'2026-02-17 23:56:14'),(281448,'ASII','1h','yahoo',1729137600,'2024-10-17 11:00:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,2590200.00000000,'2026-02-17 23:56:14'),(281449,'ASII','1h','yahoo',1729144800,'2024-10-17 13:00:00',4950.00000000,4970.00000000,4950.00000000,4960.00000000,7321000.00000000,'2026-02-17 23:56:14'),(281450,'ASII','1h','yahoo',1729148400,'2024-10-17 14:00:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,7500600.00000000,'2026-02-17 23:56:14'),(281451,'ASII','1h','yahoo',1729152000,'2024-10-17 15:00:00',4960.00000000,4960.00000000,4930.00000000,4940.00000000,18534500.00000000,'2026-02-17 23:56:14'),(281452,'ASII','1h','yahoo',1729155600,'2024-10-17 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,8137700.00000000,'2026-02-17 23:56:14'),(281453,'ASII','1h','yahoo',1729216800,'2024-10-18 09:00:00',4960.00000000,4960.00000000,4930.00000000,4950.00000000,0.00000000,'2026-02-17 23:56:14'),(281454,'ASII','1h','yahoo',1729220400,'2024-10-18 10:00:00',4950.00000000,4950.00000000,4930.00000000,4930.00000000,3565800.00000000,'2026-02-17 23:56:14'),(281455,'ASII','1h','yahoo',1729224000,'2024-10-18 11:00:00',4940.00000000,4940.00000000,4920.00000000,4930.00000000,2925800.00000000,'2026-02-17 23:56:14'),(281456,'ASII','1h','yahoo',1729234800,'2024-10-18 14:00:00',4930.00000000,4940.00000000,4920.00000000,4940.00000000,5758200.00000000,'2026-02-17 23:56:14'),(281457,'ASII','1h','yahoo',1729238400,'2024-10-18 15:00:00',4940.00000000,4940.00000000,4920.00000000,4930.00000000,8617800.00000000,'2026-02-17 23:56:14'),(281458,'ASII','1h','yahoo',1729242000,'2024-10-18 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,11222100.00000000,'2026-02-17 23:56:14'),(281459,'ASII','1h','yahoo',1729476000,'2024-10-21 09:00:00',4950.00000000,4960.00000000,4930.00000000,4950.00000000,0.00000000,'2026-02-17 23:56:14'),(281460,'ASII','1h','yahoo',1729479600,'2024-10-21 10:00:00',4950.00000000,4990.00000000,4940.00000000,4970.00000000,10200100.00000000,'2026-02-17 23:56:14'),(281461,'ASII','1h','yahoo',1729483200,'2024-10-21 11:00:00',4960.00000000,5025.00000000,4960.00000000,5000.00000000,14889900.00000000,'2026-02-17 23:56:14'),(281462,'ASII','1h','yahoo',1729490400,'2024-10-21 13:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3297500.00000000,'2026-02-17 23:56:14'),(281463,'ASII','1h','yahoo',1729494000,'2024-10-21 14:00:00',5000.00000000,5075.00000000,5000.00000000,5075.00000000,19745200.00000000,'2026-02-17 23:56:14'),(281464,'ASII','1h','yahoo',1729497600,'2024-10-21 15:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,18721900.00000000,'2026-02-17 23:56:14'),(281465,'ASII','1h','yahoo',1729501200,'2024-10-21 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,14694200.00000000,'2026-02-17 23:56:14'),(281466,'ASII','1h','yahoo',1729562400,'2024-10-22 09:00:00',5125.00000000,5200.00000000,5100.00000000,5175.00000000,38919600.00000000,'2026-02-17 23:56:14'),(281467,'ASII','1h','yahoo',1729566000,'2024-10-22 10:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,6021400.00000000,'2026-02-17 23:56:14'),(281468,'ASII','1h','yahoo',1729569600,'2024-10-22 11:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,19190600.00000000,'2026-02-17 23:56:14'),(281469,'ASII','1h','yahoo',1729576800,'2024-10-22 13:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,6644600.00000000,'2026-02-17 23:56:14'),(281470,'ASII','1h','yahoo',1729580400,'2024-10-22 14:00:00',5200.00000000,5250.00000000,5200.00000000,5250.00000000,26214300.00000000,'2026-02-17 23:56:14'),(281471,'ASII','1h','yahoo',1729584000,'2024-10-22 15:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,23117100.00000000,'2026-02-17 23:56:14'),(281472,'ASII','1h','yahoo',1729587600,'2024-10-22 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,12114400.00000000,'2026-02-17 23:56:14'),(281473,'ASII','1h','yahoo',1729648800,'2024-10-23 09:00:00',5275.00000000,5275.00000000,5175.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(281474,'ASII','1h','yahoo',1729652400,'2024-10-23 10:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,3779300.00000000,'2026-02-17 23:56:14'),(281475,'ASII','1h','yahoo',1729656000,'2024-10-23 11:00:00',5250.00000000,5300.00000000,5225.00000000,5275.00000000,14068600.00000000,'2026-02-17 23:56:14'),(281476,'ASII','1h','yahoo',1729663200,'2024-10-23 13:00:00',5275.00000000,5300.00000000,5275.00000000,5300.00000000,3358400.00000000,'2026-02-17 23:56:14'),(281477,'ASII','1h','yahoo',1729666800,'2024-10-23 14:00:00',5300.00000000,5300.00000000,5250.00000000,5250.00000000,12916300.00000000,'2026-02-17 23:56:14'),(281478,'ASII','1h','yahoo',1729670400,'2024-10-23 15:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,12500600.00000000,'2026-02-17 23:56:14'),(281479,'ASII','1h','yahoo',1729674000,'2024-10-23 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,7121700.00000000,'2026-02-17 23:56:14'),(281480,'ASII','1h','yahoo',1729735200,'2024-10-24 09:00:00',5275.00000000,5300.00000000,5250.00000000,5250.00000000,8728000.00000000,'2026-02-17 23:56:14'),(281481,'ASII','1h','yahoo',1729738800,'2024-10-24 10:00:00',5250.00000000,5300.00000000,5250.00000000,5300.00000000,2684100.00000000,'2026-02-17 23:56:14'),(281482,'ASII','1h','yahoo',1729742400,'2024-10-24 11:00:00',5275.00000000,5300.00000000,5275.00000000,5275.00000000,5853400.00000000,'2026-02-17 23:56:14'),(281483,'ASII','1h','yahoo',1729749600,'2024-10-24 13:00:00',5275.00000000,5300.00000000,5225.00000000,5225.00000000,6958600.00000000,'2026-02-17 23:56:14'),(281484,'ASII','1h','yahoo',1729753200,'2024-10-24 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,10201400.00000000,'2026-02-17 23:56:14'),(281485,'ASII','1h','yahoo',1729756800,'2024-10-24 15:00:00',5200.00000000,5250.00000000,5200.00000000,5250.00000000,8729500.00000000,'2026-02-17 23:56:14'),(281486,'ASII','1h','yahoo',1729760400,'2024-10-24 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,7622100.00000000,'2026-02-17 23:56:14'),(281487,'ASII','1h','yahoo',1729821600,'2024-10-25 09:00:00',5275.00000000,5275.00000000,5225.00000000,5225.00000000,4108200.00000000,'2026-02-17 23:56:14'),(281488,'ASII','1h','yahoo',1729825200,'2024-10-25 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,6976600.00000000,'2026-02-17 23:56:14'),(281489,'ASII','1h','yahoo',1729828800,'2024-10-25 11:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,1163300.00000000,'2026-02-17 23:56:14'),(281490,'ASII','1h','yahoo',1729839600,'2024-10-25 14:00:00',5200.00000000,5225.00000000,5200.00000000,5225.00000000,3075500.00000000,'2026-02-17 23:56:14'),(281491,'ASII','1h','yahoo',1729843200,'2024-10-25 15:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,7388600.00000000,'2026-02-17 23:56:14'),(281492,'ASII','1h','yahoo',1729846800,'2024-10-25 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,4535300.00000000,'2026-02-17 23:56:14'),(281493,'ASII','1h','yahoo',1730080800,'2024-10-28 09:00:00',5250.00000000,5250.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(281494,'ASII','1h','yahoo',1730084400,'2024-10-28 10:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1032800.00000000,'2026-02-17 23:56:14'),(281495,'ASII','1h','yahoo',1730088000,'2024-10-28 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1867900.00000000,'2026-02-17 23:56:14'),(281496,'ASII','1h','yahoo',1730095200,'2024-10-28 13:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,1834900.00000000,'2026-02-17 23:56:14'),(281497,'ASII','1h','yahoo',1730098800,'2024-10-28 14:00:00',5150.00000000,5225.00000000,5150.00000000,5200.00000000,8203000.00000000,'2026-02-17 23:56:14'),(281498,'ASII','1h','yahoo',1730102400,'2024-10-28 15:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,10720700.00000000,'2026-02-17 23:56:14'),(281499,'ASII','1h','yahoo',1730106000,'2024-10-28 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,7966600.00000000,'2026-02-17 23:56:14'),(281500,'ASII','1h','yahoo',1730167200,'2024-10-29 09:00:00',5225.00000000,5250.00000000,5175.00000000,5175.00000000,4268100.00000000,'2026-02-17 23:56:14'),(281501,'ASII','1h','yahoo',1730170800,'2024-10-29 10:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,10158000.00000000,'2026-02-17 23:56:14'),(281502,'ASII','1h','yahoo',1730174400,'2024-10-29 11:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,7265800.00000000,'2026-02-17 23:56:14'),(281503,'ASII','1h','yahoo',1730181600,'2024-10-29 13:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,1179700.00000000,'2026-02-17 23:56:14'),(281504,'ASII','1h','yahoo',1730185200,'2024-10-29 14:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,5767500.00000000,'2026-02-17 23:56:14'),(281505,'ASII','1h','yahoo',1730188800,'2024-10-29 15:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,7512400.00000000,'2026-02-17 23:56:14'),(281506,'ASII','1h','yahoo',1730192400,'2024-10-29 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,9096100.00000000,'2026-02-17 23:56:14'),(281507,'ASII','1h','yahoo',1730253600,'2024-10-30 09:00:00',5125.00000000,5150.00000000,5050.00000000,5075.00000000,7708700.00000000,'2026-02-17 23:56:14'),(281508,'ASII','1h','yahoo',1730257200,'2024-10-30 10:00:00',5075.00000000,5125.00000000,5050.00000000,5125.00000000,4804100.00000000,'2026-02-17 23:56:14'),(281509,'ASII','1h','yahoo',1730260800,'2024-10-30 11:00:00',5100.00000000,5150.00000000,5100.00000000,5100.00000000,4191100.00000000,'2026-02-17 23:56:14'),(281510,'ASII','1h','yahoo',1730268000,'2024-10-30 13:00:00',5100.00000000,5175.00000000,5075.00000000,5150.00000000,3090400.00000000,'2026-02-17 23:56:14'),(281511,'ASII','1h','yahoo',1730271600,'2024-10-30 14:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,2839600.00000000,'2026-02-17 23:56:14'),(281512,'ASII','1h','yahoo',1730275200,'2024-10-30 15:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,3098100.00000000,'2026-02-17 23:56:14'),(281513,'ASII','1h','yahoo',1730278800,'2024-10-30 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,7468300.00000000,'2026-02-17 23:56:14'),(281514,'ASII','1h','yahoo',1730340000,'2024-10-31 09:00:00',5275.00000000,5300.00000000,5125.00000000,5175.00000000,24778600.00000000,'2026-02-17 23:56:14'),(281515,'ASII','1h','yahoo',1730343600,'2024-10-31 10:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,8160800.00000000,'2026-02-17 23:56:14'),(281516,'ASII','1h','yahoo',1730347200,'2024-10-31 11:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,7857300.00000000,'2026-02-17 23:56:14'),(281517,'ASII','1h','yahoo',1730354400,'2024-10-31 13:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,3404100.00000000,'2026-02-17 23:56:14'),(281518,'ASII','1h','yahoo',1730358000,'2024-10-31 14:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,2687700.00000000,'2026-02-17 23:56:14'),(281519,'ASII','1h','yahoo',1730361600,'2024-10-31 15:00:00',5150.00000000,5175.00000000,5100.00000000,5125.00000000,8297600.00000000,'2026-02-17 23:56:14'),(281520,'ASII','1h','yahoo',1730365200,'2024-10-31 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,22076900.00000000,'2026-02-17 23:56:14'),(281521,'ASII','1h','yahoo',1730426400,'2024-11-01 09:00:00',5125.00000000,5150.00000000,5050.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),(281522,'ASII','1h','yahoo',1730430000,'2024-11-01 10:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,5817400.00000000,'2026-02-17 23:56:14'),(281523,'ASII','1h','yahoo',1730433600,'2024-11-01 11:00:00',5075.00000000,5175.00000000,5075.00000000,5100.00000000,14581400.00000000,'2026-02-17 23:56:14'),(281524,'ASII','1h','yahoo',1730444400,'2024-11-01 14:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,6443800.00000000,'2026-02-17 23:56:14'),(281525,'ASII','1h','yahoo',1730448000,'2024-11-01 15:00:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,6676100.00000000,'2026-02-17 23:56:14'),(281526,'ASII','1h','yahoo',1730451600,'2024-11-01 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,13100800.00000000,'2026-02-17 23:56:14'),(281527,'ASII','1h','yahoo',1730685600,'2024-11-04 09:00:00',5075.00000000,5075.00000000,5000.00000000,5025.00000000,8038800.00000000,'2026-02-17 23:56:14'),(281528,'ASII','1h','yahoo',1730689200,'2024-11-04 10:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,5156700.00000000,'2026-02-17 23:56:14'),(281529,'ASII','1h','yahoo',1730692800,'2024-11-04 11:00:00',5025.00000000,5025.00000000,4980.00000000,4980.00000000,8850200.00000000,'2026-02-17 23:56:14'),(281530,'ASII','1h','yahoo',1730700000,'2024-11-04 13:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,6270800.00000000,'2026-02-17 23:56:14'),(281531,'ASII','1h','yahoo',1730703600,'2024-11-04 14:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,4185300.00000000,'2026-02-17 23:56:14'),(281532,'ASII','1h','yahoo',1730707200,'2024-11-04 15:00:00',5025.00000000,5100.00000000,5000.00000000,5075.00000000,11613900.00000000,'2026-02-17 23:56:14'),(281533,'ASII','1h','yahoo',1730710800,'2024-11-04 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,8246400.00000000,'2026-02-17 23:56:14'),(281534,'ASII','1h','yahoo',1730772000,'2024-11-05 09:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,5217300.00000000,'2026-02-17 23:56:14'),(281535,'ASII','1h','yahoo',1730775600,'2024-11-05 10:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,3503500.00000000,'2026-02-17 23:56:14'),(281536,'ASII','1h','yahoo',1730779200,'2024-11-05 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,4494900.00000000,'2026-02-17 23:56:14'),(281537,'ASII','1h','yahoo',1730786400,'2024-11-05 13:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,2204700.00000000,'2026-02-17 23:56:14'),(281538,'ASII','1h','yahoo',1730790000,'2024-11-05 14:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,4610100.00000000,'2026-02-17 23:56:14'),(281539,'ASII','1h','yahoo',1730793600,'2024-11-05 15:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,6110700.00000000,'2026-02-17 23:56:14'),(281540,'ASII','1h','yahoo',1730797200,'2024-11-05 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,5024600.00000000,'2026-02-17 23:56:14'),(281541,'ASII','1h','yahoo',1730858400,'2024-11-06 09:00:00',5175.00000000,5175.00000000,5100.00000000,5125.00000000,2947900.00000000,'2026-02-17 23:56:14'),(281542,'ASII','1h','yahoo',1730862000,'2024-11-06 10:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,2437600.00000000,'2026-02-17 23:56:14'),(281543,'ASII','1h','yahoo',1730865600,'2024-11-06 11:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,1676400.00000000,'2026-02-17 23:56:14'),(281544,'ASII','1h','yahoo',1730872800,'2024-11-06 13:00:00',5125.00000000,5150.00000000,5050.00000000,5050.00000000,6622400.00000000,'2026-02-17 23:56:14'),(281545,'ASII','1h','yahoo',1730876400,'2024-11-06 14:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,4361800.00000000,'2026-02-17 23:56:14'),(281546,'ASII','1h','yahoo',1730880000,'2024-11-06 15:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,10799800.00000000,'2026-02-17 23:56:14'),(281547,'ASII','1h','yahoo',1730883600,'2024-11-06 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,4130000.00000000,'2026-02-17 23:56:14'),(281548,'ASII','1h','yahoo',1730944800,'2024-11-07 09:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5735400.00000000,'2026-02-17 23:56:14'),(281549,'ASII','1h','yahoo',1730948400,'2024-11-07 10:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,6905400.00000000,'2026-02-17 23:56:14'),(281550,'ASII','1h','yahoo',1730952000,'2024-11-07 11:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,976000.00000000,'2026-02-17 23:56:14'),(281551,'ASII','1h','yahoo',1730959200,'2024-11-07 13:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,2940900.00000000,'2026-02-17 23:56:14'),(281552,'ASII','1h','yahoo',1730962800,'2024-11-07 14:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1159400.00000000,'2026-02-17 23:56:14'),(281553,'ASII','1h','yahoo',1730966400,'2024-11-07 15:00:00',5050.00000000,5050.00000000,5000.00000000,5050.00000000,11205700.00000000,'2026-02-17 23:56:14'),(281554,'ASII','1h','yahoo',1730970000,'2024-11-07 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,17130700.00000000,'2026-02-17 23:56:14'),(281555,'ASII','1h','yahoo',1731031200,'2024-11-08 09:00:00',5050.00000000,5075.00000000,4980.00000000,5025.00000000,7320800.00000000,'2026-02-17 23:56:14'),(281556,'ASII','1h','yahoo',1731034800,'2024-11-08 10:00:00',5025.00000000,5025.00000000,4980.00000000,4990.00000000,5181300.00000000,'2026-02-17 23:56:14'),(281557,'ASII','1h','yahoo',1731038400,'2024-11-08 11:00:00',4980.00000000,4990.00000000,4970.00000000,4970.00000000,3024400.00000000,'2026-02-17 23:56:14'),(281558,'ASII','1h','yahoo',1731049200,'2024-11-08 14:00:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,7198800.00000000,'2026-02-17 23:56:14'),(281559,'ASII','1h','yahoo',1731052800,'2024-11-08 15:00:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,4915800.00000000,'2026-02-17 23:56:14'),(281560,'ASII','1h','yahoo',1731056400,'2024-11-08 16:00:00',4960.00000000,4960.00000000,4960.00000000,4960.00000000,5267500.00000000,'2026-02-17 23:56:14'),(281561,'ASII','1h','yahoo',1731290400,'2024-11-11 09:00:00',4960.00000000,4980.00000000,4870.00000000,4870.00000000,17447700.00000000,'2026-02-17 23:56:14'),(281562,'ASII','1h','yahoo',1731294000,'2024-11-11 10:00:00',4870.00000000,4910.00000000,4850.00000000,4900.00000000,8939500.00000000,'2026-02-17 23:56:14'),(281563,'ASII','1h','yahoo',1731297600,'2024-11-11 11:00:00',4900.00000000,4940.00000000,4890.00000000,4930.00000000,1818700.00000000,'2026-02-17 23:56:14'),(281564,'ASII','1h','yahoo',1731304800,'2024-11-11 13:00:00',4940.00000000,4990.00000000,4930.00000000,4990.00000000,3887200.00000000,'2026-02-17 23:56:14'),(281565,'ASII','1h','yahoo',1731308400,'2024-11-11 14:00:00',4990.00000000,4990.00000000,4940.00000000,4940.00000000,8603800.00000000,'2026-02-17 23:56:14'),(281566,'ASII','1h','yahoo',1731312000,'2024-11-11 15:00:00',4940.00000000,4960.00000000,4920.00000000,4950.00000000,7046400.00000000,'2026-02-17 23:56:14'),(281567,'ASII','1h','yahoo',1731315600,'2024-11-11 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,2141700.00000000,'2026-02-17 23:56:14'),(281568,'ASII','1h','yahoo',1731376800,'2024-11-12 09:00:00',5000.00000000,5000.00000000,4930.00000000,4960.00000000,11747800.00000000,'2026-02-17 23:56:14'),(281569,'ASII','1h','yahoo',1731380400,'2024-11-12 10:00:00',4970.00000000,4980.00000000,4930.00000000,4960.00000000,6969100.00000000,'2026-02-17 23:56:14'),(281570,'ASII','1h','yahoo',1731384000,'2024-11-12 11:00:00',4960.00000000,4980.00000000,4950.00000000,4950.00000000,4019100.00000000,'2026-02-17 23:56:14'),(281571,'ASII','1h','yahoo',1731391200,'2024-11-12 13:00:00',4950.00000000,4970.00000000,4950.00000000,4970.00000000,2160600.00000000,'2026-02-17 23:56:14'),(281572,'ASII','1h','yahoo',1731394800,'2024-11-12 14:00:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,5022700.00000000,'2026-02-17 23:56:14'),(281573,'ASII','1h','yahoo',1731398400,'2024-11-12 15:00:00',4960.00000000,4970.00000000,4940.00000000,4950.00000000,7462800.00000000,'2026-02-17 23:56:14'),(281574,'ASII','1h','yahoo',1731402000,'2024-11-12 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,5857500.00000000,'2026-02-17 23:56:14'),(281575,'ASII','1h','yahoo',1731463200,'2024-11-13 09:00:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,4266500.00000000,'2026-02-17 23:56:14'),(281576,'ASII','1h','yahoo',1731466800,'2024-11-13 10:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,3294000.00000000,'2026-02-17 23:56:14'),(281577,'ASII','1h','yahoo',1731470400,'2024-11-13 11:00:00',4990.00000000,5000.00000000,4980.00000000,4980.00000000,2004400.00000000,'2026-02-17 23:56:14'),(281578,'ASII','1h','yahoo',1731477600,'2024-11-13 13:00:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,562400.00000000,'2026-02-17 23:56:14'),(281579,'ASII','1h','yahoo',1731481200,'2024-11-13 14:00:00',4990.00000000,4990.00000000,4960.00000000,4970.00000000,2427500.00000000,'2026-02-17 23:56:14'),(281580,'ASII','1h','yahoo',1731484800,'2024-11-13 15:00:00',4970.00000000,4990.00000000,4950.00000000,4970.00000000,5975000.00000000,'2026-02-17 23:56:14'),(281581,'ASII','1h','yahoo',1731488400,'2024-11-13 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,5949800.00000000,'2026-02-17 23:56:14'),(281582,'ASII','1h','yahoo',1731549600,'2024-11-14 09:00:00',5025.00000000,5025.00000000,4960.00000000,4970.00000000,6411900.00000000,'2026-02-17 23:56:14'),(281583,'ASII','1h','yahoo',1731553200,'2024-11-14 10:00:00',4970.00000000,4970.00000000,4950.00000000,4970.00000000,5784000.00000000,'2026-02-17 23:56:14'),(281584,'ASII','1h','yahoo',1731556800,'2024-11-14 11:00:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,2355500.00000000,'2026-02-17 23:56:14'),(281585,'ASII','1h','yahoo',1731564000,'2024-11-14 13:00:00',4970.00000000,4970.00000000,4950.00000000,4970.00000000,1989000.00000000,'2026-02-17 23:56:14'),(281586,'ASII','1h','yahoo',1731567600,'2024-11-14 14:00:00',4960.00000000,4970.00000000,4940.00000000,4950.00000000,5539200.00000000,'2026-02-17 23:56:14'),(281587,'ASII','1h','yahoo',1731571200,'2024-11-14 15:00:00',4940.00000000,4980.00000000,4930.00000000,4950.00000000,8200600.00000000,'2026-02-17 23:56:14'),(281588,'ASII','1h','yahoo',1731574800,'2024-11-14 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,7975500.00000000,'2026-02-17 23:56:14'),(281589,'ASII','1h','yahoo',1731636000,'2024-11-15 09:00:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,2978300.00000000,'2026-02-17 23:56:14'),(281590,'ASII','1h','yahoo',1731639600,'2024-11-15 10:00:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,2227000.00000000,'2026-02-17 23:56:14'),(281591,'ASII','1h','yahoo',1731643200,'2024-11-15 11:00:00',4920.00000000,4930.00000000,4920.00000000,4930.00000000,1190800.00000000,'2026-02-17 23:56:14'),(281592,'ASII','1h','yahoo',1731654000,'2024-11-15 14:00:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,2717200.00000000,'2026-02-17 23:56:14'),(281593,'ASII','1h','yahoo',1731657600,'2024-11-15 15:00:00',4930.00000000,4960.00000000,4930.00000000,4960.00000000,3658900.00000000,'2026-02-17 23:56:14'),(281594,'ASII','1h','yahoo',1731661200,'2024-11-15 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,2095400.00000000,'2026-02-17 23:56:14'),(281595,'ASII','1h','yahoo',1731895200,'2024-11-18 09:00:00',4950.00000000,4970.00000000,4930.00000000,4930.00000000,3113300.00000000,'2026-02-17 23:56:14'),(281596,'ASII','1h','yahoo',1731898800,'2024-11-18 10:00:00',4930.00000000,4940.00000000,4930.00000000,4930.00000000,1316500.00000000,'2026-02-17 23:56:14'),(281597,'ASII','1h','yahoo',1731902400,'2024-11-18 11:00:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,1606700.00000000,'2026-02-17 23:56:14'),(281598,'ASII','1h','yahoo',1731909600,'2024-11-18 13:00:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,419600.00000000,'2026-02-17 23:56:14'),(281599,'ASII','1h','yahoo',1731913200,'2024-11-18 14:00:00',4940.00000000,4940.00000000,4930.00000000,4930.00000000,1598500.00000000,'2026-02-17 23:56:14'),(281600,'ASII','1h','yahoo',1731916800,'2024-11-18 15:00:00',4930.00000000,4950.00000000,4910.00000000,4910.00000000,5721400.00000000,'2026-02-17 23:56:14'),(281601,'ASII','1h','yahoo',1731920400,'2024-11-18 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,4065900.00000000,'2026-02-17 23:56:14'),(281602,'ASII','1h','yahoo',1731981600,'2024-11-19 09:00:00',4920.00000000,4970.00000000,4910.00000000,4920.00000000,5959000.00000000,'2026-02-17 23:56:14'),(281603,'ASII','1h','yahoo',1731985200,'2024-11-19 10:00:00',4920.00000000,4930.00000000,4910.00000000,4920.00000000,3825800.00000000,'2026-02-17 23:56:14'),(281604,'ASII','1h','yahoo',1731988800,'2024-11-19 11:00:00',4920.00000000,4920.00000000,4900.00000000,4910.00000000,3305600.00000000,'2026-02-17 23:56:14'),(281605,'ASII','1h','yahoo',1731996000,'2024-11-19 13:00:00',4910.00000000,4920.00000000,4900.00000000,4920.00000000,6535800.00000000,'2026-02-17 23:56:14'),(281606,'ASII','1h','yahoo',1731999600,'2024-11-19 14:00:00',4920.00000000,4930.00000000,4910.00000000,4910.00000000,4342500.00000000,'2026-02-17 23:56:14'),(281607,'ASII','1h','yahoo',1732003200,'2024-11-19 15:00:00',4910.00000000,4920.00000000,4900.00000000,4900.00000000,5616700.00000000,'2026-02-17 23:56:14'),(281608,'ASII','1h','yahoo',1732006800,'2024-11-19 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,7257200.00000000,'2026-02-17 23:56:14'),(281609,'ASII','1h','yahoo',1732068000,'2024-11-20 09:00:00',4970.00000000,5025.00000000,4950.00000000,4960.00000000,5002900.00000000,'2026-02-17 23:56:14'),(281610,'ASII','1h','yahoo',1732071600,'2024-11-20 10:00:00',4960.00000000,4970.00000000,4950.00000000,4970.00000000,1235700.00000000,'2026-02-17 23:56:14'),(281611,'ASII','1h','yahoo',1732075200,'2024-11-20 11:00:00',4970.00000000,5000.00000000,4970.00000000,5000.00000000,1552800.00000000,'2026-02-17 23:56:14'),(281612,'ASII','1h','yahoo',1732082400,'2024-11-20 13:00:00',4990.00000000,5000.00000000,4980.00000000,4980.00000000,1145600.00000000,'2026-02-17 23:56:14'),(281613,'ASII','1h','yahoo',1732086000,'2024-11-20 14:00:00',4990.00000000,4990.00000000,4960.00000000,4970.00000000,2596900.00000000,'2026-02-17 23:56:14'),(281614,'ASII','1h','yahoo',1732089600,'2024-11-20 15:00:00',4960.00000000,5000.00000000,4960.00000000,4990.00000000,2973000.00000000,'2026-02-17 23:56:14'),(281615,'ASII','1h','yahoo',1732093200,'2024-11-20 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,4127400.00000000,'2026-02-17 23:56:14'),(281616,'ASII','1h','yahoo',1732154400,'2024-11-21 09:00:00',4980.00000000,4980.00000000,4950.00000000,4960.00000000,3712500.00000000,'2026-02-17 23:56:14'),(281617,'ASII','1h','yahoo',1732158000,'2024-11-21 10:00:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,1489400.00000000,'2026-02-17 23:56:14'),(281618,'ASII','1h','yahoo',1732161600,'2024-11-21 11:00:00',4950.00000000,4960.00000000,4920.00000000,4930.00000000,4193000.00000000,'2026-02-17 23:56:14'),(281619,'ASII','1h','yahoo',1732168800,'2024-11-21 13:00:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,1062500.00000000,'2026-02-17 23:56:14'),(281620,'ASII','1h','yahoo',1732172400,'2024-11-21 14:00:00',4940.00000000,4950.00000000,4910.00000000,4920.00000000,3774600.00000000,'2026-02-17 23:56:14'),(281621,'ASII','1h','yahoo',1732176000,'2024-11-21 15:00:00',4920.00000000,4920.00000000,4910.00000000,4920.00000000,4274600.00000000,'2026-02-17 23:56:14'),(281622,'ASII','1h','yahoo',1732179600,'2024-11-21 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,9156300.00000000,'2026-02-17 23:56:14'),(281623,'ASII','1h','yahoo',1732240800,'2024-11-22 09:00:00',4900.00000000,4930.00000000,4860.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(281624,'ASII','1h','yahoo',1732244400,'2024-11-22 10:00:00',4930.00000000,4950.00000000,4920.00000000,4950.00000000,2648000.00000000,'2026-02-17 23:56:14'),(281625,'ASII','1h','yahoo',1732248000,'2024-11-22 11:00:00',4940.00000000,4960.00000000,4930.00000000,4960.00000000,1786200.00000000,'2026-02-17 23:56:14'),(281626,'ASII','1h','yahoo',1732258800,'2024-11-22 14:00:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,3859300.00000000,'2026-02-17 23:56:14'),(281627,'ASII','1h','yahoo',1732262400,'2024-11-22 15:00:00',4940.00000000,4950.00000000,4920.00000000,4940.00000000,5112900.00000000,'2026-02-17 23:56:14'),(281628,'ASII','1h','yahoo',1732266000,'2024-11-22 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,4795300.00000000,'2026-02-17 23:56:14'),(281629,'ASII','1h','yahoo',1732500000,'2024-11-25 09:00:00',4950.00000000,5050.00000000,4940.00000000,5025.00000000,11440200.00000000,'2026-02-17 23:56:14'),(281630,'ASII','1h','yahoo',1732503600,'2024-11-25 10:00:00',5000.00000000,5050.00000000,4990.00000000,5025.00000000,7848700.00000000,'2026-02-17 23:56:14'),(281631,'ASII','1h','yahoo',1732507200,'2024-11-25 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3623800.00000000,'2026-02-17 23:56:14'),(281632,'ASII','1h','yahoo',1732514400,'2024-11-25 13:00:00',5025.00000000,5100.00000000,5025.00000000,5075.00000000,7690500.00000000,'2026-02-17 23:56:14'),(281633,'ASII','1h','yahoo',1732518000,'2024-11-25 14:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,7174100.00000000,'2026-02-17 23:56:14'),(281634,'ASII','1h','yahoo',1732521600,'2024-11-25 15:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,10557900.00000000,'2026-02-17 23:56:14'),(281635,'ASII','1h','yahoo',1732525200,'2024-11-25 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,36183200.00000000,'2026-02-17 23:56:14'),(281636,'ASII','1h','yahoo',1732586400,'2024-11-26 09:00:00',5150.00000000,5200.00000000,5100.00000000,5175.00000000,10475400.00000000,'2026-02-17 23:56:14'),(281637,'ASII','1h','yahoo',1732590000,'2024-11-26 10:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,6208300.00000000,'2026-02-17 23:56:14'),(281638,'ASII','1h','yahoo',1732593600,'2024-11-26 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1971500.00000000,'2026-02-17 23:56:14'),(281639,'ASII','1h','yahoo',1732600800,'2024-11-26 13:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,3425700.00000000,'2026-02-17 23:56:14'),(281640,'ASII','1h','yahoo',1732604400,'2024-11-26 14:00:00',5125.00000000,5175.00000000,5100.00000000,5100.00000000,6717300.00000000,'2026-02-17 23:56:14'),(281641,'ASII','1h','yahoo',1732608000,'2024-11-26 15:00:00',5100.00000000,5175.00000000,5100.00000000,5175.00000000,9023600.00000000,'2026-02-17 23:56:14'),(281642,'ASII','1h','yahoo',1732611600,'2024-11-26 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,7237500.00000000,'2026-02-17 23:56:14'),(281643,'ASII','1h','yahoo',1732759200,'2024-11-28 09:00:00',5175.00000000,5225.00000000,5125.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(281644,'ASII','1h','yahoo',1732762800,'2024-11-28 10:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,3664500.00000000,'2026-02-17 23:56:14'),(281645,'ASII','1h','yahoo',1732766400,'2024-11-28 11:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,2149600.00000000,'2026-02-17 23:56:14'),(281646,'ASII','1h','yahoo',1732773600,'2024-11-28 13:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,1229300.00000000,'2026-02-17 23:56:14'),(281647,'ASII','1h','yahoo',1732777200,'2024-11-28 14:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,3773700.00000000,'2026-02-17 23:56:14'),(281648,'ASII','1h','yahoo',1732780800,'2024-11-28 15:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,5367000.00000000,'2026-02-17 23:56:14'),(281649,'ASII','1h','yahoo',1732784400,'2024-11-28 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,4243200.00000000,'2026-02-17 23:56:14'),(281650,'ASII','1h','yahoo',1732845600,'2024-11-29 09:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,2232600.00000000,'2026-02-17 23:56:14'),(281651,'ASII','1h','yahoo',1732849200,'2024-11-29 10:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,4959600.00000000,'2026-02-17 23:56:14'),(281652,'ASII','1h','yahoo',1732852800,'2024-11-29 11:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,12314400.00000000,'2026-02-17 23:56:14'),(281653,'ASII','1h','yahoo',1732863600,'2024-11-29 14:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,7630800.00000000,'2026-02-17 23:56:14'),(281654,'ASII','1h','yahoo',1732867200,'2024-11-29 15:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,9546000.00000000,'2026-02-17 23:56:14'),(281655,'ASII','1h','yahoo',1732870800,'2024-11-29 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,12073400.00000000,'2026-02-17 23:56:14'),(281656,'ASII','1h','yahoo',1733104800,'2024-12-02 09:00:00',5100.00000000,5150.00000000,5050.00000000,5050.00000000,3655600.00000000,'2026-02-17 23:56:14'),(281657,'ASII','1h','yahoo',1733108400,'2024-12-02 10:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,2426500.00000000,'2026-02-17 23:56:14'),(281658,'ASII','1h','yahoo',1733112000,'2024-12-02 11:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,2649100.00000000,'2026-02-17 23:56:14'),(281659,'ASII','1h','yahoo',1733119200,'2024-12-02 13:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,2270900.00000000,'2026-02-17 23:56:14'),(281660,'ASII','1h','yahoo',1733122800,'2024-12-02 14:00:00',5025.00000000,5050.00000000,4950.00000000,4960.00000000,8354200.00000000,'2026-02-17 23:56:14'),(281661,'ASII','1h','yahoo',1733126400,'2024-12-02 15:00:00',4960.00000000,4980.00000000,4900.00000000,4900.00000000,19029200.00000000,'2026-02-17 23:56:14'),(281662,'ASII','1h','yahoo',1733130000,'2024-12-02 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,8987700.00000000,'2026-02-17 23:56:14'),(281663,'ASII','1h','yahoo',1733191200,'2024-12-03 09:00:00',4990.00000000,5075.00000000,4970.00000000,5050.00000000,9702300.00000000,'2026-02-17 23:56:14'),(281664,'ASII','1h','yahoo',1733194800,'2024-12-03 10:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,2652100.00000000,'2026-02-17 23:56:14'),(281665,'ASII','1h','yahoo',1733198400,'2024-12-03 11:00:00',5050.00000000,5075.00000000,5000.00000000,5075.00000000,5454100.00000000,'2026-02-17 23:56:14'),(281666,'ASII','1h','yahoo',1733205600,'2024-12-03 13:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,1202400.00000000,'2026-02-17 23:56:14'),(281667,'ASII','1h','yahoo',1733209200,'2024-12-03 14:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,4516700.00000000,'2026-02-17 23:56:14'),(281668,'ASII','1h','yahoo',1733212800,'2024-12-03 15:00:00',5075.00000000,5125.00000000,5050.00000000,5075.00000000,8659500.00000000,'2026-02-17 23:56:14'),(281669,'ASII','1h','yahoo',1733216400,'2024-12-03 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,14565700.00000000,'2026-02-17 23:56:14'),(281670,'ASII','1h','yahoo',1733277600,'2024-12-04 09:00:00',5100.00000000,5175.00000000,5075.00000000,5175.00000000,6195900.00000000,'2026-02-17 23:56:14'),(281671,'ASII','1h','yahoo',1733281200,'2024-12-04 10:00:00',5150.00000000,5200.00000000,5150.00000000,5150.00000000,8082700.00000000,'2026-02-17 23:56:14'),(281672,'ASII','1h','yahoo',1733284800,'2024-12-04 11:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,6597300.00000000,'2026-02-17 23:56:14'),(281673,'ASII','1h','yahoo',1733292000,'2024-12-04 13:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,575900.00000000,'2026-02-17 23:56:14'),(281674,'ASII','1h','yahoo',1733295600,'2024-12-04 14:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,7537400.00000000,'2026-02-17 23:56:14'),(281675,'ASII','1h','yahoo',1733299200,'2024-12-04 15:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,7491500.00000000,'2026-02-17 23:56:14'),(281676,'ASII','1h','yahoo',1733302800,'2024-12-04 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,15252700.00000000,'2026-02-17 23:56:14'),(281677,'ASII','1h','yahoo',1733364000,'2024-12-05 09:00:00',5225.00000000,5225.00000000,5150.00000000,5150.00000000,3129600.00000000,'2026-02-17 23:56:14'),(281678,'ASII','1h','yahoo',1733367600,'2024-12-05 10:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,3197900.00000000,'2026-02-17 23:56:14'),(281679,'ASII','1h','yahoo',1733371200,'2024-12-05 11:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,3003000.00000000,'2026-02-17 23:56:14'),(281680,'ASII','1h','yahoo',1733378400,'2024-12-05 13:00:00',5175.00000000,5175.00000000,5125.00000000,5175.00000000,2341300.00000000,'2026-02-17 23:56:14'),(281681,'ASII','1h','yahoo',1733382000,'2024-12-05 14:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,2809800.00000000,'2026-02-17 23:56:14'),(281682,'ASII','1h','yahoo',1733385600,'2024-12-05 15:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,4801400.00000000,'2026-02-17 23:56:14'),(281683,'ASII','1h','yahoo',1733389200,'2024-12-05 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,2655900.00000000,'2026-02-17 23:56:14'),(281684,'ASII','1h','yahoo',1733450400,'2024-12-06 09:00:00',5175.00000000,5175.00000000,5075.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(281685,'ASII','1h','yahoo',1733454000,'2024-12-06 10:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,7604200.00000000,'2026-02-17 23:56:14'),(281686,'ASII','1h','yahoo',1733457600,'2024-12-06 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,1697200.00000000,'2026-02-17 23:56:14'),(281687,'ASII','1h','yahoo',1733468400,'2024-12-06 14:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,5702200.00000000,'2026-02-17 23:56:14'),(281688,'ASII','1h','yahoo',1733472000,'2024-12-06 15:00:00',5100.00000000,5150.00000000,5075.00000000,5100.00000000,10012200.00000000,'2026-02-17 23:56:14'),(281689,'ASII','1h','yahoo',1733475600,'2024-12-06 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,5373300.00000000,'2026-02-17 23:56:14'),(281690,'ASII','1h','yahoo',1733709600,'2024-12-09 09:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(281691,'ASII','1h','yahoo',1733713200,'2024-12-09 10:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,1029200.00000000,'2026-02-17 23:56:14'),(281692,'ASII','1h','yahoo',1733716800,'2024-12-09 11:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,2294700.00000000,'2026-02-17 23:56:14'),(281693,'ASII','1h','yahoo',1733724000,'2024-12-09 13:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,1218300.00000000,'2026-02-17 23:56:14'),(281694,'ASII','1h','yahoo',1733727600,'2024-12-09 14:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,2624700.00000000,'2026-02-17 23:56:14'),(281695,'ASII','1h','yahoo',1733731200,'2024-12-09 15:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,9060200.00000000,'2026-02-17 23:56:14'),(281696,'ASII','1h','yahoo',1733734800,'2024-12-09 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,15462500.00000000,'2026-02-17 23:56:14'),(281697,'ASII','1h','yahoo',1733796000,'2024-12-10 09:00:00',5200.00000000,5225.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(281698,'ASII','1h','yahoo',1733799600,'2024-12-10 10:00:00',5150.00000000,5225.00000000,5150.00000000,5175.00000000,4826100.00000000,'2026-02-17 23:56:14'),(281699,'ASII','1h','yahoo',1733803200,'2024-12-10 11:00:00',5175.00000000,5225.00000000,5175.00000000,5200.00000000,2975700.00000000,'2026-02-17 23:56:14'),(281700,'ASII','1h','yahoo',1733810400,'2024-12-10 13:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,1435500.00000000,'2026-02-17 23:56:14'),(281701,'ASII','1h','yahoo',1733814000,'2024-12-10 14:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,3078800.00000000,'2026-02-17 23:56:14'),(281702,'ASII','1h','yahoo',1733817600,'2024-12-10 15:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,8127400.00000000,'2026-02-17 23:56:14'),(281703,'ASII','1h','yahoo',1733821200,'2024-12-10 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,12348900.00000000,'2026-02-17 23:56:14'),(281704,'ASII','1h','yahoo',1733882400,'2024-12-11 09:00:00',5175.00000000,5250.00000000,5175.00000000,5200.00000000,0.00000000,'2026-02-17 23:56:14'),(281705,'ASII','1h','yahoo',1733886000,'2024-12-11 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,6665000.00000000,'2026-02-17 23:56:14'),(281706,'ASII','1h','yahoo',1733889600,'2024-12-11 11:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,2782000.00000000,'2026-02-17 23:56:14'),(281707,'ASII','1h','yahoo',1733896800,'2024-12-11 13:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,1208400.00000000,'2026-02-17 23:56:14'),(281708,'ASII','1h','yahoo',1733900400,'2024-12-11 14:00:00',5200.00000000,5225.00000000,5200.00000000,5225.00000000,3016100.00000000,'2026-02-17 23:56:14'),(281709,'ASII','1h','yahoo',1733904000,'2024-12-11 15:00:00',5200.00000000,5250.00000000,5200.00000000,5250.00000000,7291900.00000000,'2026-02-17 23:56:14'),(281710,'ASII','1h','yahoo',1733907600,'2024-12-11 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,13525600.00000000,'2026-02-17 23:56:14'),(281711,'ASII','1h','yahoo',1733968800,'2024-12-12 09:00:00',5175.00000000,5225.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(281712,'ASII','1h','yahoo',1733972400,'2024-12-12 10:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,2513800.00000000,'2026-02-17 23:56:14'),(281713,'ASII','1h','yahoo',1733976000,'2024-12-12 11:00:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,5067000.00000000,'2026-02-17 23:56:14'),(281714,'ASII','1h','yahoo',1733983200,'2024-12-12 13:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,6081200.00000000,'2026-02-17 23:56:14'),(281715,'ASII','1h','yahoo',1733986800,'2024-12-12 14:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,4848400.00000000,'2026-02-17 23:56:14'),(281716,'ASII','1h','yahoo',1733990400,'2024-12-12 15:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,7519700.00000000,'2026-02-17 23:56:14'),(281717,'ASII','1h','yahoo',1733994000,'2024-12-12 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,4694500.00000000,'2026-02-17 23:56:14'),(281718,'ASII','1h','yahoo',1734055200,'2024-12-13 09:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(281719,'ASII','1h','yahoo',1734058800,'2024-12-13 10:00:00',5150.00000000,5150.00000000,5100.00000000,5100.00000000,2297800.00000000,'2026-02-17 23:56:14'),(281720,'ASII','1h','yahoo',1734062400,'2024-12-13 11:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,1039200.00000000,'2026-02-17 23:56:14'),(281721,'ASII','1h','yahoo',1734073200,'2024-12-13 14:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,3633700.00000000,'2026-02-17 23:56:14'),(281722,'ASII','1h','yahoo',1734076800,'2024-12-13 15:00:00',5075.00000000,5125.00000000,5050.00000000,5050.00000000,7108100.00000000,'2026-02-17 23:56:14'),(281723,'ASII','1h','yahoo',1734080400,'2024-12-13 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,8987800.00000000,'2026-02-17 23:56:14'),(281724,'ASII','1h','yahoo',1734314400,'2024-12-16 09:00:00',5075.00000000,5100.00000000,5000.00000000,5025.00000000,8197300.00000000,'2026-02-17 23:56:14'),(281725,'ASII','1h','yahoo',1734318000,'2024-12-16 10:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,3430400.00000000,'2026-02-17 23:56:14'),(281726,'ASII','1h','yahoo',1734321600,'2024-12-16 11:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1661100.00000000,'2026-02-17 23:56:14'),(281727,'ASII','1h','yahoo',1734328800,'2024-12-16 13:00:00',5075.00000000,5125.00000000,5050.00000000,5075.00000000,7506700.00000000,'2026-02-17 23:56:14'),(281728,'ASII','1h','yahoo',1734332400,'2024-12-16 14:00:00',5075.00000000,5150.00000000,5050.00000000,5050.00000000,4719000.00000000,'2026-02-17 23:56:14'),(281729,'ASII','1h','yahoo',1734336000,'2024-12-16 15:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,3788900.00000000,'2026-02-17 23:56:14'),(281730,'ASII','1h','yahoo',1734339600,'2024-12-16 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,6634400.00000000,'2026-02-17 23:56:14'),(281731,'ASII','1h','yahoo',1734400800,'2024-12-17 09:00:00',5125.00000000,5150.00000000,5050.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),(281732,'ASII','1h','yahoo',1734404400,'2024-12-17 10:00:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,5607700.00000000,'2026-02-17 23:56:14'),(281733,'ASII','1h','yahoo',1734408000,'2024-12-17 11:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,4652800.00000000,'2026-02-17 23:56:14'),(281734,'ASII','1h','yahoo',1734415200,'2024-12-17 13:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,2980100.00000000,'2026-02-17 23:56:14'),(281735,'ASII','1h','yahoo',1734418800,'2024-12-17 14:00:00',5025.00000000,5025.00000000,4980.00000000,5000.00000000,6585800.00000000,'2026-02-17 23:56:14'),(281736,'ASII','1h','yahoo',1734422400,'2024-12-17 15:00:00',5000.00000000,5000.00000000,4950.00000000,4960.00000000,11058400.00000000,'2026-02-17 23:56:14'),(281737,'ASII','1h','yahoo',1734426000,'2024-12-17 16:00:00',4980.00000000,4980.00000000,4980.00000000,4980.00000000,9865200.00000000,'2026-02-17 23:56:14'),(281738,'ASII','1h','yahoo',1734487200,'2024-12-18 09:00:00',4980.00000000,5025.00000000,4980.00000000,5000.00000000,0.00000000,'2026-02-17 23:56:14'),(281739,'ASII','1h','yahoo',1734490800,'2024-12-18 10:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,1542700.00000000,'2026-02-17 23:56:14'),(281740,'ASII','1h','yahoo',1734494400,'2024-12-18 11:00:00',4990.00000000,5000.00000000,4960.00000000,4960.00000000,3533100.00000000,'2026-02-17 23:56:14'),(281741,'ASII','1h','yahoo',1734501600,'2024-12-18 13:00:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,632400.00000000,'2026-02-17 23:56:14'),(281742,'ASII','1h','yahoo',1734505200,'2024-12-18 14:00:00',4960.00000000,4990.00000000,4960.00000000,4980.00000000,3029800.00000000,'2026-02-17 23:56:14'),(281743,'ASII','1h','yahoo',1734508800,'2024-12-18 15:00:00',4970.00000000,5050.00000000,4970.00000000,5025.00000000,8011600.00000000,'2026-02-17 23:56:14'),(281744,'ASII','1h','yahoo',1734512400,'2024-12-18 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,5755500.00000000,'2026-02-17 23:56:14'),(281745,'ASII','1h','yahoo',1734573600,'2024-12-19 09:00:00',4950.00000000,4950.00000000,4860.00000000,4870.00000000,0.00000000,'2026-02-17 23:56:14'),(281746,'ASII','1h','yahoo',1734577200,'2024-12-19 10:00:00',4870.00000000,4940.00000000,4860.00000000,4910.00000000,3321000.00000000,'2026-02-17 23:56:14'),(281747,'ASII','1h','yahoo',1734580800,'2024-12-19 11:00:00',4910.00000000,4910.00000000,4880.00000000,4890.00000000,3121900.00000000,'2026-02-17 23:56:14'),(281748,'ASII','1h','yahoo',1734588000,'2024-12-19 13:00:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,664000.00000000,'2026-02-17 23:56:14'),(281749,'ASII','1h','yahoo',1734591600,'2024-12-19 14:00:00',4890.00000000,4910.00000000,4880.00000000,4890.00000000,4681400.00000000,'2026-02-17 23:56:14'),(281750,'ASII','1h','yahoo',1734595200,'2024-12-19 15:00:00',4900.00000000,4920.00000000,4880.00000000,4880.00000000,7832200.00000000,'2026-02-17 23:56:14'),(281751,'ASII','1h','yahoo',1734598800,'2024-12-19 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,7684800.00000000,'2026-02-17 23:56:14'),(281752,'ASII','1h','yahoo',1734660000,'2024-12-20 09:00:00',4880.00000000,4900.00000000,4860.00000000,4870.00000000,0.00000000,'2026-02-17 23:56:14'),(281753,'ASII','1h','yahoo',1734663600,'2024-12-20 10:00:00',4870.00000000,4890.00000000,4850.00000000,4870.00000000,4996800.00000000,'2026-02-17 23:56:14'),(281754,'ASII','1h','yahoo',1734667200,'2024-12-20 11:00:00',4880.00000000,4900.00000000,4870.00000000,4880.00000000,2649000.00000000,'2026-02-17 23:56:14'),(281755,'ASII','1h','yahoo',1734678000,'2024-12-20 14:00:00',4880.00000000,4900.00000000,4880.00000000,4890.00000000,4742800.00000000,'2026-02-17 23:56:14'),(281756,'ASII','1h','yahoo',1734681600,'2024-12-20 15:00:00',4890.00000000,4890.00000000,4860.00000000,4870.00000000,5242100.00000000,'2026-02-17 23:56:14'),(281757,'ASII','1h','yahoo',1734685200,'2024-12-20 16:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,22908300.00000000,'2026-02-17 23:56:14'),(281758,'ASII','1h','yahoo',1734919200,'2024-12-23 09:00:00',4910.00000000,4950.00000000,4880.00000000,4900.00000000,0.00000000,'2026-02-17 23:56:14'),(281759,'ASII','1h','yahoo',1734922800,'2024-12-23 10:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2550000.00000000,'2026-02-17 23:56:14'),(281760,'ASII','1h','yahoo',1734926400,'2024-12-23 11:00:00',4890.00000000,4910.00000000,4890.00000000,4890.00000000,1587700.00000000,'2026-02-17 23:56:14'),(281761,'ASII','1h','yahoo',1734933600,'2024-12-23 13:00:00',4900.00000000,4900.00000000,4870.00000000,4880.00000000,2513600.00000000,'2026-02-17 23:56:14'),(281762,'ASII','1h','yahoo',1734937200,'2024-12-23 14:00:00',4880.00000000,4900.00000000,4880.00000000,4900.00000000,3381400.00000000,'2026-02-17 23:56:14'),(281763,'ASII','1h','yahoo',1734940800,'2024-12-23 15:00:00',4900.00000000,4940.00000000,4880.00000000,4930.00000000,6477100.00000000,'2026-02-17 23:56:14'),(281764,'ASII','1h','yahoo',1734944400,'2024-12-23 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,8718700.00000000,'2026-02-17 23:56:14'),(281765,'ASII','1h','yahoo',1735005600,'2024-12-24 09:00:00',4940.00000000,4980.00000000,4890.00000000,4910.00000000,0.00000000,'2026-02-17 23:56:14'),(281766,'ASII','1h','yahoo',1735009200,'2024-12-24 10:00:00',4910.00000000,4910.00000000,4890.00000000,4900.00000000,1816600.00000000,'2026-02-17 23:56:14'),(281767,'ASII','1h','yahoo',1735012800,'2024-12-24 11:00:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,1103900.00000000,'2026-02-17 23:56:14'),(281768,'ASII','1h','yahoo',1735020000,'2024-12-24 13:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,869900.00000000,'2026-02-17 23:56:14'),(281769,'ASII','1h','yahoo',1735023600,'2024-12-24 14:00:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,2076000.00000000,'2026-02-17 23:56:14'),(281770,'ASII','1h','yahoo',1735027200,'2024-12-24 15:00:00',4890.00000000,4920.00000000,4880.00000000,4900.00000000,6258200.00000000,'2026-02-17 23:56:14'),(281771,'ASII','1h','yahoo',1735030800,'2024-12-24 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,4244300.00000000,'2026-02-17 23:56:14'),(281772,'ASII','1h','yahoo',1735264800,'2024-12-27 09:00:00',4880.00000000,4920.00000000,4880.00000000,4910.00000000,0.00000000,'2026-02-17 23:56:14'),(281773,'ASII','1h','yahoo',1735268400,'2024-12-27 10:00:00',4910.00000000,4910.00000000,4890.00000000,4900.00000000,1005000.00000000,'2026-02-17 23:56:14'),(281774,'ASII','1h','yahoo',1735272000,'2024-12-27 11:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,1457000.00000000,'2026-02-17 23:56:14'),(281775,'ASII','1h','yahoo',1735282800,'2024-12-27 14:00:00',4900.00000000,4940.00000000,4900.00000000,4910.00000000,2837800.00000000,'2026-02-17 23:56:14'),(281776,'ASII','1h','yahoo',1735286400,'2024-12-27 15:00:00',4920.00000000,4930.00000000,4900.00000000,4930.00000000,1949700.00000000,'2026-02-17 23:56:14'),(281777,'ASII','1h','yahoo',1735290000,'2024-12-27 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,4048100.00000000,'2026-02-17 23:56:14'),(281778,'ASII','1h','yahoo',1735524000,'2024-12-30 09:00:00',4920.00000000,4930.00000000,4880.00000000,4890.00000000,0.00000000,'2026-02-17 23:56:14'),(281779,'ASII','1h','yahoo',1735527600,'2024-12-30 10:00:00',4900.00000000,4900.00000000,4880.00000000,4880.00000000,2967300.00000000,'2026-02-17 23:56:14'),(281780,'ASII','1h','yahoo',1735531200,'2024-12-30 11:00:00',4890.00000000,4910.00000000,4880.00000000,4900.00000000,2568000.00000000,'2026-02-17 23:56:14'),(281781,'ASII','1h','yahoo',1735538400,'2024-12-30 13:00:00',4910.00000000,4940.00000000,4900.00000000,4910.00000000,3090000.00000000,'2026-02-17 23:56:14'),(281782,'ASII','1h','yahoo',1735542000,'2024-12-30 14:00:00',4920.00000000,4920.00000000,4890.00000000,4890.00000000,1948200.00000000,'2026-02-17 23:56:14'),(281783,'ASII','1h','yahoo',1735545600,'2024-12-30 15:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,3598500.00000000,'2026-02-17 23:56:14'),(281784,'ASII','1h','yahoo',1735549200,'2024-12-30 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,6443100.00000000,'2026-02-17 23:56:14'),(281785,'ASII','1h','yahoo',1735783200,'2025-01-02 09:00:00',4900.00000000,4940.00000000,4900.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(281786,'ASII','1h','yahoo',1735786800,'2025-01-02 10:00:00',4920.00000000,4960.00000000,4920.00000000,4960.00000000,2859100.00000000,'2026-02-17 23:56:14'),(281787,'ASII','1h','yahoo',1735790400,'2025-01-02 11:00:00',4950.00000000,4970.00000000,4940.00000000,4940.00000000,1754000.00000000,'2026-02-17 23:56:14'),(281788,'ASII','1h','yahoo',1735797600,'2025-01-02 13:00:00',4950.00000000,4950.00000000,4940.00000000,4940.00000000,559000.00000000,'2026-02-17 23:56:14'),(281789,'ASII','1h','yahoo',1735801200,'2025-01-02 14:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,1289700.00000000,'2026-02-17 23:56:14'),(281790,'ASII','1h','yahoo',1735804800,'2025-01-02 15:00:00',4940.00000000,4950.00000000,4920.00000000,4930.00000000,3395000.00000000,'2026-02-17 23:56:14'),(281791,'ASII','1h','yahoo',1735808400,'2025-01-02 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,3285000.00000000,'2026-02-17 23:56:14'),(281792,'ASII','1h','yahoo',1735869600,'2025-01-03 09:00:00',4950.00000000,4960.00000000,4930.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(281793,'ASII','1h','yahoo',1735873200,'2025-01-03 10:00:00',4940.00000000,4970.00000000,4930.00000000,4950.00000000,2775400.00000000,'2026-02-17 23:56:14'),(281794,'ASII','1h','yahoo',1735876800,'2025-01-03 11:00:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,448100.00000000,'2026-02-17 23:56:14'),(281795,'ASII','1h','yahoo',1735887600,'2025-01-03 14:00:00',4950.00000000,4960.00000000,4940.00000000,4940.00000000,1753600.00000000,'2026-02-17 23:56:14'),(281796,'ASII','1h','yahoo',1735891200,'2025-01-03 15:00:00',4940.00000000,4950.00000000,4920.00000000,4920.00000000,2461900.00000000,'2026-02-17 23:56:14'),(281797,'ASII','1h','yahoo',1735894800,'2025-01-03 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,2535400.00000000,'2026-02-17 23:56:14'),(281798,'ASII','1h','yahoo',1736128800,'2025-01-06 09:00:00',4950.00000000,5000.00000000,4950.00000000,4960.00000000,0.00000000,'2026-02-17 23:56:14'),(281799,'ASII','1h','yahoo',1736132400,'2025-01-06 10:00:00',4950.00000000,4970.00000000,4910.00000000,4920.00000000,2446900.00000000,'2026-02-17 23:56:14'),(281800,'ASII','1h','yahoo',1736136000,'2025-01-06 11:00:00',4920.00000000,4920.00000000,4900.00000000,4900.00000000,2110300.00000000,'2026-02-17 23:56:14'),(281801,'ASII','1h','yahoo',1736143200,'2025-01-06 13:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,1371100.00000000,'2026-02-17 23:56:14'),(281802,'ASII','1h','yahoo',1736146800,'2025-01-06 14:00:00',4890.00000000,4900.00000000,4880.00000000,4880.00000000,2438100.00000000,'2026-02-17 23:56:14'),(281803,'ASII','1h','yahoo',1736150400,'2025-01-06 15:00:00',4880.00000000,4890.00000000,4870.00000000,4870.00000000,2884500.00000000,'2026-02-17 23:56:14'),(281804,'ASII','1h','yahoo',1736154000,'2025-01-06 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,3627200.00000000,'2026-02-17 23:56:14'),(281805,'ASII','1h','yahoo',1736215200,'2025-01-07 09:00:00',4870.00000000,4910.00000000,4850.00000000,4910.00000000,0.00000000,'2026-02-17 23:56:14'),(281806,'ASII','1h','yahoo',1736218800,'2025-01-07 10:00:00',4900.00000000,4910.00000000,4890.00000000,4890.00000000,1828700.00000000,'2026-02-17 23:56:14'),(281807,'ASII','1h','yahoo',1736222400,'2025-01-07 11:00:00',4890.00000000,4910.00000000,4890.00000000,4900.00000000,1463800.00000000,'2026-02-17 23:56:14'),(281808,'ASII','1h','yahoo',1736229600,'2025-01-07 13:00:00',4900.00000000,4910.00000000,4870.00000000,4880.00000000,1154400.00000000,'2026-02-17 23:56:14'),(281809,'ASII','1h','yahoo',1736233200,'2025-01-07 14:00:00',4890.00000000,4890.00000000,4850.00000000,4870.00000000,3290400.00000000,'2026-02-17 23:56:14'),(281810,'ASII','1h','yahoo',1736236800,'2025-01-07 15:00:00',4870.00000000,4910.00000000,4860.00000000,4890.00000000,3047000.00000000,'2026-02-17 23:56:14'),(281811,'ASII','1h','yahoo',1736240400,'2025-01-07 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,5709000.00000000,'2026-02-17 23:56:14'),(281812,'ASII','1h','yahoo',1736301600,'2025-01-08 09:00:00',4880.00000000,4910.00000000,4870.00000000,4890.00000000,0.00000000,'2026-02-17 23:56:14'),(281813,'ASII','1h','yahoo',1736305200,'2025-01-08 10:00:00',4890.00000000,4890.00000000,4850.00000000,4850.00000000,2759800.00000000,'2026-02-17 23:56:14'),(281814,'ASII','1h','yahoo',1736308800,'2025-01-08 11:00:00',4860.00000000,4870.00000000,4840.00000000,4860.00000000,2782900.00000000,'2026-02-17 23:56:14'),(281815,'ASII','1h','yahoo',1736316000,'2025-01-08 13:00:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,794800.00000000,'2026-02-17 23:56:14'),(281816,'ASII','1h','yahoo',1736319600,'2025-01-08 14:00:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,3276800.00000000,'2026-02-17 23:56:14'),(281817,'ASII','1h','yahoo',1736323200,'2025-01-08 15:00:00',4830.00000000,4840.00000000,4810.00000000,4830.00000000,6705700.00000000,'2026-02-17 23:56:14'),(281818,'ASII','1h','yahoo',1736326800,'2025-01-08 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,5246400.00000000,'2026-02-17 23:56:14'),(281819,'ASII','1h','yahoo',1736388000,'2025-01-09 09:00:00',4840.00000000,4950.00000000,4830.00000000,4920.00000000,0.00000000,'2026-02-17 23:56:14'),(281820,'ASII','1h','yahoo',1736391600,'2025-01-09 10:00:00',4920.00000000,4950.00000000,4910.00000000,4920.00000000,3133600.00000000,'2026-02-17 23:56:14'),(281821,'ASII','1h','yahoo',1736395200,'2025-01-09 11:00:00',4910.00000000,4940.00000000,4900.00000000,4910.00000000,2683600.00000000,'2026-02-17 23:56:14'),(281822,'ASII','1h','yahoo',1736402400,'2025-01-09 13:00:00',4910.00000000,4920.00000000,4890.00000000,4900.00000000,1748700.00000000,'2026-02-17 23:56:14'),(281823,'ASII','1h','yahoo',1736406000,'2025-01-09 14:00:00',4890.00000000,4920.00000000,4880.00000000,4910.00000000,2080500.00000000,'2026-02-17 23:56:14'),(281824,'ASII','1h','yahoo',1736409600,'2025-01-09 15:00:00',4920.00000000,4930.00000000,4910.00000000,4930.00000000,2287200.00000000,'2026-02-17 23:56:14'),(281825,'ASII','1h','yahoo',1736413200,'2025-01-09 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,2327800.00000000,'2026-02-17 23:56:14'),(281826,'ASII','1h','yahoo',1736474400,'2025-01-10 09:00:00',4940.00000000,4960.00000000,4910.00000000,4920.00000000,0.00000000,'2026-02-17 23:56:14'),(281827,'ASII','1h','yahoo',1736478000,'2025-01-10 10:00:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,2034200.00000000,'2026-02-17 23:56:14'),(281828,'ASII','1h','yahoo',1736481600,'2025-01-10 11:00:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,1629000.00000000,'2026-02-17 23:56:14'),(281829,'ASII','1h','yahoo',1736492400,'2025-01-10 14:00:00',4910.00000000,4910.00000000,4860.00000000,4880.00000000,6293700.00000000,'2026-02-17 23:56:14'),(281830,'ASII','1h','yahoo',1736496000,'2025-01-10 15:00:00',4880.00000000,4930.00000000,4880.00000000,4880.00000000,10293800.00000000,'2026-02-17 23:56:14'),(281831,'ASII','1h','yahoo',1736499600,'2025-01-10 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,9575400.00000000,'2026-02-17 23:56:14'),(281832,'ASII','1h','yahoo',1736733600,'2025-01-13 09:00:00',4910.00000000,4920.00000000,4780.00000000,4820.00000000,0.00000000,'2026-02-17 23:56:14'),(281833,'ASII','1h','yahoo',1736737200,'2025-01-13 10:00:00',4820.00000000,4820.00000000,4780.00000000,4790.00000000,5284900.00000000,'2026-02-17 23:56:14'),(281834,'ASII','1h','yahoo',1736740800,'2025-01-13 11:00:00',4790.00000000,4800.00000000,4770.00000000,4780.00000000,6286400.00000000,'2026-02-17 23:56:14'),(281835,'ASII','1h','yahoo',1736748000,'2025-01-13 13:00:00',4780.00000000,4790.00000000,4760.00000000,4760.00000000,4775200.00000000,'2026-02-17 23:56:14'),(281836,'ASII','1h','yahoo',1736751600,'2025-01-13 14:00:00',4760.00000000,4770.00000000,4730.00000000,4750.00000000,7399700.00000000,'2026-02-17 23:56:14'),(281837,'ASII','1h','yahoo',1736755200,'2025-01-13 15:00:00',4750.00000000,4760.00000000,4720.00000000,4720.00000000,6844800.00000000,'2026-02-17 23:56:14'),(281838,'ASII','1h','yahoo',1736758800,'2025-01-13 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,5029100.00000000,'2026-02-17 23:56:14'),(281839,'ASII','1h','yahoo',1736820000,'2025-01-14 09:00:00',4770.00000000,4840.00000000,4750.00000000,4820.00000000,0.00000000,'2026-02-17 23:56:14'),(281840,'ASII','1h','yahoo',1736823600,'2025-01-14 10:00:00',4820.00000000,4850.00000000,4820.00000000,4830.00000000,4780200.00000000,'2026-02-17 23:56:14'),(281841,'ASII','1h','yahoo',1736827200,'2025-01-14 11:00:00',4830.00000000,4840.00000000,4790.00000000,4800.00000000,1838400.00000000,'2026-02-17 23:56:14'),(281842,'ASII','1h','yahoo',1736834400,'2025-01-14 13:00:00',4790.00000000,4840.00000000,4790.00000000,4810.00000000,2070900.00000000,'2026-02-17 23:56:14'),(281843,'ASII','1h','yahoo',1736838000,'2025-01-14 14:00:00',4810.00000000,4830.00000000,4810.00000000,4820.00000000,1466200.00000000,'2026-02-17 23:56:14'),(281844,'ASII','1h','yahoo',1736841600,'2025-01-14 15:00:00',4810.00000000,4820.00000000,4770.00000000,4790.00000000,4691100.00000000,'2026-02-17 23:56:14'),(281845,'ASII','1h','yahoo',1736845200,'2025-01-14 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,6471900.00000000,'2026-02-17 23:56:14'),(281846,'ASII','1h','yahoo',1736906400,'2025-01-15 09:00:00',4780.00000000,4840.00000000,4780.00000000,4820.00000000,0.00000000,'2026-02-17 23:56:14'),(281847,'ASII','1h','yahoo',1736910000,'2025-01-15 10:00:00',4830.00000000,4830.00000000,4810.00000000,4810.00000000,1175500.00000000,'2026-02-17 23:56:14'),(281848,'ASII','1h','yahoo',1736913600,'2025-01-15 11:00:00',4820.00000000,4840.00000000,4810.00000000,4820.00000000,1111800.00000000,'2026-02-17 23:56:14'),(281849,'ASII','1h','yahoo',1736920800,'2025-01-15 13:00:00',4820.00000000,4850.00000000,4820.00000000,4850.00000000,1914400.00000000,'2026-02-17 23:56:14'),(281850,'ASII','1h','yahoo',1736924400,'2025-01-15 14:00:00',4850.00000000,4900.00000000,4830.00000000,4890.00000000,6738100.00000000,'2026-02-17 23:56:14'),(281851,'ASII','1h','yahoo',1736928000,'2025-01-15 15:00:00',4900.00000000,4920.00000000,4900.00000000,4910.00000000,7524000.00000000,'2026-02-17 23:56:14'),(281852,'ASII','1h','yahoo',1736931600,'2025-01-15 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,5732500.00000000,'2026-02-17 23:56:14'),(281853,'ASII','1h','yahoo',1736992800,'2025-01-16 09:00:00',5000.00000000,5000.00000000,4880.00000000,4920.00000000,0.00000000,'2026-02-17 23:56:14'),(281854,'ASII','1h','yahoo',1736996400,'2025-01-16 10:00:00',4920.00000000,4920.00000000,4900.00000000,4910.00000000,1379600.00000000,'2026-02-17 23:56:14'),(281855,'ASII','1h','yahoo',1737000000,'2025-01-16 11:00:00',4900.00000000,4920.00000000,4900.00000000,4910.00000000,1254000.00000000,'2026-02-17 23:56:14'),(281856,'ASII','1h','yahoo',1737007200,'2025-01-16 13:00:00',4920.00000000,4920.00000000,4910.00000000,4920.00000000,882800.00000000,'2026-02-17 23:56:14'),(281857,'ASII','1h','yahoo',1737010800,'2025-01-16 14:00:00',4910.00000000,4920.00000000,4900.00000000,4900.00000000,2288100.00000000,'2026-02-17 23:56:14'),(281858,'ASII','1h','yahoo',1737014400,'2025-01-16 15:00:00',4900.00000000,4930.00000000,4890.00000000,4900.00000000,8221800.00000000,'2026-02-17 23:56:14'),(281859,'ASII','1h','yahoo',1737018000,'2025-01-16 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,8838300.00000000,'2026-02-17 23:56:14'),(281860,'ASII','1h','yahoo',1737079200,'2025-01-17 09:00:00',4870.00000000,4880.00000000,4840.00000000,4860.00000000,0.00000000,'2026-02-17 23:56:14'),(281861,'ASII','1h','yahoo',1737082800,'2025-01-17 10:00:00',4850.00000000,4900.00000000,4850.00000000,4900.00000000,2065000.00000000,'2026-02-17 23:56:14'),(281862,'ASII','1h','yahoo',1737086400,'2025-01-17 11:00:00',4900.00000000,4920.00000000,4890.00000000,4910.00000000,2333800.00000000,'2026-02-17 23:56:14'),(281863,'ASII','1h','yahoo',1737097200,'2025-01-17 14:00:00',4920.00000000,4950.00000000,4890.00000000,4930.00000000,4783200.00000000,'2026-02-17 23:56:14'),(281864,'ASII','1h','yahoo',1737100800,'2025-01-17 15:00:00',4920.00000000,4970.00000000,4910.00000000,4930.00000000,7864600.00000000,'2026-02-17 23:56:14'),(281865,'ASII','1h','yahoo',1737104400,'2025-01-17 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,4159200.00000000,'2026-02-17 23:56:14'),(281866,'ASII','1h','yahoo',1737338400,'2025-01-20 09:00:00',4950.00000000,4950.00000000,4910.00000000,4930.00000000,1546600.00000000,'2026-02-17 23:56:14'),(281867,'ASII','1h','yahoo',1737342000,'2025-01-20 10:00:00',4930.00000000,4950.00000000,4920.00000000,4950.00000000,1054600.00000000,'2026-02-17 23:56:14'),(281868,'ASII','1h','yahoo',1737345600,'2025-01-20 11:00:00',4950.00000000,4950.00000000,4930.00000000,4930.00000000,679900.00000000,'2026-02-17 23:56:14'),(281869,'ASII','1h','yahoo',1737352800,'2025-01-20 13:00:00',4930.00000000,4960.00000000,4930.00000000,4960.00000000,2485300.00000000,'2026-02-17 23:56:14'),(281870,'ASII','1h','yahoo',1737356400,'2025-01-20 14:00:00',4960.00000000,4960.00000000,4930.00000000,4940.00000000,1354400.00000000,'2026-02-17 23:56:14'),(281871,'ASII','1h','yahoo',1737360000,'2025-01-20 15:00:00',4930.00000000,4950.00000000,4900.00000000,4930.00000000,3083600.00000000,'2026-02-17 23:56:14'),(281872,'ASII','1h','yahoo',1737363600,'2025-01-20 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,1670300.00000000,'2026-02-17 23:56:14'),(281873,'ASII','1h','yahoo',1737424800,'2025-01-21 09:00:00',4940.00000000,4970.00000000,4920.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(281874,'ASII','1h','yahoo',1737428400,'2025-01-21 10:00:00',4920.00000000,4940.00000000,4900.00000000,4920.00000000,3611700.00000000,'2026-02-17 23:56:14'),(281875,'ASII','1h','yahoo',1737432000,'2025-01-21 11:00:00',4910.00000000,4940.00000000,4900.00000000,4930.00000000,3466600.00000000,'2026-02-17 23:56:14'),(281876,'ASII','1h','yahoo',1737439200,'2025-01-21 13:00:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,1337700.00000000,'2026-02-17 23:56:14'),(281877,'ASII','1h','yahoo',1737442800,'2025-01-21 14:00:00',4930.00000000,4930.00000000,4910.00000000,4920.00000000,3935700.00000000,'2026-02-17 23:56:14'),(281878,'ASII','1h','yahoo',1737446400,'2025-01-21 15:00:00',4920.00000000,4930.00000000,4910.00000000,4910.00000000,3798400.00000000,'2026-02-17 23:56:14'),(281879,'ASII','1h','yahoo',1737450000,'2025-01-21 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,3666300.00000000,'2026-02-17 23:56:14'),(281880,'ASII','1h','yahoo',1737511200,'2025-01-22 09:00:00',4920.00000000,4950.00000000,4910.00000000,4920.00000000,0.00000000,'2026-02-17 23:56:14'),(281881,'ASII','1h','yahoo',1737514800,'2025-01-22 10:00:00',4920.00000000,4930.00000000,4910.00000000,4920.00000000,1824600.00000000,'2026-02-17 23:56:14'),(281882,'ASII','1h','yahoo',1737518400,'2025-01-22 11:00:00',4920.00000000,4950.00000000,4920.00000000,4940.00000000,3243600.00000000,'2026-02-17 23:56:14'),(281883,'ASII','1h','yahoo',1737525600,'2025-01-22 13:00:00',4950.00000000,4950.00000000,4920.00000000,4920.00000000,1648700.00000000,'2026-02-17 23:56:14'),(281884,'ASII','1h','yahoo',1737529200,'2025-01-22 14:00:00',4920.00000000,4930.00000000,4890.00000000,4890.00000000,5665700.00000000,'2026-02-17 23:56:14'),(281885,'ASII','1h','yahoo',1737532800,'2025-01-22 15:00:00',4900.00000000,4980.00000000,4880.00000000,4960.00000000,10548800.00000000,'2026-02-17 23:56:14'),(281886,'ASII','1h','yahoo',1737536400,'2025-01-22 16:00:00',4960.00000000,4960.00000000,4960.00000000,4960.00000000,5970000.00000000,'2026-02-17 23:56:14'),(281887,'ASII','1h','yahoo',1737597600,'2025-01-23 09:00:00',4970.00000000,4980.00000000,4940.00000000,4960.00000000,2591400.00000000,'2026-02-17 23:56:14'),(281888,'ASII','1h','yahoo',1737601200,'2025-01-23 10:00:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,1293500.00000000,'2026-02-17 23:56:14'),(281889,'ASII','1h','yahoo',1737604800,'2025-01-23 11:00:00',4950.00000000,4970.00000000,4950.00000000,4950.00000000,1682300.00000000,'2026-02-17 23:56:14'),(281890,'ASII','1h','yahoo',1737612000,'2025-01-23 13:00:00',4950.00000000,4960.00000000,4940.00000000,4950.00000000,1002900.00000000,'2026-02-17 23:56:14'),(281891,'ASII','1h','yahoo',1737615600,'2025-01-23 14:00:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,2041600.00000000,'2026-02-17 23:56:14'),(281892,'ASII','1h','yahoo',1737619200,'2025-01-23 15:00:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,3582100.00000000,'2026-02-17 23:56:14'),(281893,'ASII','1h','yahoo',1737622800,'2025-01-23 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,4855900.00000000,'2026-02-17 23:56:14'),(281894,'ASII','1h','yahoo',1737684000,'2025-01-24 09:00:00',4900.00000000,4960.00000000,4900.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(281895,'ASII','1h','yahoo',1737687600,'2025-01-24 10:00:00',4930.00000000,4960.00000000,4930.00000000,4950.00000000,1619200.00000000,'2026-02-17 23:56:14'),(281896,'ASII','1h','yahoo',1737691200,'2025-01-24 11:00:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,1375300.00000000,'2026-02-17 23:56:14'),(281897,'ASII','1h','yahoo',1737702000,'2025-01-24 14:00:00',4950.00000000,4960.00000000,4930.00000000,4930.00000000,2846400.00000000,'2026-02-17 23:56:14'),(281898,'ASII','1h','yahoo',1737705600,'2025-01-24 15:00:00',4930.00000000,4940.00000000,4900.00000000,4900.00000000,4749300.00000000,'2026-02-17 23:56:14'),(281899,'ASII','1h','yahoo',1737709200,'2025-01-24 16:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,5797600.00000000,'2026-02-17 23:56:14'),(281900,'ASII','1h','yahoo',1738202400,'2025-01-30 09:00:00',4860.00000000,4870.00000000,4800.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(281901,'ASII','1h','yahoo',1738206000,'2025-01-30 10:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,3274000.00000000,'2026-02-17 23:56:14'),(281902,'ASII','1h','yahoo',1738209600,'2025-01-30 11:00:00',4820.00000000,4830.00000000,4800.00000000,4810.00000000,3777900.00000000,'2026-02-17 23:56:14'),(281903,'ASII','1h','yahoo',1738216800,'2025-01-30 13:00:00',4810.00000000,4830.00000000,4810.00000000,4810.00000000,733400.00000000,'2026-02-17 23:56:14'),(281904,'ASII','1h','yahoo',1738220400,'2025-01-30 14:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,3817200.00000000,'2026-02-17 23:56:14'),(281905,'ASII','1h','yahoo',1738224000,'2025-01-30 15:00:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,5976900.00000000,'2026-02-17 23:56:14'),(281906,'ASII','1h','yahoo',1738227600,'2025-01-30 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,4000900.00000000,'2026-02-17 23:56:14'),(281907,'ASII','1h','yahoo',1738288800,'2025-01-31 09:00:00',4800.00000000,4840.00000000,4790.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(281908,'ASII','1h','yahoo',1738292400,'2025-01-31 10:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,3232400.00000000,'2026-02-17 23:56:14'),(281909,'ASII','1h','yahoo',1738296000,'2025-01-31 11:00:00',4830.00000000,4830.00000000,4810.00000000,4830.00000000,2001100.00000000,'2026-02-17 23:56:14'),(281910,'ASII','1h','yahoo',1738306800,'2025-01-31 14:00:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,5742500.00000000,'2026-02-17 23:56:14'),(281911,'ASII','1h','yahoo',1738310400,'2025-01-31 15:00:00',4840.00000000,4840.00000000,4810.00000000,4820.00000000,3993400.00000000,'2026-02-17 23:56:14'),(281912,'ASII','1h','yahoo',1738314000,'2025-01-31 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,8319000.00000000,'2026-02-17 23:56:14'),(281913,'ASII','1h','yahoo',1738548000,'2025-02-03 09:00:00',4800.00000000,4800.00000000,4750.00000000,4770.00000000,0.00000000,'2026-02-17 23:56:14'),(281914,'ASII','1h','yahoo',1738551600,'2025-02-03 10:00:00',4780.00000000,4780.00000000,4750.00000000,4760.00000000,7273200.00000000,'2026-02-17 23:56:14'),(281915,'ASII','1h','yahoo',1738555200,'2025-02-03 11:00:00',4760.00000000,4770.00000000,4740.00000000,4740.00000000,3056800.00000000,'2026-02-17 23:56:14'),(281916,'ASII','1h','yahoo',1738562400,'2025-02-03 13:00:00',4750.00000000,4760.00000000,4740.00000000,4750.00000000,3692200.00000000,'2026-02-17 23:56:14'),(281917,'ASII','1h','yahoo',1738566000,'2025-02-03 14:00:00',4750.00000000,4770.00000000,4740.00000000,4750.00000000,4807000.00000000,'2026-02-17 23:56:14'),(281918,'ASII','1h','yahoo',1738569600,'2025-02-03 15:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,4640200.00000000,'2026-02-17 23:56:14'),(281919,'ASII','1h','yahoo',1738573200,'2025-02-03 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,5007500.00000000,'2026-02-17 23:56:14'),(281920,'ASII','1h','yahoo',1738634400,'2025-02-04 09:00:00',4770.00000000,4840.00000000,4770.00000000,4810.00000000,0.00000000,'2026-02-17 23:56:14'),(281921,'ASII','1h','yahoo',1738638000,'2025-02-04 10:00:00',4820.00000000,4820.00000000,4800.00000000,4800.00000000,1676200.00000000,'2026-02-17 23:56:14'),(281922,'ASII','1h','yahoo',1738641600,'2025-02-04 11:00:00',4800.00000000,4810.00000000,4790.00000000,4790.00000000,1334000.00000000,'2026-02-17 23:56:14'),(281923,'ASII','1h','yahoo',1738648800,'2025-02-04 13:00:00',4800.00000000,4800.00000000,4780.00000000,4780.00000000,864900.00000000,'2026-02-17 23:56:14'),(281924,'ASII','1h','yahoo',1738652400,'2025-02-04 14:00:00',4780.00000000,4790.00000000,4770.00000000,4770.00000000,2346000.00000000,'2026-02-17 23:56:14'),(281925,'ASII','1h','yahoo',1738656000,'2025-02-04 15:00:00',4780.00000000,4800.00000000,4760.00000000,4790.00000000,5365600.00000000,'2026-02-17 23:56:14'),(281926,'ASII','1h','yahoo',1738659600,'2025-02-04 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,4145200.00000000,'2026-02-17 23:56:14'),(281927,'ASII','1h','yahoo',1738720800,'2025-02-05 09:00:00',4820.00000000,4830.00000000,4770.00000000,4770.00000000,0.00000000,'2026-02-17 23:56:14'),(281928,'ASII','1h','yahoo',1738724400,'2025-02-05 10:00:00',4780.00000000,4780.00000000,4760.00000000,4760.00000000,2075200.00000000,'2026-02-17 23:56:14'),(281929,'ASII','1h','yahoo',1738728000,'2025-02-05 11:00:00',4760.00000000,4770.00000000,4740.00000000,4750.00000000,2981300.00000000,'2026-02-17 23:56:14'),(281930,'ASII','1h','yahoo',1738735200,'2025-02-05 13:00:00',4750.00000000,4760.00000000,4740.00000000,4750.00000000,858900.00000000,'2026-02-17 23:56:14'),(281931,'ASII','1h','yahoo',1738738800,'2025-02-05 14:00:00',4760.00000000,4760.00000000,4740.00000000,4750.00000000,1739100.00000000,'2026-02-17 23:56:14'),(281932,'ASII','1h','yahoo',1738742400,'2025-02-05 15:00:00',4750.00000000,4760.00000000,4730.00000000,4750.00000000,5909300.00000000,'2026-02-17 23:56:14'),(281933,'ASII','1h','yahoo',1738746000,'2025-02-05 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,4148200.00000000,'2026-02-17 23:56:14'),(281934,'ASII','1h','yahoo',1738807200,'2025-02-06 09:00:00',4740.00000000,4740.00000000,4600.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(281935,'ASII','1h','yahoo',1738810800,'2025-02-06 10:00:00',4610.00000000,4620.00000000,4570.00000000,4580.00000000,13930200.00000000,'2026-02-17 23:56:14'),(281936,'ASII','1h','yahoo',1738814400,'2025-02-06 11:00:00',4580.00000000,4600.00000000,4570.00000000,4580.00000000,3267800.00000000,'2026-02-17 23:56:14'),(281937,'ASII','1h','yahoo',1738821600,'2025-02-06 13:00:00',4580.00000000,4600.00000000,4570.00000000,4580.00000000,4876300.00000000,'2026-02-17 23:56:14'),(281938,'ASII','1h','yahoo',1738825200,'2025-02-06 14:00:00',4580.00000000,4580.00000000,4550.00000000,4570.00000000,9216500.00000000,'2026-02-17 23:56:14'),(281939,'ASII','1h','yahoo',1738828800,'2025-02-06 15:00:00',4570.00000000,4570.00000000,4520.00000000,4540.00000000,7751500.00000000,'2026-02-17 23:56:14'),(281940,'ASII','1h','yahoo',1738832400,'2025-02-06 16:00:00',4550.00000000,4550.00000000,4550.00000000,4550.00000000,7478400.00000000,'2026-02-17 23:56:14'),(281941,'ASII','1h','yahoo',1738893600,'2025-02-07 09:00:00',4600.00000000,4650.00000000,4530.00000000,4640.00000000,0.00000000,'2026-02-17 23:56:14'),(281942,'ASII','1h','yahoo',1738897200,'2025-02-07 10:00:00',4650.00000000,4670.00000000,4640.00000000,4660.00000000,4686200.00000000,'2026-02-17 23:56:14'),(281943,'ASII','1h','yahoo',1738900800,'2025-02-07 11:00:00',4650.00000000,4660.00000000,4640.00000000,4650.00000000,1780600.00000000,'2026-02-17 23:56:14'),(281944,'ASII','1h','yahoo',1738911600,'2025-02-07 14:00:00',4650.00000000,4660.00000000,4600.00000000,4610.00000000,4705200.00000000,'2026-02-17 23:56:14'),(281945,'ASII','1h','yahoo',1738915200,'2025-02-07 15:00:00',4610.00000000,4620.00000000,4590.00000000,4610.00000000,6791300.00000000,'2026-02-17 23:56:14'),(281946,'ASII','1h','yahoo',1738918800,'2025-02-07 16:00:00',4650.00000000,4650.00000000,4650.00000000,4650.00000000,6151600.00000000,'2026-02-17 23:56:14'),(281947,'ASII','1h','yahoo',1739152800,'2025-02-10 09:00:00',4610.00000000,4650.00000000,4520.00000000,4540.00000000,0.00000000,'2026-02-17 23:56:14'),(281948,'ASII','1h','yahoo',1739156400,'2025-02-10 10:00:00',4540.00000000,4570.00000000,4540.00000000,4550.00000000,3310000.00000000,'2026-02-17 23:56:14'),(281949,'ASII','1h','yahoo',1739160000,'2025-02-10 11:00:00',4560.00000000,4570.00000000,4540.00000000,4560.00000000,3233300.00000000,'2026-02-17 23:56:14'),(281950,'ASII','1h','yahoo',1739167200,'2025-02-10 13:00:00',4570.00000000,4590.00000000,4560.00000000,4580.00000000,2185800.00000000,'2026-02-17 23:56:14'),(281951,'ASII','1h','yahoo',1739170800,'2025-02-10 14:00:00',4570.00000000,4580.00000000,4540.00000000,4540.00000000,5054300.00000000,'2026-02-17 23:56:14'),(281952,'ASII','1h','yahoo',1739174400,'2025-02-10 15:00:00',4540.00000000,4590.00000000,4540.00000000,4580.00000000,9059100.00000000,'2026-02-17 23:56:14'),(281953,'ASII','1h','yahoo',1739178000,'2025-02-10 16:00:00',4570.00000000,4570.00000000,4570.00000000,4570.00000000,5888400.00000000,'2026-02-17 23:56:14'),(281954,'ASII','1h','yahoo',1739239200,'2025-02-11 09:00:00',4590.00000000,4630.00000000,4580.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(281955,'ASII','1h','yahoo',1739242800,'2025-02-11 10:00:00',4600.00000000,4650.00000000,4580.00000000,4630.00000000,6129500.00000000,'2026-02-17 23:56:14'),(281956,'ASII','1h','yahoo',1739246400,'2025-02-11 11:00:00',4630.00000000,4640.00000000,4600.00000000,4610.00000000,3952000.00000000,'2026-02-17 23:56:14'),(281957,'ASII','1h','yahoo',1739253600,'2025-02-11 13:00:00',4600.00000000,4640.00000000,4600.00000000,4630.00000000,2382700.00000000,'2026-02-17 23:56:14'),(281958,'ASII','1h','yahoo',1739257200,'2025-02-11 14:00:00',4640.00000000,4650.00000000,4600.00000000,4610.00000000,5051300.00000000,'2026-02-17 23:56:14'),(281959,'ASII','1h','yahoo',1739260800,'2025-02-11 15:00:00',4610.00000000,4610.00000000,4570.00000000,4600.00000000,4992100.00000000,'2026-02-17 23:56:14'),(281960,'ASII','1h','yahoo',1739264400,'2025-02-11 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,5371700.00000000,'2026-02-17 23:56:14'),(281961,'ASII','1h','yahoo',1739325600,'2025-02-12 09:00:00',4650.00000000,4670.00000000,4640.00000000,4660.00000000,6672900.00000000,'2026-02-17 23:56:14'),(281962,'ASII','1h','yahoo',1739329200,'2025-02-12 10:00:00',4660.00000000,4660.00000000,4640.00000000,4650.00000000,2742200.00000000,'2026-02-17 23:56:14'),(281963,'ASII','1h','yahoo',1739332800,'2025-02-12 11:00:00',4650.00000000,4660.00000000,4650.00000000,4650.00000000,1735700.00000000,'2026-02-17 23:56:14'),(281964,'ASII','1h','yahoo',1739340000,'2025-02-12 13:00:00',4650.00000000,4660.00000000,4630.00000000,4640.00000000,4749800.00000000,'2026-02-17 23:56:14'),(281965,'ASII','1h','yahoo',1739343600,'2025-02-12 14:00:00',4640.00000000,4650.00000000,4620.00000000,4640.00000000,4405700.00000000,'2026-02-17 23:56:14'),(281966,'ASII','1h','yahoo',1739347200,'2025-02-12 15:00:00',4630.00000000,4650.00000000,4630.00000000,4640.00000000,4969400.00000000,'2026-02-17 23:56:14'),(281967,'ASII','1h','yahoo',1739350800,'2025-02-12 16:00:00',4640.00000000,4640.00000000,4640.00000000,4640.00000000,5487200.00000000,'2026-02-17 23:56:14'),(281968,'ASII','1h','yahoo',1739412000,'2025-02-13 09:00:00',4640.00000000,4640.00000000,4580.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(281969,'ASII','1h','yahoo',1739415600,'2025-02-13 10:00:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,2349000.00000000,'2026-02-17 23:56:14'),(281970,'ASII','1h','yahoo',1739419200,'2025-02-13 11:00:00',4600.00000000,4610.00000000,4600.00000000,4600.00000000,1317200.00000000,'2026-02-17 23:56:14'),(281971,'ASII','1h','yahoo',1739426400,'2025-02-13 13:00:00',4600.00000000,4620.00000000,4600.00000000,4620.00000000,1798000.00000000,'2026-02-17 23:56:14'),(281972,'ASII','1h','yahoo',1739430000,'2025-02-13 14:00:00',4620.00000000,4650.00000000,4610.00000000,4650.00000000,2775900.00000000,'2026-02-17 23:56:14'),(281973,'ASII','1h','yahoo',1739433600,'2025-02-13 15:00:00',4650.00000000,4670.00000000,4610.00000000,4660.00000000,5574700.00000000,'2026-02-17 23:56:14'),(281974,'ASII','1h','yahoo',1739437200,'2025-02-13 16:00:00',4660.00000000,4660.00000000,4660.00000000,4660.00000000,4663200.00000000,'2026-02-17 23:56:14'),(281975,'ASII','1h','yahoo',1739498400,'2025-02-14 09:00:00',4660.00000000,4690.00000000,4640.00000000,4680.00000000,0.00000000,'2026-02-17 23:56:14'),(281976,'ASII','1h','yahoo',1739502000,'2025-02-14 10:00:00',4680.00000000,4690.00000000,4650.00000000,4660.00000000,2699600.00000000,'2026-02-17 23:56:14'),(281977,'ASII','1h','yahoo',1739505600,'2025-02-14 11:00:00',4660.00000000,4670.00000000,4650.00000000,4670.00000000,3518700.00000000,'2026-02-17 23:56:14'),(281978,'ASII','1h','yahoo',1739516400,'2025-02-14 14:00:00',4660.00000000,4730.00000000,4660.00000000,4690.00000000,7924000.00000000,'2026-02-17 23:56:14'),(281979,'ASII','1h','yahoo',1739520000,'2025-02-14 15:00:00',4680.00000000,4710.00000000,4680.00000000,4690.00000000,6575500.00000000,'2026-02-17 23:56:14'),(281980,'ASII','1h','yahoo',1739523600,'2025-02-14 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,4881900.00000000,'2026-02-17 23:56:14'),(281981,'ASII','1h','yahoo',1739757600,'2025-02-17 09:00:00',4680.00000000,4720.00000000,4670.00000000,4690.00000000,0.00000000,'2026-02-17 23:56:14'),(281982,'ASII','1h','yahoo',1739761200,'2025-02-17 10:00:00',4700.00000000,4710.00000000,4690.00000000,4710.00000000,1719500.00000000,'2026-02-17 23:56:14'),(281983,'ASII','1h','yahoo',1739764800,'2025-02-17 11:00:00',4700.00000000,4730.00000000,4700.00000000,4710.00000000,3178100.00000000,'2026-02-17 23:56:14'),(281984,'ASII','1h','yahoo',1739772000,'2025-02-17 13:00:00',4710.00000000,4750.00000000,4700.00000000,4750.00000000,3206600.00000000,'2026-02-17 23:56:14'),(281985,'ASII','1h','yahoo',1739775600,'2025-02-17 14:00:00',4740.00000000,4780.00000000,4730.00000000,4770.00000000,6536400.00000000,'2026-02-17 23:56:14'),(281986,'ASII','1h','yahoo',1739779200,'2025-02-17 15:00:00',4760.00000000,4780.00000000,4730.00000000,4750.00000000,6563100.00000000,'2026-02-17 23:56:14'),(281987,'ASII','1h','yahoo',1739782800,'2025-02-17 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,4932500.00000000,'2026-02-17 23:56:14'),(281988,'ASII','1h','yahoo',1739844000,'2025-02-18 09:00:00',4740.00000000,4840.00000000,4740.00000000,4780.00000000,0.00000000,'2026-02-17 23:56:14'),(281989,'ASII','1h','yahoo',1739847600,'2025-02-18 10:00:00',4780.00000000,4800.00000000,4770.00000000,4770.00000000,3593400.00000000,'2026-02-17 23:56:14'),(281990,'ASII','1h','yahoo',1739851200,'2025-02-18 11:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,3234900.00000000,'2026-02-17 23:56:14'),(281991,'ASII','1h','yahoo',1739858400,'2025-02-18 13:00:00',4770.00000000,4790.00000000,4760.00000000,4780.00000000,2439100.00000000,'2026-02-17 23:56:14'),(281992,'ASII','1h','yahoo',1739862000,'2025-02-18 14:00:00',4780.00000000,4790.00000000,4770.00000000,4780.00000000,4745200.00000000,'2026-02-17 23:56:14'),(281993,'ASII','1h','yahoo',1739865600,'2025-02-18 15:00:00',4780.00000000,4780.00000000,4750.00000000,4780.00000000,7231800.00000000,'2026-02-17 23:56:14'),(281994,'ASII','1h','yahoo',1739869200,'2025-02-18 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,5116600.00000000,'2026-02-17 23:56:14'),(281995,'ASII','1h','yahoo',1739930400,'2025-02-19 09:00:00',4810.00000000,4820.00000000,4770.00000000,4800.00000000,0.00000000,'2026-02-17 23:56:14'),(281996,'ASII','1h','yahoo',1739934000,'2025-02-19 10:00:00',4800.00000000,4840.00000000,4800.00000000,4800.00000000,4820100.00000000,'2026-02-17 23:56:14'),(281997,'ASII','1h','yahoo',1739937600,'2025-02-19 11:00:00',4810.00000000,4810.00000000,4770.00000000,4770.00000000,3927900.00000000,'2026-02-17 23:56:14'),(281998,'ASII','1h','yahoo',1739944800,'2025-02-19 13:00:00',4770.00000000,4790.00000000,4680.00000000,4720.00000000,5860800.00000000,'2026-02-17 23:56:14'),(281999,'ASII','1h','yahoo',1739948400,'2025-02-19 14:00:00',4720.00000000,4720.00000000,4630.00000000,4650.00000000,10538000.00000000,'2026-02-17 23:56:14'),(282000,'ASII','1h','yahoo',1739952000,'2025-02-19 15:00:00',4650.00000000,4700.00000000,4610.00000000,4660.00000000,14445600.00000000,'2026-02-17 23:56:14'),(282001,'ASII','1h','yahoo',1739955600,'2025-02-19 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,4096500.00000000,'2026-02-17 23:56:14'),(282002,'ASII','1h','yahoo',1740016800,'2025-02-20 09:00:00',4700.00000000,4710.00000000,4650.00000000,4700.00000000,0.00000000,'2026-02-17 23:56:14'),(282003,'ASII','1h','yahoo',1740020400,'2025-02-20 10:00:00',4690.00000000,4700.00000000,4670.00000000,4680.00000000,3021400.00000000,'2026-02-17 23:56:14'),(282004,'ASII','1h','yahoo',1740024000,'2025-02-20 11:00:00',4680.00000000,4720.00000000,4680.00000000,4710.00000000,2060800.00000000,'2026-02-17 23:56:14'),(282005,'ASII','1h','yahoo',1740031200,'2025-02-20 13:00:00',4710.00000000,4730.00000000,4700.00000000,4720.00000000,1759600.00000000,'2026-02-17 23:56:14'),(282006,'ASII','1h','yahoo',1740034800,'2025-02-20 14:00:00',4710.00000000,4740.00000000,4700.00000000,4700.00000000,2743500.00000000,'2026-02-17 23:56:14'),(282007,'ASII','1h','yahoo',1740038400,'2025-02-20 15:00:00',4690.00000000,4710.00000000,4670.00000000,4670.00000000,4867300.00000000,'2026-02-17 23:56:14'),(282008,'ASII','1h','yahoo',1740042000,'2025-02-20 16:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,4043400.00000000,'2026-02-17 23:56:14'),(282009,'ASII','1h','yahoo',1740103200,'2025-02-21 09:00:00',4730.00000000,4770.00000000,4600.00000000,4760.00000000,0.00000000,'2026-02-17 23:56:14'),(282010,'ASII','1h','yahoo',1740106800,'2025-02-21 10:00:00',4760.00000000,4800.00000000,4750.00000000,4780.00000000,3747500.00000000,'2026-02-17 23:56:14'),(282011,'ASII','1h','yahoo',1740110400,'2025-02-21 11:00:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,635400.00000000,'2026-02-17 23:56:14'),(282012,'ASII','1h','yahoo',1740121200,'2025-02-21 14:00:00',4790.00000000,4790.00000000,4720.00000000,4740.00000000,3895800.00000000,'2026-02-17 23:56:14'),(282013,'ASII','1h','yahoo',1740124800,'2025-02-21 15:00:00',4740.00000000,4750.00000000,4690.00000000,4730.00000000,5898800.00000000,'2026-02-17 23:56:14'),(282014,'ASII','1h','yahoo',1740128400,'2025-02-21 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,11031000.00000000,'2026-02-17 23:56:14'),(282015,'ASII','1h','yahoo',1740362400,'2025-02-24 09:00:00',4740.00000000,4770.00000000,4700.00000000,4740.00000000,0.00000000,'2026-02-17 23:56:14'),(282016,'ASII','1h','yahoo',1740366000,'2025-02-24 10:00:00',4740.00000000,4760.00000000,4700.00000000,4700.00000000,2129900.00000000,'2026-02-17 23:56:14'),(282017,'ASII','1h','yahoo',1740369600,'2025-02-24 11:00:00',4710.00000000,4730.00000000,4700.00000000,4720.00000000,2563400.00000000,'2026-02-17 23:56:14'),(282018,'ASII','1h','yahoo',1740376800,'2025-02-24 13:00:00',4720.00000000,4720.00000000,4680.00000000,4680.00000000,1075000.00000000,'2026-02-17 23:56:14'),(282019,'ASII','1h','yahoo',1740380400,'2025-02-24 14:00:00',4680.00000000,4690.00000000,4660.00000000,4680.00000000,2821400.00000000,'2026-02-17 23:56:14'),(282020,'ASII','1h','yahoo',1740384000,'2025-02-24 15:00:00',4670.00000000,4700.00000000,4660.00000000,4680.00000000,5024600.00000000,'2026-02-17 23:56:14'),(282021,'ASII','1h','yahoo',1740387600,'2025-02-24 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,5221500.00000000,'2026-02-17 23:56:14'),(282022,'ASII','1h','yahoo',1740448800,'2025-02-25 09:00:00',4700.00000000,4750.00000000,4630.00000000,4630.00000000,0.00000000,'2026-02-17 23:56:14'),(282023,'ASII','1h','yahoo',1740452400,'2025-02-25 10:00:00',4640.00000000,4640.00000000,4560.00000000,4610.00000000,9430900.00000000,'2026-02-17 23:56:14'),(282024,'ASII','1h','yahoo',1740456000,'2025-02-25 11:00:00',4600.00000000,4610.00000000,4550.00000000,4550.00000000,9106300.00000000,'2026-02-17 23:56:14'),(282025,'ASII','1h','yahoo',1740463200,'2025-02-25 13:00:00',4560.00000000,4580.00000000,4550.00000000,4570.00000000,2060600.00000000,'2026-02-17 23:56:14'),(282026,'ASII','1h','yahoo',1740466800,'2025-02-25 14:00:00',4580.00000000,4590.00000000,4550.00000000,4570.00000000,4359400.00000000,'2026-02-17 23:56:14'),(282027,'ASII','1h','yahoo',1740470400,'2025-02-25 15:00:00',4560.00000000,4590.00000000,4560.00000000,4570.00000000,5220600.00000000,'2026-02-17 23:56:14'),(282028,'ASII','1h','yahoo',1740474000,'2025-02-25 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,6956000.00000000,'2026-02-17 23:56:14'),(282029,'ASII','1h','yahoo',1740535200,'2025-02-26 09:00:00',4570.00000000,4590.00000000,4540.00000000,4550.00000000,0.00000000,'2026-02-17 23:56:14'),(282030,'ASII','1h','yahoo',1740538800,'2025-02-26 10:00:00',4550.00000000,4560.00000000,4540.00000000,4550.00000000,1418500.00000000,'2026-02-17 23:56:14'),(282031,'ASII','1h','yahoo',1740542400,'2025-02-26 11:00:00',4540.00000000,4560.00000000,4520.00000000,4530.00000000,2990800.00000000,'2026-02-17 23:56:14'),(282032,'ASII','1h','yahoo',1740549600,'2025-02-26 13:00:00',4530.00000000,4560.00000000,4520.00000000,4540.00000000,2164200.00000000,'2026-02-17 23:56:14'),(282033,'ASII','1h','yahoo',1740553200,'2025-02-26 14:00:00',4550.00000000,4590.00000000,4550.00000000,4570.00000000,1934200.00000000,'2026-02-17 23:56:14'),(282034,'ASII','1h','yahoo',1740556800,'2025-02-26 15:00:00',4570.00000000,4600.00000000,4550.00000000,4580.00000000,3136200.00000000,'2026-02-17 23:56:14'),(282035,'ASII','1h','yahoo',1740560400,'2025-02-26 16:00:00',4580.00000000,4580.00000000,4580.00000000,4580.00000000,3120400.00000000,'2026-02-17 23:56:14'),(282036,'ASII','1h','yahoo',1740621600,'2025-02-27 09:00:00',4550.00000000,4580.00000000,4510.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(282037,'ASII','1h','yahoo',1740625200,'2025-02-27 10:00:00',4560.00000000,4590.00000000,4550.00000000,4550.00000000,5206700.00000000,'2026-02-17 23:56:14'),(282038,'ASII','1h','yahoo',1740628800,'2025-02-27 11:00:00',4560.00000000,4560.00000000,4520.00000000,4520.00000000,4197100.00000000,'2026-02-17 23:56:14'),(282039,'ASII','1h','yahoo',1740636000,'2025-02-27 13:00:00',4530.00000000,4530.00000000,4480.00000000,4510.00000000,6632700.00000000,'2026-02-17 23:56:14'),(282040,'ASII','1h','yahoo',1740639600,'2025-02-27 14:00:00',4520.00000000,4570.00000000,4510.00000000,4560.00000000,2862400.00000000,'2026-02-17 23:56:14'),(282041,'ASII','1h','yahoo',1740643200,'2025-02-27 15:00:00',4570.00000000,4580.00000000,4520.00000000,4560.00000000,7163300.00000000,'2026-02-17 23:56:14'),(282042,'ASII','1h','yahoo',1740646800,'2025-02-27 16:00:00',4590.00000000,4590.00000000,4590.00000000,4590.00000000,6481700.00000000,'2026-02-17 23:56:14'),(282043,'ASII','1h','yahoo',1740708000,'2025-02-28 09:00:00',4650.00000000,4650.00000000,4550.00000000,4550.00000000,0.00000000,'2026-02-17 23:56:14'),(282044,'ASII','1h','yahoo',1740711600,'2025-02-28 10:00:00',4560.00000000,4560.00000000,4450.00000000,4450.00000000,7031300.00000000,'2026-02-17 23:56:14'),(282045,'ASII','1h','yahoo',1740715200,'2025-02-28 11:00:00',4450.00000000,4460.00000000,4420.00000000,4440.00000000,2970500.00000000,'2026-02-17 23:56:14'),(282046,'ASII','1h','yahoo',1740726000,'2025-02-28 14:00:00',4430.00000000,4490.00000000,4370.00000000,4480.00000000,14979800.00000000,'2026-02-17 23:56:14'),(282047,'ASII','1h','yahoo',1740729600,'2025-02-28 15:00:00',4490.00000000,4520.00000000,4460.00000000,4470.00000000,8969500.00000000,'2026-02-17 23:56:14'),(282048,'ASII','1h','yahoo',1740733200,'2025-02-28 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,22293800.00000000,'2026-02-17 23:56:14'),(282049,'ASII','1h','yahoo',1740967200,'2025-03-03 09:00:00',4540.00000000,4580.00000000,4500.00000000,4570.00000000,0.00000000,'2026-02-17 23:56:14'),(282050,'ASII','1h','yahoo',1740970800,'2025-03-03 10:00:00',4570.00000000,4630.00000000,4550.00000000,4610.00000000,8629700.00000000,'2026-02-17 23:56:14'),(282051,'ASII','1h','yahoo',1740974400,'2025-03-03 11:00:00',4600.00000000,4650.00000000,4600.00000000,4650.00000000,8623700.00000000,'2026-02-17 23:56:14'),(282052,'ASII','1h','yahoo',1740981600,'2025-03-03 13:00:00',4640.00000000,4720.00000000,4610.00000000,4690.00000000,14711800.00000000,'2026-02-17 23:56:14'),(282053,'ASII','1h','yahoo',1740985200,'2025-03-03 14:00:00',4690.00000000,4720.00000000,4650.00000000,4670.00000000,9516900.00000000,'2026-02-17 23:56:14'),(282054,'ASII','1h','yahoo',1740988800,'2025-03-03 15:00:00',4680.00000000,4690.00000000,4650.00000000,4670.00000000,8571200.00000000,'2026-02-17 23:56:14'),(282055,'ASII','1h','yahoo',1740992400,'2025-03-03 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,6242100.00000000,'2026-02-17 23:56:14'),(282056,'ASII','1h','yahoo',1741053600,'2025-03-04 09:00:00',4670.00000000,4680.00000000,4590.00000000,4640.00000000,0.00000000,'2026-02-17 23:56:14'),(282057,'ASII','1h','yahoo',1741057200,'2025-03-04 10:00:00',4630.00000000,4700.00000000,4630.00000000,4670.00000000,5965500.00000000,'2026-02-17 23:56:14'),(282058,'ASII','1h','yahoo',1741060800,'2025-03-04 11:00:00',4660.00000000,4680.00000000,4660.00000000,4670.00000000,2117000.00000000,'2026-02-17 23:56:14'),(282059,'ASII','1h','yahoo',1741068000,'2025-03-04 13:00:00',4680.00000000,4680.00000000,4650.00000000,4670.00000000,2632200.00000000,'2026-02-17 23:56:14'),(282060,'ASII','1h','yahoo',1741071600,'2025-03-04 14:00:00',4660.00000000,4680.00000000,4650.00000000,4660.00000000,7677300.00000000,'2026-02-17 23:56:14'),(282061,'ASII','1h','yahoo',1741075200,'2025-03-04 15:00:00',4660.00000000,4680.00000000,4650.00000000,4680.00000000,5292000.00000000,'2026-02-17 23:56:14'),(282062,'ASII','1h','yahoo',1741078800,'2025-03-04 16:00:00',4690.00000000,4690.00000000,4690.00000000,4690.00000000,7455300.00000000,'2026-02-17 23:56:14'),(282063,'ASII','1h','yahoo',1741140000,'2025-03-05 09:00:00',4700.00000000,4880.00000000,4690.00000000,4860.00000000,0.00000000,'2026-02-17 23:56:14'),(282064,'ASII','1h','yahoo',1741143600,'2025-03-05 10:00:00',4870.00000000,4900.00000000,4850.00000000,4880.00000000,12278600.00000000,'2026-02-17 23:56:14'),(282065,'ASII','1h','yahoo',1741147200,'2025-03-05 11:00:00',4880.00000000,4890.00000000,4860.00000000,4870.00000000,5985800.00000000,'2026-02-17 23:56:14'),(282066,'ASII','1h','yahoo',1741154400,'2025-03-05 13:00:00',4870.00000000,4900.00000000,4850.00000000,4870.00000000,7870000.00000000,'2026-02-17 23:56:14'),(282067,'ASII','1h','yahoo',1741158000,'2025-03-05 14:00:00',4870.00000000,4890.00000000,4860.00000000,4870.00000000,9271600.00000000,'2026-02-17 23:56:14'),(282068,'ASII','1h','yahoo',1741161600,'2025-03-05 15:00:00',4860.00000000,4900.00000000,4840.00000000,4900.00000000,16081100.00000000,'2026-02-17 23:56:14'),(282069,'ASII','1h','yahoo',1741165200,'2025-03-05 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,12721400.00000000,'2026-02-17 23:56:14'),(282070,'ASII','1h','yahoo',1741226400,'2025-03-06 09:00:00',4900.00000000,4950.00000000,4870.00000000,4930.00000000,0.00000000,'2026-02-17 23:56:14'),(282071,'ASII','1h','yahoo',1741230000,'2025-03-06 10:00:00',4930.00000000,4960.00000000,4930.00000000,4940.00000000,7805600.00000000,'2026-02-17 23:56:14'),(282072,'ASII','1h','yahoo',1741233600,'2025-03-06 11:00:00',4930.00000000,4960.00000000,4930.00000000,4950.00000000,2689100.00000000,'2026-02-17 23:56:14'),(282073,'ASII','1h','yahoo',1741240800,'2025-03-06 13:00:00',4950.00000000,4960.00000000,4880.00000000,4890.00000000,6121900.00000000,'2026-02-17 23:56:14'),(282074,'ASII','1h','yahoo',1741244400,'2025-03-06 14:00:00',4890.00000000,4920.00000000,4860.00000000,4870.00000000,8937900.00000000,'2026-02-17 23:56:14'),(282075,'ASII','1h','yahoo',1741248000,'2025-03-06 15:00:00',4880.00000000,4900.00000000,4860.00000000,4880.00000000,9853300.00000000,'2026-02-17 23:56:14'),(282076,'ASII','1h','yahoo',1741251600,'2025-03-06 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,7494200.00000000,'2026-02-17 23:56:14'),(282077,'ASII','1h','yahoo',1741312800,'2025-03-07 09:00:00',4910.00000000,4970.00000000,4790.00000000,4960.00000000,0.00000000,'2026-02-17 23:56:14'),(282078,'ASII','1h','yahoo',1741316400,'2025-03-07 10:00:00',4960.00000000,4970.00000000,4940.00000000,4960.00000000,5417200.00000000,'2026-02-17 23:56:14'),(282079,'ASII','1h','yahoo',1741320000,'2025-03-07 11:00:00',4950.00000000,4960.00000000,4940.00000000,4940.00000000,3490300.00000000,'2026-02-17 23:56:14'),(282080,'ASII','1h','yahoo',1741330800,'2025-03-07 14:00:00',4940.00000000,4940.00000000,4890.00000000,4920.00000000,10330600.00000000,'2026-02-17 23:56:14'),(282081,'ASII','1h','yahoo',1741334400,'2025-03-07 15:00:00',4920.00000000,4940.00000000,4900.00000000,4900.00000000,11310500.00000000,'2026-02-17 23:56:14'),(282082,'ASII','1h','yahoo',1741338000,'2025-03-07 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,10213300.00000000,'2026-02-17 23:56:14'),(282083,'ASII','1h','yahoo',1741572000,'2025-03-10 09:00:00',4890.00000000,4900.00000000,4820.00000000,4860.00000000,0.00000000,'2026-02-17 23:56:14'),(282084,'ASII','1h','yahoo',1741575600,'2025-03-10 10:00:00',4870.00000000,4900.00000000,4850.00000000,4850.00000000,5523500.00000000,'2026-02-17 23:56:14'),(282085,'ASII','1h','yahoo',1741579200,'2025-03-10 11:00:00',4850.00000000,4860.00000000,4830.00000000,4830.00000000,4039000.00000000,'2026-02-17 23:56:14'),(282086,'ASII','1h','yahoo',1741586400,'2025-03-10 13:00:00',4840.00000000,4840.00000000,4810.00000000,4820.00000000,3495100.00000000,'2026-02-17 23:56:14'),(282087,'ASII','1h','yahoo',1741590000,'2025-03-10 14:00:00',4820.00000000,4830.00000000,4770.00000000,4810.00000000,6925900.00000000,'2026-02-17 23:56:14'),(282088,'ASII','1h','yahoo',1741593600,'2025-03-10 15:00:00',4800.00000000,4810.00000000,4750.00000000,4760.00000000,9894400.00000000,'2026-02-17 23:56:14'),(282089,'ASII','1h','yahoo',1741597200,'2025-03-10 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,11679000.00000000,'2026-02-17 23:56:14'),(282090,'ASII','1h','yahoo',1741658400,'2025-03-11 09:00:00',4710.00000000,4800.00000000,4700.00000000,4780.00000000,0.00000000,'2026-02-17 23:56:14'),(282091,'ASII','1h','yahoo',1741662000,'2025-03-11 10:00:00',4790.00000000,4800.00000000,4750.00000000,4760.00000000,3661900.00000000,'2026-02-17 23:56:14'),(282092,'ASII','1h','yahoo',1741665600,'2025-03-11 11:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,3279800.00000000,'2026-02-17 23:56:14'),(282093,'ASII','1h','yahoo',1741672800,'2025-03-11 13:00:00',4760.00000000,4790.00000000,4750.00000000,4790.00000000,4666100.00000000,'2026-02-17 23:56:14'),(282094,'ASII','1h','yahoo',1741676400,'2025-03-11 14:00:00',4780.00000000,4790.00000000,4760.00000000,4760.00000000,6211100.00000000,'2026-02-17 23:56:14'),(282095,'ASII','1h','yahoo',1741680000,'2025-03-11 15:00:00',4760.00000000,4800.00000000,4760.00000000,4780.00000000,4829100.00000000,'2026-02-17 23:56:14'),(282096,'ASII','1h','yahoo',1741683600,'2025-03-11 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,5607600.00000000,'2026-02-17 23:56:14'),(282097,'ASII','1h','yahoo',1741744800,'2025-03-12 09:00:00',4770.00000000,4830.00000000,4740.00000000,4800.00000000,0.00000000,'2026-02-17 23:56:14'),(282098,'ASII','1h','yahoo',1741748400,'2025-03-12 10:00:00',4810.00000000,4810.00000000,4780.00000000,4790.00000000,1575900.00000000,'2026-02-17 23:56:14'),(282099,'ASII','1h','yahoo',1741752000,'2025-03-12 11:00:00',4790.00000000,4800.00000000,4780.00000000,4800.00000000,1186200.00000000,'2026-02-17 23:56:14'),(282100,'ASII','1h','yahoo',1741759200,'2025-03-12 13:00:00',4790.00000000,4810.00000000,4770.00000000,4800.00000000,2668400.00000000,'2026-02-17 23:56:14'),(282101,'ASII','1h','yahoo',1741762800,'2025-03-12 14:00:00',4800.00000000,4810.00000000,4800.00000000,4800.00000000,2324600.00000000,'2026-02-17 23:56:14'),(282102,'ASII','1h','yahoo',1741766400,'2025-03-12 15:00:00',4790.00000000,4810.00000000,4780.00000000,4790.00000000,6034300.00000000,'2026-02-17 23:56:14'),(282103,'ASII','1h','yahoo',1741770000,'2025-03-12 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,11309900.00000000,'2026-02-17 23:56:14'),(282104,'ASII','1h','yahoo',1741831200,'2025-03-13 09:00:00',4800.00000000,4810.00000000,4720.00000000,4720.00000000,0.00000000,'2026-02-17 23:56:14'),(282105,'ASII','1h','yahoo',1741834800,'2025-03-13 10:00:00',4730.00000000,4750.00000000,4720.00000000,4740.00000000,8776800.00000000,'2026-02-17 23:56:14'),(282106,'ASII','1h','yahoo',1741838400,'2025-03-13 11:00:00',4740.00000000,4750.00000000,4710.00000000,4710.00000000,3084900.00000000,'2026-02-17 23:56:14'),(282107,'ASII','1h','yahoo',1741845600,'2025-03-13 13:00:00',4710.00000000,4720.00000000,4690.00000000,4700.00000000,3571300.00000000,'2026-02-17 23:56:14'),(282108,'ASII','1h','yahoo',1741849200,'2025-03-13 14:00:00',4700.00000000,4720.00000000,4680.00000000,4700.00000000,5660900.00000000,'2026-02-17 23:56:14'),(282109,'ASII','1h','yahoo',1741852800,'2025-03-13 15:00:00',4700.00000000,4730.00000000,4690.00000000,4700.00000000,6641200.00000000,'2026-02-17 23:56:14'),(282110,'ASII','1h','yahoo',1741856400,'2025-03-13 16:00:00',4730.00000000,4730.00000000,4730.00000000,4730.00000000,7303900.00000000,'2026-02-17 23:56:14'),(282111,'ASII','1h','yahoo',1741917600,'2025-03-14 09:00:00',4720.00000000,4730.00000000,4680.00000000,4700.00000000,0.00000000,'2026-02-17 23:56:14'),(282112,'ASII','1h','yahoo',1741921200,'2025-03-14 10:00:00',4700.00000000,4710.00000000,4650.00000000,4650.00000000,4954100.00000000,'2026-02-17 23:56:14'),(282113,'ASII','1h','yahoo',1741924800,'2025-03-14 11:00:00',4650.00000000,4670.00000000,4640.00000000,4670.00000000,3221400.00000000,'2026-02-17 23:56:14'),(282114,'ASII','1h','yahoo',1741935600,'2025-03-14 14:00:00',4670.00000000,4680.00000000,4620.00000000,4630.00000000,7435500.00000000,'2026-02-17 23:56:14'),(282115,'ASII','1h','yahoo',1741939200,'2025-03-14 15:00:00',4640.00000000,4640.00000000,4610.00000000,4620.00000000,7611300.00000000,'2026-02-17 23:56:14'),(282116,'ASII','1h','yahoo',1741942800,'2025-03-14 16:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,7763300.00000000,'2026-02-17 23:56:14'),(282117,'ASII','1h','yahoo',1742176800,'2025-03-17 09:00:00',4650.00000000,4670.00000000,4610.00000000,4630.00000000,0.00000000,'2026-02-17 23:56:14'),(282118,'ASII','1h','yahoo',1742180400,'2025-03-17 10:00:00',4640.00000000,4650.00000000,4610.00000000,4630.00000000,2902600.00000000,'2026-02-17 23:56:14'),(282119,'ASII','1h','yahoo',1742184000,'2025-03-17 11:00:00',4630.00000000,4650.00000000,4610.00000000,4640.00000000,1434900.00000000,'2026-02-17 23:56:14'),(282120,'ASII','1h','yahoo',1742191200,'2025-03-17 13:00:00',4640.00000000,4670.00000000,4640.00000000,4640.00000000,2790300.00000000,'2026-02-17 23:56:14'),(282121,'ASII','1h','yahoo',1742194800,'2025-03-17 14:00:00',4640.00000000,4660.00000000,4640.00000000,4640.00000000,2352800.00000000,'2026-02-17 23:56:14'),(282122,'ASII','1h','yahoo',1742198400,'2025-03-17 15:00:00',4650.00000000,4670.00000000,4630.00000000,4650.00000000,4413400.00000000,'2026-02-17 23:56:14'),(282123,'ASII','1h','yahoo',1742202000,'2025-03-17 16:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,5679100.00000000,'2026-02-17 23:56:14'),(282124,'ASII','1h','yahoo',1742263200,'2025-03-18 09:00:00',4630.00000000,4650.00000000,4620.00000000,4640.00000000,0.00000000,'2026-02-17 23:56:14'),(282125,'ASII','1h','yahoo',1742266800,'2025-03-18 10:00:00',4640.00000000,4640.00000000,4570.00000000,4580.00000000,8537100.00000000,'2026-02-17 23:56:14'),(282126,'ASII','1h','yahoo',1742270400,'2025-03-18 11:00:00',4580.00000000,4590.00000000,4460.00000000,4490.00000000,8552200.00000000,'2026-02-17 23:56:14'),(282127,'ASII','1h','yahoo',1742277600,'2025-03-18 13:00:00',4490.00000000,4540.00000000,4460.00000000,4500.00000000,15486200.00000000,'2026-02-17 23:56:14'),(282128,'ASII','1h','yahoo',1742281200,'2025-03-18 14:00:00',4500.00000000,4600.00000000,4500.00000000,4600.00000000,11879100.00000000,'2026-02-17 23:56:14'),(282129,'ASII','1h','yahoo',1742284800,'2025-03-18 15:00:00',4590.00000000,4610.00000000,4550.00000000,4570.00000000,5602400.00000000,'2026-02-17 23:56:14'),(282130,'ASII','1h','yahoo',1742288400,'2025-03-18 16:00:00',4650.00000000,4650.00000000,4650.00000000,4650.00000000,11258800.00000000,'2026-02-17 23:56:14'),(282131,'ASII','1h','yahoo',1742349600,'2025-03-19 09:00:00',4650.00000000,4700.00000000,4620.00000000,4650.00000000,0.00000000,'2026-02-17 23:56:14'),(282132,'ASII','1h','yahoo',1742353200,'2025-03-19 10:00:00',4660.00000000,4680.00000000,4610.00000000,4670.00000000,2972100.00000000,'2026-02-17 23:56:14'),(282133,'ASII','1h','yahoo',1742356800,'2025-03-19 11:00:00',4670.00000000,4680.00000000,4640.00000000,4650.00000000,3355600.00000000,'2026-02-17 23:56:14'),(282134,'ASII','1h','yahoo',1742364000,'2025-03-19 13:00:00',4640.00000000,4670.00000000,4620.00000000,4660.00000000,1685500.00000000,'2026-02-17 23:56:14'),(282135,'ASII','1h','yahoo',1742367600,'2025-03-19 14:00:00',4660.00000000,4670.00000000,4650.00000000,4660.00000000,4037800.00000000,'2026-02-17 23:56:14'),(282136,'ASII','1h','yahoo',1742371200,'2025-03-19 15:00:00',4660.00000000,4680.00000000,4650.00000000,4680.00000000,5598400.00000000,'2026-02-17 23:56:14'),(282137,'ASII','1h','yahoo',1742374800,'2025-03-19 16:00:00',4690.00000000,4690.00000000,4690.00000000,4690.00000000,9589400.00000000,'2026-02-17 23:56:14'),(282138,'ASII','1h','yahoo',1742436000,'2025-03-20 09:00:00',4690.00000000,4750.00000000,4670.00000000,4700.00000000,0.00000000,'2026-02-17 23:56:14'),(282139,'ASII','1h','yahoo',1742439600,'2025-03-20 10:00:00',4700.00000000,4710.00000000,4670.00000000,4690.00000000,2237600.00000000,'2026-02-17 23:56:14'),(282140,'ASII','1h','yahoo',1742443200,'2025-03-20 11:00:00',4690.00000000,4690.00000000,4640.00000000,4640.00000000,2749000.00000000,'2026-02-17 23:56:14'),(282141,'ASII','1h','yahoo',1742450400,'2025-03-20 13:00:00',4650.00000000,4680.00000000,4640.00000000,4660.00000000,1910300.00000000,'2026-02-17 23:56:14'),(282142,'ASII','1h','yahoo',1742454000,'2025-03-20 14:00:00',4670.00000000,4670.00000000,4660.00000000,4660.00000000,1394500.00000000,'2026-02-17 23:56:14'),(282143,'ASII','1h','yahoo',1742457600,'2025-03-20 15:00:00',4660.00000000,4700.00000000,4660.00000000,4700.00000000,4921800.00000000,'2026-02-17 23:56:14'),(282144,'ASII','1h','yahoo',1742461200,'2025-03-20 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,4817600.00000000,'2026-02-17 23:56:14'),(282145,'ASII','1h','yahoo',1742522400,'2025-03-21 09:00:00',4710.00000000,4720.00000000,4650.00000000,4670.00000000,0.00000000,'2026-02-17 23:56:14'),(282146,'ASII','1h','yahoo',1742526000,'2025-03-21 10:00:00',4660.00000000,4660.00000000,4640.00000000,4660.00000000,1830600.00000000,'2026-02-17 23:56:14'),(282147,'ASII','1h','yahoo',1742529600,'2025-03-21 11:00:00',4650.00000000,4660.00000000,4630.00000000,4650.00000000,2006400.00000000,'2026-02-17 23:56:14'),(282148,'ASII','1h','yahoo',1742540400,'2025-03-21 14:00:00',4640.00000000,4690.00000000,4630.00000000,4680.00000000,7002300.00000000,'2026-02-17 23:56:14'),(282149,'ASII','1h','yahoo',1742544000,'2025-03-21 15:00:00',4670.00000000,4680.00000000,4650.00000000,4680.00000000,4848200.00000000,'2026-02-17 23:56:14'),(282150,'ASII','1h','yahoo',1742547600,'2025-03-21 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,39562100.00000000,'2026-02-17 23:56:14'),(282151,'ASII','1h','yahoo',1742781600,'2025-03-24 09:00:00',4770.00000000,4770.00000000,4620.00000000,4630.00000000,0.00000000,'2026-02-17 23:56:14'),(282152,'ASII','1h','yahoo',1742785200,'2025-03-24 10:00:00',4630.00000000,4630.00000000,4540.00000000,4600.00000000,5602100.00000000,'2026-02-17 23:56:14'),(282153,'ASII','1h','yahoo',1742788800,'2025-03-24 11:00:00',4600.00000000,4610.00000000,4580.00000000,4610.00000000,1654300.00000000,'2026-02-17 23:56:14'),(282154,'ASII','1h','yahoo',1742796000,'2025-03-24 13:00:00',4610.00000000,4650.00000000,4600.00000000,4650.00000000,2025300.00000000,'2026-02-17 23:56:14'),(282155,'ASII','1h','yahoo',1742799600,'2025-03-24 14:00:00',4640.00000000,4680.00000000,4630.00000000,4660.00000000,3708900.00000000,'2026-02-17 23:56:14'),(282156,'ASII','1h','yahoo',1742803200,'2025-03-24 15:00:00',4650.00000000,4710.00000000,4650.00000000,4690.00000000,4768100.00000000,'2026-02-17 23:56:14'),(282157,'ASII','1h','yahoo',1742806800,'2025-03-24 16:00:00',4690.00000000,4690.00000000,4690.00000000,4690.00000000,4007800.00000000,'2026-02-17 23:56:14'),(282158,'ASII','1h','yahoo',1742868000,'2025-03-25 09:00:00',4700.00000000,4700.00000000,4640.00000000,4660.00000000,0.00000000,'2026-02-17 23:56:14'),(282159,'ASII','1h','yahoo',1742871600,'2025-03-25 10:00:00',4670.00000000,4680.00000000,4630.00000000,4650.00000000,2603400.00000000,'2026-02-17 23:56:14'),(282160,'ASII','1h','yahoo',1742875200,'2025-03-25 11:00:00',4640.00000000,4660.00000000,4610.00000000,4640.00000000,4264000.00000000,'2026-02-17 23:56:14'),(282161,'ASII','1h','yahoo',1742882400,'2025-03-25 13:00:00',4640.00000000,4650.00000000,4630.00000000,4640.00000000,1251600.00000000,'2026-02-17 23:56:14'),(282162,'ASII','1h','yahoo',1742886000,'2025-03-25 14:00:00',4650.00000000,4660.00000000,4630.00000000,4660.00000000,2878600.00000000,'2026-02-17 23:56:14'),(282163,'ASII','1h','yahoo',1742889600,'2025-03-25 15:00:00',4660.00000000,4680.00000000,4640.00000000,4670.00000000,4572600.00000000,'2026-02-17 23:56:14'),(282164,'ASII','1h','yahoo',1742893200,'2025-03-25 16:00:00',4650.00000000,4650.00000000,4650.00000000,4650.00000000,5439000.00000000,'2026-02-17 23:56:14'),(282165,'ASII','1h','yahoo',1742954400,'2025-03-26 09:00:00',4670.00000000,4840.00000000,4660.00000000,4790.00000000,0.00000000,'2026-02-17 23:56:14'),(282166,'ASII','1h','yahoo',1742958000,'2025-03-26 10:00:00',4790.00000000,4840.00000000,4770.00000000,4840.00000000,3953100.00000000,'2026-02-17 23:56:14'),(282167,'ASII','1h','yahoo',1742961600,'2025-03-26 11:00:00',4840.00000000,4840.00000000,4790.00000000,4800.00000000,2805100.00000000,'2026-02-17 23:56:14'),(282168,'ASII','1h','yahoo',1742968800,'2025-03-26 13:00:00',4800.00000000,4820.00000000,4790.00000000,4820.00000000,1473300.00000000,'2026-02-17 23:56:14'),(282169,'ASII','1h','yahoo',1742972400,'2025-03-26 14:00:00',4810.00000000,4830.00000000,4800.00000000,4810.00000000,2639200.00000000,'2026-02-17 23:56:14'),(282170,'ASII','1h','yahoo',1742976000,'2025-03-26 15:00:00',4800.00000000,4830.00000000,4800.00000000,4810.00000000,3461400.00000000,'2026-02-17 23:56:14'),(282171,'ASII','1h','yahoo',1742979600,'2025-03-26 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,5655500.00000000,'2026-02-17 23:56:14'),(282172,'ASII','1h','yahoo',1743040800,'2025-03-27 09:00:00',4790.00000000,4840.00000000,4790.00000000,4820.00000000,0.00000000,'2026-02-17 23:56:14'),(282173,'ASII','1h','yahoo',1743044400,'2025-03-27 10:00:00',4810.00000000,4840.00000000,4810.00000000,4830.00000000,2712800.00000000,'2026-02-17 23:56:14'),(282174,'ASII','1h','yahoo',1743048000,'2025-03-27 11:00:00',4830.00000000,4840.00000000,4810.00000000,4840.00000000,2787700.00000000,'2026-02-17 23:56:14'),(282175,'ASII','1h','yahoo',1743055200,'2025-03-27 13:00:00',4830.00000000,4840.00000000,4810.00000000,4810.00000000,2079600.00000000,'2026-02-17 23:56:14'),(282176,'ASII','1h','yahoo',1743058800,'2025-03-27 14:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,3722500.00000000,'2026-02-17 23:56:14'),(282177,'ASII','1h','yahoo',1743062400,'2025-03-27 15:00:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,4984800.00000000,'2026-02-17 23:56:14'),(282178,'ASII','1h','yahoo',1743066000,'2025-03-27 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,21912800.00000000,'2026-02-17 23:56:14'),(282179,'ASII','1h','yahoo',1744077600,'2025-04-08 09:00:00',4790.00000000,4800.00000000,4590.00000000,4630.00000000,0.00000000,'2026-02-17 23:56:14'),(282180,'ASII','1h','yahoo',1744081200,'2025-04-08 10:00:00',4620.00000000,4630.00000000,4550.00000000,4610.00000000,10311700.00000000,'2026-02-17 23:56:14'),(282181,'ASII','1h','yahoo',1744084800,'2025-04-08 11:00:00',4600.00000000,4650.00000000,4600.00000000,4610.00000000,6846600.00000000,'2026-02-17 23:56:14'),(282182,'ASII','1h','yahoo',1744092000,'2025-04-08 13:00:00',4610.00000000,4620.00000000,4560.00000000,4570.00000000,7565600.00000000,'2026-02-17 23:56:14'),(282183,'ASII','1h','yahoo',1744095600,'2025-04-08 14:00:00',4570.00000000,4570.00000000,4510.00000000,4530.00000000,8413700.00000000,'2026-02-17 23:56:14'),(282184,'ASII','1h','yahoo',1744099200,'2025-04-08 15:00:00',4530.00000000,4540.00000000,4450.00000000,4500.00000000,19298600.00000000,'2026-02-17 23:56:14'),(282185,'ASII','1h','yahoo',1744102800,'2025-04-08 16:00:00',4480.00000000,4480.00000000,4480.00000000,4480.00000000,16404900.00000000,'2026-02-17 23:56:14'),(282186,'ASII','1h','yahoo',1744164000,'2025-04-09 09:00:00',4480.00000000,4660.00000000,4470.00000000,4630.00000000,0.00000000,'2026-02-17 23:56:14'),(282187,'ASII','1h','yahoo',1744167600,'2025-04-09 10:00:00',4630.00000000,4650.00000000,4590.00000000,4620.00000000,6622800.00000000,'2026-02-17 23:56:14'),(282188,'ASII','1h','yahoo',1744171200,'2025-04-09 11:00:00',4630.00000000,4630.00000000,4590.00000000,4620.00000000,0.00000000,'2026-02-17 23:56:14'),(282189,'ASII','1h','yahoo',1744178400,'2025-04-09 13:00:00',4620.00000000,4620.00000000,4570.00000000,4610.00000000,26618600.00000000,'2026-02-17 23:56:14'),(282190,'ASII','1h','yahoo',1744182000,'2025-04-09 14:00:00',4610.00000000,4630.00000000,4600.00000000,4630.00000000,4224000.00000000,'2026-02-17 23:56:14'),(282191,'ASII','1h','yahoo',1744185600,'2025-04-09 15:00:00',4620.00000000,4630.00000000,4590.00000000,4620.00000000,4714500.00000000,'2026-02-17 23:56:14'),(282192,'ASII','1h','yahoo',1744189200,'2025-04-09 16:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,10529200.00000000,'2026-02-17 23:56:14'),(282193,'ASII','1h','yahoo',1744250400,'2025-04-10 09:00:00',4760.00000000,4840.00000000,4730.00000000,4790.00000000,0.00000000,'2026-02-17 23:56:14'),(282194,'ASII','1h','yahoo',1744254000,'2025-04-10 10:00:00',4790.00000000,4800.00000000,4700.00000000,4700.00000000,4858500.00000000,'2026-02-17 23:56:14'),(282195,'ASII','1h','yahoo',1744257600,'2025-04-10 11:00:00',4700.00000000,4740.00000000,4690.00000000,4710.00000000,4279400.00000000,'2026-02-17 23:56:14'),(282196,'ASII','1h','yahoo',1744264800,'2025-04-10 13:00:00',4720.00000000,4740.00000000,4710.00000000,4740.00000000,1566000.00000000,'2026-02-17 23:56:14'),(282197,'ASII','1h','yahoo',1744268400,'2025-04-10 14:00:00',4730.00000000,4740.00000000,4700.00000000,4710.00000000,3206400.00000000,'2026-02-17 23:56:14'),(282198,'ASII','1h','yahoo',1744272000,'2025-04-10 15:00:00',4700.00000000,4740.00000000,4700.00000000,4730.00000000,5612200.00000000,'2026-02-17 23:56:14'),(282199,'ASII','1h','yahoo',1744275600,'2025-04-10 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,8374400.00000000,'2026-02-17 23:56:14'),(282200,'ASII','1h','yahoo',1744336800,'2025-04-11 09:00:00',4660.00000000,4700.00000000,4620.00000000,4690.00000000,0.00000000,'2026-02-17 23:56:14'),(282201,'ASII','1h','yahoo',1744340400,'2025-04-11 10:00:00',4690.00000000,4710.00000000,4690.00000000,4690.00000000,3480200.00000000,'2026-02-17 23:56:14'),(282202,'ASII','1h','yahoo',1744344000,'2025-04-11 11:00:00',4690.00000000,4710.00000000,4690.00000000,4710.00000000,1487500.00000000,'2026-02-17 23:56:14'),(282203,'ASII','1h','yahoo',1744354800,'2025-04-11 14:00:00',4710.00000000,4740.00000000,4700.00000000,4730.00000000,6465500.00000000,'2026-02-17 23:56:14'),(282204,'ASII','1h','yahoo',1744358400,'2025-04-11 15:00:00',4730.00000000,4730.00000000,4710.00000000,4730.00000000,3785700.00000000,'2026-02-17 23:56:14'),(282205,'ASII','1h','yahoo',1744362000,'2025-04-11 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,10102100.00000000,'2026-02-17 23:56:14'),(282206,'ASII','1h','yahoo',1744596000,'2025-04-14 09:00:00',4740.00000000,4840.00000000,4710.00000000,4840.00000000,0.00000000,'2026-02-17 23:56:14'),(282207,'ASII','1h','yahoo',1744599600,'2025-04-14 10:00:00',4840.00000000,4890.00000000,4830.00000000,4890.00000000,5708700.00000000,'2026-02-17 23:56:14'),(282208,'ASII','1h','yahoo',1744603200,'2025-04-14 11:00:00',4880.00000000,4900.00000000,4870.00000000,4890.00000000,3604300.00000000,'2026-02-17 23:56:14'),(282209,'ASII','1h','yahoo',1744610400,'2025-04-14 13:00:00',4880.00000000,4890.00000000,4860.00000000,4890.00000000,2409400.00000000,'2026-02-17 23:56:14'),(282210,'ASII','1h','yahoo',1744614000,'2025-04-14 14:00:00',4890.00000000,4900.00000000,4880.00000000,4900.00000000,4249300.00000000,'2026-02-17 23:56:14'),(282211,'ASII','1h','yahoo',1744617600,'2025-04-14 15:00:00',4900.00000000,4930.00000000,4880.00000000,4930.00000000,6324000.00000000,'2026-02-17 23:56:14'),(282212,'ASII','1h','yahoo',1744621200,'2025-04-14 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,5851200.00000000,'2026-02-17 23:56:14'),(282213,'ASII','1h','yahoo',1744682400,'2025-04-15 09:00:00',4930.00000000,4950.00000000,4820.00000000,4940.00000000,0.00000000,'2026-02-17 23:56:14'),(282214,'ASII','1h','yahoo',1744686000,'2025-04-15 10:00:00',4930.00000000,4940.00000000,4900.00000000,4910.00000000,4593500.00000000,'2026-02-17 23:56:14'),(282215,'ASII','1h','yahoo',1744689600,'2025-04-15 11:00:00',4900.00000000,4920.00000000,4880.00000000,4890.00000000,6019900.00000000,'2026-02-17 23:56:14'),(282216,'ASII','1h','yahoo',1744696800,'2025-04-15 13:00:00',4890.00000000,4930.00000000,4880.00000000,4910.00000000,5114400.00000000,'2026-02-17 23:56:14'),(282217,'ASII','1h','yahoo',1744700400,'2025-04-15 14:00:00',4910.00000000,4920.00000000,4830.00000000,4830.00000000,7741200.00000000,'2026-02-17 23:56:14'),(282218,'ASII','1h','yahoo',1744704000,'2025-04-15 15:00:00',4830.00000000,4860.00000000,4800.00000000,4830.00000000,13817100.00000000,'2026-02-17 23:56:14'),(282219,'ASII','1h','yahoo',1744707600,'2025-04-15 16:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,11585900.00000000,'2026-02-17 23:56:14'),(282220,'ASII','1h','yahoo',1744768800,'2025-04-16 09:00:00',4860.00000000,4860.00000000,4830.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(282221,'ASII','1h','yahoo',1744772400,'2025-04-16 10:00:00',4840.00000000,4840.00000000,4790.00000000,4810.00000000,3554500.00000000,'2026-02-17 23:56:14'),(282222,'ASII','1h','yahoo',1744776000,'2025-04-16 11:00:00',4800.00000000,4810.00000000,4770.00000000,4780.00000000,3139800.00000000,'2026-02-17 23:56:14'),(282223,'ASII','1h','yahoo',1744783200,'2025-04-16 13:00:00',4780.00000000,4790.00000000,4730.00000000,4740.00000000,8298500.00000000,'2026-02-17 23:56:14'),(282224,'ASII','1h','yahoo',1744786800,'2025-04-16 14:00:00',4750.00000000,4750.00000000,4690.00000000,4700.00000000,9278500.00000000,'2026-02-17 23:56:14'),(282225,'ASII','1h','yahoo',1744790400,'2025-04-16 15:00:00',4700.00000000,4730.00000000,4700.00000000,4730.00000000,10165000.00000000,'2026-02-17 23:56:14'),(282226,'ASII','1h','yahoo',1744794000,'2025-04-16 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,6893200.00000000,'2026-02-17 23:56:14'),(282227,'ASII','1h','yahoo',1744855200,'2025-04-17 09:00:00',4770.00000000,4770.00000000,4710.00000000,4750.00000000,0.00000000,'2026-02-17 23:56:14'),(282228,'ASII','1h','yahoo',1744858800,'2025-04-17 10:00:00',4750.00000000,4750.00000000,4720.00000000,4740.00000000,3322600.00000000,'2026-02-17 23:56:14'),(282229,'ASII','1h','yahoo',1744862400,'2025-04-17 11:00:00',4740.00000000,4750.00000000,4720.00000000,4720.00000000,2365400.00000000,'2026-02-17 23:56:14'),(282230,'ASII','1h','yahoo',1744869600,'2025-04-17 13:00:00',4730.00000000,4750.00000000,4710.00000000,4740.00000000,3132100.00000000,'2026-02-17 23:56:14'),(282231,'ASII','1h','yahoo',1744873200,'2025-04-17 14:00:00',4740.00000000,4760.00000000,4730.00000000,4730.00000000,4021800.00000000,'2026-02-17 23:56:14'),(282232,'ASII','1h','yahoo',1744876800,'2025-04-17 15:00:00',4740.00000000,4740.00000000,4710.00000000,4730.00000000,6073300.00000000,'2026-02-17 23:56:14'),(282233,'ASII','1h','yahoo',1744880400,'2025-04-17 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,5838100.00000000,'2026-02-17 23:56:14'),(282234,'ASII','1h','yahoo',1745200800,'2025-04-21 09:00:00',4750.00000000,4790.00000000,4740.00000000,4780.00000000,0.00000000,'2026-02-17 23:56:14'),(282235,'ASII','1h','yahoo',1745204400,'2025-04-21 10:00:00',4780.00000000,4810.00000000,4780.00000000,4780.00000000,2684700.00000000,'2026-02-17 23:56:14'),(282236,'ASII','1h','yahoo',1745208000,'2025-04-21 11:00:00',4780.00000000,4800.00000000,4780.00000000,4790.00000000,487400.00000000,'2026-02-17 23:56:14'),(282237,'ASII','1h','yahoo',1745215200,'2025-04-21 13:00:00',4790.00000000,4800.00000000,4770.00000000,4780.00000000,1022300.00000000,'2026-02-17 23:56:14'),(282238,'ASII','1h','yahoo',1745218800,'2025-04-21 14:00:00',4780.00000000,4800.00000000,4770.00000000,4770.00000000,2608800.00000000,'2026-02-17 23:56:14'),(282239,'ASII','1h','yahoo',1745222400,'2025-04-21 15:00:00',4770.00000000,4790.00000000,4760.00000000,4770.00000000,1890500.00000000,'2026-02-17 23:56:14'),(282240,'ASII','1h','yahoo',1745226000,'2025-04-21 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,1791100.00000000,'2026-02-17 23:56:14'),(282241,'ASII','1h','yahoo',1745287200,'2025-04-22 09:00:00',4750.00000000,4780.00000000,4750.00000000,4760.00000000,0.00000000,'2026-02-17 23:56:14'),(282242,'ASII','1h','yahoo',1745290800,'2025-04-22 10:00:00',4760.00000000,4770.00000000,4760.00000000,4760.00000000,2147600.00000000,'2026-02-17 23:56:14'),(282243,'ASII','1h','yahoo',1745294400,'2025-04-22 11:00:00',4760.00000000,4770.00000000,4740.00000000,4750.00000000,4379300.00000000,'2026-02-17 23:56:14'),(282244,'ASII','1h','yahoo',1745301600,'2025-04-22 13:00:00',4760.00000000,4760.00000000,4730.00000000,4740.00000000,2629300.00000000,'2026-02-17 23:56:14'),(282245,'ASII','1h','yahoo',1745305200,'2025-04-22 14:00:00',4740.00000000,4760.00000000,4730.00000000,4740.00000000,3702500.00000000,'2026-02-17 23:56:14'),(282246,'ASII','1h','yahoo',1745308800,'2025-04-22 15:00:00',4740.00000000,4750.00000000,4720.00000000,4740.00000000,6596900.00000000,'2026-02-17 23:56:14'),(282247,'ASII','1h','yahoo',1745312400,'2025-04-22 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,7403200.00000000,'2026-02-17 23:56:14'),(282248,'ASII','1h','yahoo',1745373600,'2025-04-23 09:00:00',4770.00000000,4840.00000000,4770.00000000,4800.00000000,0.00000000,'2026-02-17 23:56:14'),(282249,'ASII','1h','yahoo',1745377200,'2025-04-23 10:00:00',4800.00000000,4800.00000000,4770.00000000,4800.00000000,4168400.00000000,'2026-02-17 23:56:14'),(282250,'ASII','1h','yahoo',1745380800,'2025-04-23 11:00:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,3637700.00000000,'2026-02-17 23:56:14'),(282251,'ASII','1h','yahoo',1745388000,'2025-04-23 13:00:00',4790.00000000,4810.00000000,4780.00000000,4800.00000000,2381700.00000000,'2026-02-17 23:56:14'),(282252,'ASII','1h','yahoo',1745391600,'2025-04-23 14:00:00',4790.00000000,4830.00000000,4790.00000000,4810.00000000,6193000.00000000,'2026-02-17 23:56:14'),(282253,'ASII','1h','yahoo',1745395200,'2025-04-23 15:00:00',4810.00000000,4830.00000000,4810.00000000,4830.00000000,5737200.00000000,'2026-02-17 23:56:14'),(282254,'ASII','1h','yahoo',1745398800,'2025-04-23 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,8871900.00000000,'2026-02-17 23:56:14'),(282255,'ASII','1h','yahoo',1745460000,'2025-04-24 09:00:00',4830.00000000,4840.00000000,4790.00000000,4840.00000000,0.00000000,'2026-02-17 23:56:14'),(282256,'ASII','1h','yahoo',1745463600,'2025-04-24 10:00:00',4840.00000000,4840.00000000,4790.00000000,4790.00000000,5028800.00000000,'2026-02-17 23:56:14'),(282257,'ASII','1h','yahoo',1745467200,'2025-04-24 11:00:00',4800.00000000,4820.00000000,4790.00000000,4800.00000000,3307600.00000000,'2026-02-17 23:56:14'),(282258,'ASII','1h','yahoo',1745474400,'2025-04-24 13:00:00',4810.00000000,4810.00000000,4780.00000000,4790.00000000,5522600.00000000,'2026-02-17 23:56:14'),(282259,'ASII','1h','yahoo',1745478000,'2025-04-24 14:00:00',4790.00000000,4800.00000000,4770.00000000,4800.00000000,5641200.00000000,'2026-02-17 23:56:14'),(282260,'ASII','1h','yahoo',1745481600,'2025-04-24 15:00:00',4790.00000000,4800.00000000,4770.00000000,4770.00000000,7348500.00000000,'2026-02-17 23:56:14'),(282261,'ASII','1h','yahoo',1745485200,'2025-04-24 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,9845200.00000000,'2026-02-17 23:56:14'),(282262,'ASII','1h','yahoo',1745546400,'2025-04-25 09:00:00',4800.00000000,4840.00000000,4790.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(282263,'ASII','1h','yahoo',1745550000,'2025-04-25 10:00:00',4840.00000000,4840.00000000,4810.00000000,4830.00000000,5464100.00000000,'2026-02-17 23:56:14'),(282264,'ASII','1h','yahoo',1745553600,'2025-04-25 11:00:00',4830.00000000,4840.00000000,4810.00000000,4810.00000000,1547900.00000000,'2026-02-17 23:56:14'),(282265,'ASII','1h','yahoo',1745564400,'2025-04-25 14:00:00',4810.00000000,4900.00000000,4810.00000000,4900.00000000,11611400.00000000,'2026-02-17 23:56:14'),(282266,'ASII','1h','yahoo',1745568000,'2025-04-25 15:00:00',4900.00000000,4910.00000000,4840.00000000,4860.00000000,9944900.00000000,'2026-02-17 23:56:14'),(282267,'ASII','1h','yahoo',1745571600,'2025-04-25 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,8010100.00000000,'2026-02-17 23:56:14'),(282268,'ASII','1h','yahoo',1745805600,'2025-04-28 09:00:00',4880.00000000,4930.00000000,4880.00000000,4900.00000000,0.00000000,'2026-02-17 23:56:14'),(282269,'ASII','1h','yahoo',1745809200,'2025-04-28 10:00:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,1714600.00000000,'2026-02-17 23:56:14'),(282270,'ASII','1h','yahoo',1745812800,'2025-04-28 11:00:00',4910.00000000,4910.00000000,4890.00000000,4890.00000000,1324100.00000000,'2026-02-17 23:56:14'),(282271,'ASII','1h','yahoo',1745820000,'2025-04-28 13:00:00',4890.00000000,4900.00000000,4870.00000000,4870.00000000,2473800.00000000,'2026-02-17 23:56:14'),(282272,'ASII','1h','yahoo',1745823600,'2025-04-28 14:00:00',4870.00000000,4890.00000000,4870.00000000,4880.00000000,2756000.00000000,'2026-02-17 23:56:14'),(282273,'ASII','1h','yahoo',1745827200,'2025-04-28 15:00:00',4890.00000000,4900.00000000,4880.00000000,4880.00000000,3199400.00000000,'2026-02-17 23:56:14'),(282274,'ASII','1h','yahoo',1745830800,'2025-04-28 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,5621300.00000000,'2026-02-17 23:56:14'),(282275,'ASII','1h','yahoo',1745892000,'2025-04-29 09:00:00',4910.00000000,4910.00000000,4840.00000000,4850.00000000,0.00000000,'2026-02-17 23:56:14'),(282276,'ASII','1h','yahoo',1745895600,'2025-04-29 10:00:00',4850.00000000,4860.00000000,4810.00000000,4820.00000000,5593700.00000000,'2026-02-17 23:56:14'),(282277,'ASII','1h','yahoo',1745899200,'2025-04-29 11:00:00',4820.00000000,4840.00000000,4810.00000000,4840.00000000,2216800.00000000,'2026-02-17 23:56:14'),(282278,'ASII','1h','yahoo',1745906400,'2025-04-29 13:00:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,1203700.00000000,'2026-02-17 23:56:14'),(282279,'ASII','1h','yahoo',1745910000,'2025-04-29 14:00:00',4830.00000000,4840.00000000,4810.00000000,4830.00000000,6528800.00000000,'2026-02-17 23:56:14'),(282280,'ASII','1h','yahoo',1745913600,'2025-04-29 15:00:00',4830.00000000,4850.00000000,4800.00000000,4810.00000000,12212000.00000000,'2026-02-17 23:56:14'),(282281,'ASII','1h','yahoo',1745917200,'2025-04-29 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,10984400.00000000,'2026-02-17 23:56:14'),(282282,'ASII','1h','yahoo',1745978400,'2025-04-30 09:00:00',4800.00000000,4840.00000000,4800.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(282283,'ASII','1h','yahoo',1745982000,'2025-04-30 10:00:00',4830.00000000,4830.00000000,4790.00000000,4810.00000000,5771300.00000000,'2026-02-17 23:56:14'),(282284,'ASII','1h','yahoo',1745985600,'2025-04-30 11:00:00',4800.00000000,4840.00000000,4800.00000000,4820.00000000,5464600.00000000,'2026-02-17 23:56:14'),(282285,'ASII','1h','yahoo',1745992800,'2025-04-30 13:00:00',4830.00000000,4830.00000000,4800.00000000,4810.00000000,3117000.00000000,'2026-02-17 23:56:14'),(282286,'ASII','1h','yahoo',1745996400,'2025-04-30 14:00:00',4810.00000000,4810.00000000,4780.00000000,4800.00000000,6524800.00000000,'2026-02-17 23:56:14'),(282287,'ASII','1h','yahoo',1746000000,'2025-04-30 15:00:00',4800.00000000,4800.00000000,4780.00000000,4790.00000000,7255900.00000000,'2026-02-17 23:56:14'),(282288,'ASII','1h','yahoo',1746003600,'2025-04-30 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,12230600.00000000,'2026-02-17 23:56:14'),(282289,'ASII','1h','yahoo',1746151200,'2025-05-02 09:00:00',4810.00000000,4860.00000000,4790.00000000,4800.00000000,0.00000000,'2026-02-17 23:56:14'),(282290,'ASII','1h','yahoo',1746154800,'2025-05-02 10:00:00',4800.00000000,4810.00000000,4790.00000000,4790.00000000,4123100.00000000,'2026-02-17 23:56:14'),(282291,'ASII','1h','yahoo',1746158400,'2025-05-02 11:00:00',4800.00000000,4800.00000000,4780.00000000,4790.00000000,4462400.00000000,'2026-02-17 23:56:14'),(282292,'ASII','1h','yahoo',1746169200,'2025-05-02 14:00:00',4790.00000000,4790.00000000,4760.00000000,4780.00000000,11814400.00000000,'2026-02-17 23:56:14'),(282293,'ASII','1h','yahoo',1746172800,'2025-05-02 15:00:00',4780.00000000,4790.00000000,4770.00000000,4780.00000000,12992400.00000000,'2026-02-17 23:56:14'),(282294,'ASII','1h','yahoo',1746176400,'2025-05-02 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,6744100.00000000,'2026-02-17 23:56:14'),(282295,'ASII','1h','yahoo',1746410400,'2025-05-05 09:00:00',4800.00000000,4810.00000000,4770.00000000,4790.00000000,0.00000000,'2026-02-17 23:56:14'),(282296,'ASII','1h','yahoo',1746414000,'2025-05-05 10:00:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,1979100.00000000,'2026-02-17 23:56:14'),(282297,'ASII','1h','yahoo',1746417600,'2025-05-05 11:00:00',4780.00000000,4790.00000000,4770.00000000,4790.00000000,3582000.00000000,'2026-02-17 23:56:14'),(282298,'ASII','1h','yahoo',1746424800,'2025-05-05 13:00:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,1966900.00000000,'2026-02-17 23:56:14'),(282299,'ASII','1h','yahoo',1746428400,'2025-05-05 14:00:00',4790.00000000,4800.00000000,4780.00000000,4780.00000000,4665800.00000000,'2026-02-17 23:56:14'),(282300,'ASII','1h','yahoo',1746432000,'2025-05-05 15:00:00',4790.00000000,4800.00000000,4780.00000000,4800.00000000,3925400.00000000,'2026-02-17 23:56:14'),(282301,'ASII','1h','yahoo',1746435600,'2025-05-05 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,3323600.00000000,'2026-02-17 23:56:14'),(282302,'ASII','1h','yahoo',1746496800,'2025-05-06 09:00:00',4790.00000000,4800.00000000,4770.00000000,4770.00000000,0.00000000,'2026-02-17 23:56:14'),(282303,'ASII','1h','yahoo',1746500400,'2025-05-06 10:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,4134300.00000000,'2026-02-17 23:56:14'),(282304,'ASII','1h','yahoo',1746504000,'2025-05-06 11:00:00',4770.00000000,4770.00000000,4760.00000000,4760.00000000,6310000.00000000,'2026-02-17 23:56:14'),(282305,'ASII','1h','yahoo',1746511200,'2025-05-06 13:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,3499600.00000000,'2026-02-17 23:56:14'),(282306,'ASII','1h','yahoo',1746514800,'2025-05-06 14:00:00',4760.00000000,4760.00000000,4750.00000000,4750.00000000,8302500.00000000,'2026-02-17 23:56:14'),(282307,'ASII','1h','yahoo',1746518400,'2025-05-06 15:00:00',4750.00000000,4770.00000000,4750.00000000,4750.00000000,11519500.00000000,'2026-02-17 23:56:14'),(282308,'ASII','1h','yahoo',1746522000,'2025-05-06 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,10174600.00000000,'2026-02-17 23:56:14'),(282309,'ASII','1h','yahoo',1746583200,'2025-05-07 09:00:00',4770.00000000,4840.00000000,4770.00000000,4810.00000000,0.00000000,'2026-02-17 23:56:14'),(282310,'ASII','1h','yahoo',1746586800,'2025-05-07 10:00:00',4810.00000000,4830.00000000,4800.00000000,4810.00000000,6066100.00000000,'2026-02-17 23:56:14'),(282311,'ASII','1h','yahoo',1746590400,'2025-05-07 11:00:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,4703000.00000000,'2026-02-17 23:56:14'),(282312,'ASII','1h','yahoo',1746597600,'2025-05-07 13:00:00',4820.00000000,4820.00000000,4810.00000000,4820.00000000,2229000.00000000,'2026-02-17 23:56:14'),(282313,'ASII','1h','yahoo',1746601200,'2025-05-07 14:00:00',4820.00000000,4820.00000000,4810.00000000,4810.00000000,3507700.00000000,'2026-02-17 23:56:14'),(282314,'ASII','1h','yahoo',1746604800,'2025-05-07 15:00:00',4820.00000000,4840.00000000,4810.00000000,4830.00000000,9530800.00000000,'2026-02-17 23:56:14'),(282315,'ASII','1h','yahoo',1746608400,'2025-05-07 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,6580200.00000000,'2026-02-17 23:56:14'),(282316,'ASII','1h','yahoo',1746669600,'2025-05-08 09:00:00',4860.00000000,4930.00000000,4840.00000000,4890.00000000,0.00000000,'2026-02-17 23:56:14'),(282317,'ASII','1h','yahoo',1746673200,'2025-05-08 10:00:00',4890.00000000,4890.00000000,4800.00000000,4800.00000000,18285700.00000000,'2026-02-17 23:56:14'),(282318,'ASII','1h','yahoo',1746676800,'2025-05-08 11:00:00',4800.00000000,4830.00000000,4800.00000000,4830.00000000,7042600.00000000,'2026-02-17 23:56:14'),(282319,'ASII','1h','yahoo',1746684000,'2025-05-08 13:00:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,7579400.00000000,'2026-02-17 23:56:14'),(282320,'ASII','1h','yahoo',1746687600,'2025-05-08 14:00:00',4830.00000000,4840.00000000,4810.00000000,4810.00000000,11780400.00000000,'2026-02-17 23:56:14'),(282321,'ASII','1h','yahoo',1746691200,'2025-05-08 15:00:00',4810.00000000,4820.00000000,4790.00000000,4800.00000000,10274000.00000000,'2026-02-17 23:56:14'),(282322,'ASII','1h','yahoo',1746694800,'2025-05-08 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,11650700.00000000,'2026-02-17 23:56:14'),(282323,'ASII','1h','yahoo',1746756000,'2025-05-09 09:00:00',4790.00000000,4820.00000000,4780.00000000,4800.00000000,0.00000000,'2026-02-17 23:56:14'),(282324,'ASII','1h','yahoo',1746759600,'2025-05-09 10:00:00',4800.00000000,4830.00000000,4790.00000000,4810.00000000,6738000.00000000,'2026-02-17 23:56:14'),(282325,'ASII','1h','yahoo',1746763200,'2025-05-09 11:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,1673600.00000000,'2026-02-17 23:56:14'),(282326,'ASII','1h','yahoo',1746774000,'2025-05-09 14:00:00',4800.00000000,4820.00000000,4790.00000000,4810.00000000,9053000.00000000,'2026-02-17 23:56:14'),(282327,'ASII','1h','yahoo',1746777600,'2025-05-09 15:00:00',4810.00000000,4810.00000000,4780.00000000,4780.00000000,7245800.00000000,'2026-02-17 23:56:14'),(282328,'ASII','1h','yahoo',1746781200,'2025-05-09 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,5949500.00000000,'2026-02-17 23:56:14'),(282329,'ASII','1h','yahoo',1747188000,'2025-05-14 09:00:00',4850.00000000,4880.00000000,4830.00000000,4840.00000000,0.00000000,'2026-02-17 23:56:14'),(282330,'ASII','1h','yahoo',1747191600,'2025-05-14 10:00:00',4850.00000000,4860.00000000,4810.00000000,4820.00000000,10667300.00000000,'2026-02-17 23:56:14'),(282331,'ASII','1h','yahoo',1747195200,'2025-05-14 11:00:00',4820.00000000,4830.00000000,4800.00000000,4810.00000000,8011200.00000000,'2026-02-17 23:56:14'),(282332,'ASII','1h','yahoo',1747202400,'2025-05-14 13:00:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,3773000.00000000,'2026-02-17 23:56:14'),(282333,'ASII','1h','yahoo',1747206000,'2025-05-14 14:00:00',4820.00000000,4830.00000000,4810.00000000,4810.00000000,7034200.00000000,'2026-02-17 23:56:14'),(282334,'ASII','1h','yahoo',1747209600,'2025-05-14 15:00:00',4820.00000000,4820.00000000,4810.00000000,4820.00000000,13180200.00000000,'2026-02-17 23:56:14'),(282335,'ASII','1h','yahoo',1747213200,'2025-05-14 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,12337000.00000000,'2026-02-17 23:56:14'),(282336,'ASII','1h','yahoo',1747274400,'2025-05-15 09:00:00',4820.00000000,4850.00000000,4810.00000000,4840.00000000,0.00000000,'2026-02-17 23:56:14'),(282337,'ASII','1h','yahoo',1747278000,'2025-05-15 10:00:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,8029700.00000000,'2026-02-17 23:56:14'),(282338,'ASII','1h','yahoo',1747281600,'2025-05-15 11:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,4622600.00000000,'2026-02-17 23:56:14'),(282339,'ASII','1h','yahoo',1747288800,'2025-05-15 13:00:00',4830.00000000,4840.00000000,4810.00000000,4840.00000000,7300100.00000000,'2026-02-17 23:56:14'),(282340,'ASII','1h','yahoo',1747292400,'2025-05-15 14:00:00',4840.00000000,4840.00000000,4810.00000000,4810.00000000,11291200.00000000,'2026-02-17 23:56:14'),(282341,'ASII','1h','yahoo',1747296000,'2025-05-15 15:00:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,11966900.00000000,'2026-02-17 23:56:14'),(282342,'ASII','1h','yahoo',1747299600,'2025-05-15 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,12128600.00000000,'2026-02-17 23:56:14'),(282343,'ASII','1h','yahoo',1747360800,'2025-05-16 09:00:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,0.00000000,'2026-02-17 23:56:14'),(282344,'ASII','1h','yahoo',1747364400,'2025-05-16 10:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,6301900.00000000,'2026-02-17 23:56:14'),(282345,'ASII','1h','yahoo',1747368000,'2025-05-16 11:00:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,1354900.00000000,'2026-02-17 23:56:14'),(282346,'ASII','1h','yahoo',1747378800,'2025-05-16 14:00:00',4830.00000000,4880.00000000,4820.00000000,4860.00000000,19161900.00000000,'2026-02-17 23:56:14'),(282347,'ASII','1h','yahoo',1747382400,'2025-05-16 15:00:00',4850.00000000,4860.00000000,4840.00000000,4860.00000000,14313900.00000000,'2026-02-17 23:56:14'),(282348,'ASII','1h','yahoo',1747386000,'2025-05-16 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,8888500.00000000,'2026-02-17 23:56:14'),(282349,'ASII','1h','yahoo',1747620000,'2025-05-19 09:00:00',4890.00000000,4920.00000000,4880.00000000,4890.00000000,0.00000000,'2026-02-17 23:56:14'),(282350,'ASII','1h','yahoo',1747623600,'2025-05-19 10:00:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,6536300.00000000,'2026-02-17 23:56:14'),(282351,'ASII','1h','yahoo',1747627200,'2025-05-19 11:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,4342300.00000000,'2026-02-17 23:56:14'),(282352,'ASII','1h','yahoo',1747634400,'2025-05-19 13:00:00',4890.00000000,4920.00000000,4890.00000000,4910.00000000,9398700.00000000,'2026-02-17 23:56:14'),(282353,'ASII','1h','yahoo',1747638000,'2025-05-19 14:00:00',4910.00000000,4940.00000000,4910.00000000,4930.00000000,19843900.00000000,'2026-02-17 23:56:14'),(282354,'ASII','1h','yahoo',1747641600,'2025-05-19 15:00:00',4920.00000000,4960.00000000,4920.00000000,4950.00000000,28085100.00000000,'2026-02-17 23:56:14'),(282355,'ASII','1h','yahoo',1747645200,'2025-05-19 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,11539400.00000000,'2026-02-17 23:56:14'),(282356,'ASII','1h','yahoo',1747706400,'2025-05-20 09:00:00',4960.00000000,4960.00000000,4880.00000000,4880.00000000,0.00000000,'2026-02-17 23:56:14'),(282357,'ASII','1h','yahoo',1747710000,'2025-05-20 10:00:00',4880.00000000,4900.00000000,4880.00000000,4900.00000000,12969800.00000000,'2026-02-17 23:56:14'),(282358,'ASII','1h','yahoo',1747713600,'2025-05-20 11:00:00',4890.00000000,4910.00000000,4890.00000000,4900.00000000,15309400.00000000,'2026-02-17 23:56:14'),(282359,'ASII','1h','yahoo',1747720800,'2025-05-20 13:00:00',4910.00000000,4910.00000000,4890.00000000,4910.00000000,5885700.00000000,'2026-02-17 23:56:14'),(282360,'ASII','1h','yahoo',1747724400,'2025-05-20 14:00:00',4910.00000000,4910.00000000,4880.00000000,4890.00000000,23444200.00000000,'2026-02-17 23:56:14'),(282361,'ASII','1h','yahoo',1747728000,'2025-05-20 15:00:00',4900.00000000,4900.00000000,4860.00000000,4870.00000000,29669500.00000000,'2026-02-17 23:56:14'),(282362,'ASII','1h','yahoo',1747731600,'2025-05-20 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,13780000.00000000,'2026-02-17 23:56:14'),(282363,'ASII','1h','yahoo',1747792800,'2025-05-21 09:00:00',4600.00000000,4640.00000000,4570.00000000,4620.00000000,0.00000000,'2026-02-17 23:56:14'),(282364,'ASII','1h','yahoo',1747796400,'2025-05-21 10:00:00',4620.00000000,4640.00000000,4610.00000000,4610.00000000,11397800.00000000,'2026-02-17 23:56:14'),(282365,'ASII','1h','yahoo',1747800000,'2025-05-21 11:00:00',4620.00000000,4640.00000000,4610.00000000,4640.00000000,7694000.00000000,'2026-02-17 23:56:14'),(282366,'ASII','1h','yahoo',1747807200,'2025-05-21 13:00:00',4640.00000000,4640.00000000,4620.00000000,4640.00000000,5899400.00000000,'2026-02-17 23:56:14'),(282367,'ASII','1h','yahoo',1747810800,'2025-05-21 14:00:00',4630.00000000,4660.00000000,4630.00000000,4650.00000000,14470300.00000000,'2026-02-17 23:56:14'),(282368,'ASII','1h','yahoo',1747814400,'2025-05-21 15:00:00',4650.00000000,4690.00000000,4640.00000000,4690.00000000,16430100.00000000,'2026-02-17 23:56:14'),(282369,'ASII','1h','yahoo',1747818000,'2025-05-21 16:00:00',4670.00000000,4670.00000000,4670.00000000,4670.00000000,10200600.00000000,'2026-02-17 23:56:14'),(282370,'ASII','1h','yahoo',1747879200,'2025-05-22 09:00:00',4680.00000000,4710.00000000,4670.00000000,4670.00000000,0.00000000,'2026-02-17 23:56:14'),(282371,'ASII','1h','yahoo',1747882800,'2025-05-22 10:00:00',4670.00000000,4680.00000000,4630.00000000,4640.00000000,7401500.00000000,'2026-02-17 23:56:14'),(282372,'ASII','1h','yahoo',1747886400,'2025-05-22 11:00:00',4630.00000000,4670.00000000,4630.00000000,4650.00000000,5804400.00000000,'2026-02-17 23:56:14'),(282373,'ASII','1h','yahoo',1747893600,'2025-05-22 13:00:00',4650.00000000,4660.00000000,4640.00000000,4660.00000000,1628900.00000000,'2026-02-17 23:56:14'),(282374,'ASII','1h','yahoo',1747897200,'2025-05-22 14:00:00',4660.00000000,4660.00000000,4640.00000000,4640.00000000,4093100.00000000,'2026-02-17 23:56:14'),(282375,'ASII','1h','yahoo',1747900800,'2025-05-22 15:00:00',4650.00000000,4650.00000000,4630.00000000,4650.00000000,7199500.00000000,'2026-02-17 23:56:14'),(282376,'ASII','1h','yahoo',1747904400,'2025-05-22 16:00:00',4630.00000000,4630.00000000,4630.00000000,4630.00000000,12580900.00000000,'2026-02-17 23:56:14'),(282377,'ASII','1h','yahoo',1747965600,'2025-05-23 09:00:00',4710.00000000,4730.00000000,4680.00000000,4710.00000000,0.00000000,'2026-02-17 23:56:14'),(282378,'ASII','1h','yahoo',1747969200,'2025-05-23 10:00:00',4710.00000000,4780.00000000,4700.00000000,4740.00000000,30339500.00000000,'2026-02-17 23:56:14'),(282379,'ASII','1h','yahoo',1747972800,'2025-05-23 11:00:00',4740.00000000,4750.00000000,4730.00000000,4740.00000000,3960200.00000000,'2026-02-17 23:56:14'),(282380,'ASII','1h','yahoo',1747983600,'2025-05-23 14:00:00',4740.00000000,4760.00000000,4740.00000000,4760.00000000,11140900.00000000,'2026-02-17 23:56:14'),(282381,'ASII','1h','yahoo',1747987200,'2025-05-23 15:00:00',4760.00000000,4770.00000000,4740.00000000,4740.00000000,13616000.00000000,'2026-02-17 23:56:14'),(282382,'ASII','1h','yahoo',1747990800,'2025-05-23 16:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,5080800.00000000,'2026-02-17 23:56:14'),(282383,'ASII','1h','yahoo',1748224800,'2025-05-26 09:00:00',4770.00000000,4780.00000000,4710.00000000,4730.00000000,0.00000000,'2026-02-17 23:56:14'),(282384,'ASII','1h','yahoo',1748228400,'2025-05-26 10:00:00',4740.00000000,4740.00000000,4710.00000000,4710.00000000,7005300.00000000,'2026-02-17 23:56:14'),(282385,'ASII','1h','yahoo',1748232000,'2025-05-26 11:00:00',4710.00000000,4720.00000000,4690.00000000,4700.00000000,6859200.00000000,'2026-02-17 23:56:14'),(282386,'ASII','1h','yahoo',1748239200,'2025-05-26 13:00:00',4700.00000000,4720.00000000,4700.00000000,4710.00000000,2548200.00000000,'2026-02-17 23:56:14'),(282387,'ASII','1h','yahoo',1748242800,'2025-05-26 14:00:00',4710.00000000,4720.00000000,4710.00000000,4720.00000000,3389700.00000000,'2026-02-17 23:56:14'),(282388,'ASII','1h','yahoo',1748246400,'2025-05-26 15:00:00',4720.00000000,4730.00000000,4710.00000000,4720.00000000,7847700.00000000,'2026-02-17 23:56:14'),(282389,'ASII','1h','yahoo',1748250000,'2025-05-26 16:00:00',4730.00000000,4730.00000000,4730.00000000,4730.00000000,2482600.00000000,'2026-02-17 23:56:14'),(282390,'ASII','1h','yahoo',1748311200,'2025-05-27 09:00:00',4710.00000000,4730.00000000,4660.00000000,4680.00000000,0.00000000,'2026-02-17 23:56:14'),(282391,'ASII','1h','yahoo',1748314800,'2025-05-27 10:00:00',4680.00000000,4700.00000000,4670.00000000,4680.00000000,3152600.00000000,'2026-02-17 23:56:14'),(282392,'ASII','1h','yahoo',1748318400,'2025-05-27 11:00:00',4680.00000000,4690.00000000,4670.00000000,4670.00000000,3867200.00000000,'2026-02-17 23:56:14'),(282393,'ASII','1h','yahoo',1748325600,'2025-05-27 13:00:00',4680.00000000,4690.00000000,4670.00000000,4670.00000000,3327500.00000000,'2026-02-17 23:56:14'),(282394,'ASII','1h','yahoo',1748329200,'2025-05-27 14:00:00',4670.00000000,4700.00000000,4670.00000000,4700.00000000,5223100.00000000,'2026-02-17 23:56:14'),(282395,'ASII','1h','yahoo',1748332800,'2025-05-27 15:00:00',4700.00000000,4710.00000000,4680.00000000,4690.00000000,8633300.00000000,'2026-02-17 23:56:14'),(282396,'ASII','1h','yahoo',1748336400,'2025-05-27 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,5553200.00000000,'2026-02-17 23:56:14'),(282397,'ASII','1h','yahoo',1748397600,'2025-05-28 09:00:00',4710.00000000,4720.00000000,4660.00000000,4670.00000000,0.00000000,'2026-02-17 23:56:14'),(282398,'ASII','1h','yahoo',1748401200,'2025-05-28 10:00:00',4670.00000000,4710.00000000,4670.00000000,4710.00000000,4952000.00000000,'2026-02-17 23:56:14'),(282399,'ASII','1h','yahoo',1748404800,'2025-05-28 11:00:00',4700.00000000,4710.00000000,4690.00000000,4690.00000000,3410500.00000000,'2026-02-17 23:56:14'),(282400,'ASII','1h','yahoo',1748412000,'2025-05-28 13:00:00',4690.00000000,4710.00000000,4690.00000000,4700.00000000,2752200.00000000,'2026-02-17 23:56:14'),(282401,'ASII','1h','yahoo',1748415600,'2025-05-28 14:00:00',4700.00000000,4720.00000000,4700.00000000,4710.00000000,4948200.00000000,'2026-02-17 23:56:14'),(282402,'ASII','1h','yahoo',1748419200,'2025-05-28 15:00:00',4720.00000000,4740.00000000,4710.00000000,4720.00000000,19953200.00000000,'2026-02-17 23:56:14'),(282403,'ASII','1h','yahoo',1748422800,'2025-05-28 16:00:00',4850.00000000,4850.00000000,4850.00000000,4850.00000000,145226300.00000000,'2026-02-17 23:56:14'),(282404,'ASII','1h','yahoo',1748829600,'2025-06-02 09:00:00',4770.00000000,4800.00000000,4730.00000000,4760.00000000,0.00000000,'2026-02-17 23:56:14'),(282405,'ASII','1h','yahoo',1748833200,'2025-06-02 10:00:00',4750.00000000,4780.00000000,4750.00000000,4760.00000000,18240400.00000000,'2026-02-17 23:56:14'),(282406,'ASII','1h','yahoo',1748836800,'2025-06-02 11:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,8725700.00000000,'2026-02-17 23:56:14'),(282407,'ASII','1h','yahoo',1748844000,'2025-06-02 13:00:00',4770.00000000,4770.00000000,4750.00000000,4760.00000000,5515700.00000000,'2026-02-17 23:56:14'),(282408,'ASII','1h','yahoo',1748847600,'2025-06-02 14:00:00',4760.00000000,4770.00000000,4740.00000000,4750.00000000,13604800.00000000,'2026-02-17 23:56:14'),(282409,'ASII','1h','yahoo',1748851200,'2025-06-02 15:00:00',4750.00000000,4770.00000000,4750.00000000,4750.00000000,12801400.00000000,'2026-02-17 23:56:14'),(282410,'ASII','1h','yahoo',1748854800,'2025-06-02 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,16990200.00000000,'2026-02-17 23:56:14'),(282411,'ASII','1h','yahoo',1748916000,'2025-06-03 09:00:00',4750.00000000,4760.00000000,4650.00000000,4680.00000000,0.00000000,'2026-02-17 23:56:14'),(282412,'ASII','1h','yahoo',1748919600,'2025-06-03 10:00:00',4680.00000000,4690.00000000,4670.00000000,4690.00000000,5794400.00000000,'2026-02-17 23:56:14'),(282413,'ASII','1h','yahoo',1748923200,'2025-06-03 11:00:00',4680.00000000,4710.00000000,4680.00000000,4700.00000000,3972300.00000000,'2026-02-17 23:56:14'),(282414,'ASII','1h','yahoo',1748930400,'2025-06-03 13:00:00',4700.00000000,4720.00000000,4700.00000000,4700.00000000,2315900.00000000,'2026-02-17 23:56:14'),(282415,'ASII','1h','yahoo',1748934000,'2025-06-03 14:00:00',4710.00000000,4710.00000000,4680.00000000,4690.00000000,5385500.00000000,'2026-02-17 23:56:14'),(282416,'ASII','1h','yahoo',1748937600,'2025-06-03 15:00:00',4690.00000000,4720.00000000,4680.00000000,4710.00000000,12332900.00000000,'2026-02-17 23:56:14'),(282417,'ASII','1h','yahoo',1748941200,'2025-06-03 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,7992700.00000000,'2026-02-17 23:56:14'),(282418,'ASII','1h','yahoo',1749002400,'2025-06-04 09:00:00',4740.00000000,4750.00000000,4680.00000000,4680.00000000,0.00000000,'2026-02-17 23:56:14'),(282419,'ASII','1h','yahoo',1749006000,'2025-06-04 10:00:00',4680.00000000,4690.00000000,4650.00000000,4650.00000000,6434500.00000000,'2026-02-17 23:56:14'),(282420,'ASII','1h','yahoo',1749009600,'2025-06-04 11:00:00',4650.00000000,4660.00000000,4640.00000000,4650.00000000,5155200.00000000,'2026-02-17 23:56:14'),(282421,'ASII','1h','yahoo',1749016800,'2025-06-04 13:00:00',4640.00000000,4660.00000000,4640.00000000,4660.00000000,3734400.00000000,'2026-02-17 23:56:14'),(282422,'ASII','1h','yahoo',1749020400,'2025-06-04 14:00:00',4650.00000000,4660.00000000,4640.00000000,4640.00000000,5168800.00000000,'2026-02-17 23:56:14'),(282423,'ASII','1h','yahoo',1749024000,'2025-06-04 15:00:00',4640.00000000,4650.00000000,4620.00000000,4640.00000000,8309300.00000000,'2026-02-17 23:56:14'),(282424,'ASII','1h','yahoo',1749027600,'2025-06-04 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,19321000.00000000,'2026-02-17 23:56:14'),(282425,'ASII','1h','yahoo',1749088800,'2025-06-05 09:00:00',4630.00000000,4650.00000000,4610.00000000,4640.00000000,0.00000000,'2026-02-17 23:56:14'),(282426,'ASII','1h','yahoo',1749092400,'2025-06-05 10:00:00',4630.00000000,4640.00000000,4630.00000000,4640.00000000,2209100.00000000,'2026-02-17 23:56:14'),(282427,'ASII','1h','yahoo',1749096000,'2025-06-05 11:00:00',4630.00000000,4660.00000000,4630.00000000,4650.00000000,2872700.00000000,'2026-02-17 23:56:14'),(282428,'ASII','1h','yahoo',1749103200,'2025-06-05 13:00:00',4650.00000000,4670.00000000,4650.00000000,4650.00000000,1574400.00000000,'2026-02-17 23:56:14'),(282429,'ASII','1h','yahoo',1749106800,'2025-06-05 14:00:00',4650.00000000,4660.00000000,4650.00000000,4660.00000000,3022500.00000000,'2026-02-17 23:56:14'),(282430,'ASII','1h','yahoo',1749110400,'2025-06-05 15:00:00',4650.00000000,4660.00000000,4610.00000000,4630.00000000,7531700.00000000,'2026-02-17 23:56:14'),(282431,'ASII','1h','yahoo',1749114000,'2025-06-05 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,15118900.00000000,'2026-02-17 23:56:14'),(282432,'ASII','1h','yahoo',1749520800,'2025-06-10 09:00:00',4660.00000000,4670.00000000,4640.00000000,4650.00000000,0.00000000,'2026-02-17 23:56:14'),(282433,'ASII','1h','yahoo',1749524400,'2025-06-10 10:00:00',4650.00000000,4660.00000000,4640.00000000,4640.00000000,5166300.00000000,'2026-02-17 23:56:14'),(282434,'ASII','1h','yahoo',1749528000,'2025-06-10 11:00:00',4640.00000000,4670.00000000,4640.00000000,4650.00000000,3459600.00000000,'2026-02-17 23:56:14'),(282435,'ASII','1h','yahoo',1749535200,'2025-06-10 13:00:00',4650.00000000,4660.00000000,4640.00000000,4640.00000000,4613100.00000000,'2026-02-17 23:56:14'),(282436,'ASII','1h','yahoo',1749538800,'2025-06-10 14:00:00',4650.00000000,4650.00000000,4610.00000000,4610.00000000,5612500.00000000,'2026-02-17 23:56:14'),(282437,'ASII','1h','yahoo',1749542400,'2025-06-10 15:00:00',4620.00000000,4640.00000000,4610.00000000,4620.00000000,10662700.00000000,'2026-02-17 23:56:14'),(282438,'ASII','1h','yahoo',1749546000,'2025-06-10 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,20603700.00000000,'2026-02-17 23:56:14'),(282439,'ASII','1h','yahoo',1749607200,'2025-06-11 09:00:00',4620.00000000,4630.00000000,4580.00000000,4590.00000000,0.00000000,'2026-02-17 23:56:14'),(282440,'ASII','1h','yahoo',1749610800,'2025-06-11 10:00:00',4590.00000000,4610.00000000,4580.00000000,4590.00000000,6144300.00000000,'2026-02-17 23:56:14'),(282441,'ASII','1h','yahoo',1749614400,'2025-06-11 11:00:00',4590.00000000,4620.00000000,4590.00000000,4610.00000000,6384300.00000000,'2026-02-17 23:56:14'),(282442,'ASII','1h','yahoo',1749621600,'2025-06-11 13:00:00',4620.00000000,4620.00000000,4600.00000000,4610.00000000,2244900.00000000,'2026-02-17 23:56:14'),(282443,'ASII','1h','yahoo',1749625200,'2025-06-11 14:00:00',4620.00000000,4620.00000000,4600.00000000,4620.00000000,5574200.00000000,'2026-02-17 23:56:14'),(282444,'ASII','1h','yahoo',1749628800,'2025-06-11 15:00:00',4620.00000000,4630.00000000,4600.00000000,4610.00000000,8881800.00000000,'2026-02-17 23:56:14'),(282445,'ASII','1h','yahoo',1749632400,'2025-06-11 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,13401900.00000000,'2026-02-17 23:56:14'),(282446,'ASII','1h','yahoo',1749693600,'2025-06-12 09:00:00',4610.00000000,4620.00000000,4590.00000000,4590.00000000,0.00000000,'2026-02-17 23:56:14'),(282447,'ASII','1h','yahoo',1749697200,'2025-06-12 10:00:00',4590.00000000,4610.00000000,4590.00000000,4600.00000000,4017200.00000000,'2026-02-17 23:56:14'),(282448,'ASII','1h','yahoo',1749700800,'2025-06-12 11:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,2526600.00000000,'2026-02-17 23:56:14'),(282449,'ASII','1h','yahoo',1749708000,'2025-06-12 13:00:00',4600.00000000,4620.00000000,4590.00000000,4600.00000000,3854300.00000000,'2026-02-17 23:56:14'),(282450,'ASII','1h','yahoo',1749711600,'2025-06-12 14:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,4596500.00000000,'2026-02-17 23:56:14'),(282451,'ASII','1h','yahoo',1749715200,'2025-06-12 15:00:00',4600.00000000,4610.00000000,4580.00000000,4590.00000000,5833300.00000000,'2026-02-17 23:56:14'),(282452,'ASII','1h','yahoo',1749718800,'2025-06-12 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,28568500.00000000,'2026-02-17 23:56:14'),(282453,'ASII','1h','yahoo',1749780000,'2025-06-13 09:00:00',4580.00000000,4600.00000000,4560.00000000,4590.00000000,0.00000000,'2026-02-17 23:56:14'),(282454,'ASII','1h','yahoo',1749783600,'2025-06-13 10:00:00',4590.00000000,4590.00000000,4570.00000000,4580.00000000,6293900.00000000,'2026-02-17 23:56:14'),(282455,'ASII','1h','yahoo',1749787200,'2025-06-13 11:00:00',4570.00000000,4580.00000000,4570.00000000,4570.00000000,1312700.00000000,'2026-02-17 23:56:14'),(282456,'ASII','1h','yahoo',1749798000,'2025-06-13 14:00:00',4570.00000000,4580.00000000,4570.00000000,4580.00000000,6170900.00000000,'2026-02-17 23:56:14'),(282457,'ASII','1h','yahoo',1749801600,'2025-06-13 15:00:00',4570.00000000,4590.00000000,4570.00000000,4580.00000000,10100300.00000000,'2026-02-17 23:56:14'),(282458,'ASII','1h','yahoo',1749805200,'2025-06-13 16:00:00',4570.00000000,4570.00000000,4570.00000000,4570.00000000,7526300.00000000,'2026-02-17 23:56:14'),(282459,'ASII','1h','yahoo',1750039200,'2025-06-16 09:00:00',4570.00000000,4610.00000000,4560.00000000,4600.00000000,0.00000000,'2026-02-17 23:56:14'),(282460,'ASII','1h','yahoo',1750042800,'2025-06-16 10:00:00',4600.00000000,4630.00000000,4600.00000000,4610.00000000,4896900.00000000,'2026-02-17 23:56:14'),(282461,'ASII','1h','yahoo',1750046400,'2025-06-16 11:00:00',4620.00000000,4620.00000000,4600.00000000,4600.00000000,1895200.00000000,'2026-02-17 23:56:14'),(282462,'ASII','1h','yahoo',1750053600,'2025-06-16 13:00:00',4610.00000000,4630.00000000,4600.00000000,4620.00000000,2774200.00000000,'2026-02-17 23:56:14'),(282463,'ASII','1h','yahoo',1750057200,'2025-06-16 14:00:00',4620.00000000,4630.00000000,4610.00000000,4620.00000000,5027600.00000000,'2026-02-17 23:56:14'),(282464,'ASII','1h','yahoo',1750060800,'2025-06-16 15:00:00',4610.00000000,4630.00000000,4610.00000000,4630.00000000,3865200.00000000,'2026-02-17 23:56:14'),(282465,'ASII','1h','yahoo',1750064400,'2025-06-16 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,5743600.00000000,'2026-02-17 23:56:14'),(282466,'ASII','1h','yahoo',1750125600,'2025-06-17 09:00:00',4640.00000000,4640.00000000,4600.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(282467,'ASII','1h','yahoo',1750129200,'2025-06-17 10:00:00',4600.00000000,4620.00000000,4600.00000000,4610.00000000,2042300.00000000,'2026-02-17 23:56:14'),(282468,'ASII','1h','yahoo',1750132800,'2025-06-17 11:00:00',4600.00000000,4610.00000000,4590.00000000,4610.00000000,1412000.00000000,'2026-02-17 23:56:14'),(282469,'ASII','1h','yahoo',1750140000,'2025-06-17 13:00:00',4610.00000000,4610.00000000,4600.00000000,4600.00000000,1156100.00000000,'2026-02-17 23:56:14'),(282470,'ASII','1h','yahoo',1750143600,'2025-06-17 14:00:00',4610.00000000,4630.00000000,4600.00000000,4630.00000000,5102600.00000000,'2026-02-17 23:56:14'),(282471,'ASII','1h','yahoo',1750147200,'2025-06-17 15:00:00',4630.00000000,4640.00000000,4620.00000000,4630.00000000,6441700.00000000,'2026-02-17 23:56:14'),(282472,'ASII','1h','yahoo',1750150800,'2025-06-17 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,11267100.00000000,'2026-02-17 23:56:14'),(282473,'ASII','1h','yahoo',1750212000,'2025-06-18 09:00:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,0.00000000,'2026-02-17 23:56:14'),(282474,'ASII','1h','yahoo',1750215600,'2025-06-18 10:00:00',4600.00000000,4610.00000000,4600.00000000,4600.00000000,1284600.00000000,'2026-02-17 23:56:14'),(282475,'ASII','1h','yahoo',1750219200,'2025-06-18 11:00:00',4610.00000000,4610.00000000,4600.00000000,4610.00000000,710700.00000000,'2026-02-17 23:56:14'),(282476,'ASII','1h','yahoo',1750226400,'2025-06-18 13:00:00',4600.00000000,4610.00000000,4590.00000000,4590.00000000,2298900.00000000,'2026-02-17 23:56:14'),(282477,'ASII','1h','yahoo',1750230000,'2025-06-18 14:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,2314400.00000000,'2026-02-17 23:56:14'),(282478,'ASII','1h','yahoo',1750233600,'2025-06-18 15:00:00',4600.00000000,4610.00000000,4590.00000000,4610.00000000,3535300.00000000,'2026-02-17 23:56:14'),(282479,'ASII','1h','yahoo',1750237200,'2025-06-18 16:00:00',4590.00000000,4590.00000000,4590.00000000,4590.00000000,6081400.00000000,'2026-02-17 23:56:14'),(282480,'ASII','1h','yahoo',1750298400,'2025-06-19 09:00:00',4580.00000000,4600.00000000,4550.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(282481,'ASII','1h','yahoo',1750302000,'2025-06-19 10:00:00',4560.00000000,4560.00000000,4520.00000000,4540.00000000,4698600.00000000,'2026-02-17 23:56:14'),(282482,'ASII','1h','yahoo',1750305600,'2025-06-19 11:00:00',4540.00000000,4550.00000000,4520.00000000,4520.00000000,1703100.00000000,'2026-02-17 23:56:14'),(282483,'ASII','1h','yahoo',1750312800,'2025-06-19 13:00:00',4520.00000000,4540.00000000,4510.00000000,4530.00000000,3585800.00000000,'2026-02-17 23:56:14'),(282484,'ASII','1h','yahoo',1750316400,'2025-06-19 14:00:00',4530.00000000,4530.00000000,4500.00000000,4500.00000000,3861600.00000000,'2026-02-17 23:56:14'),(282485,'ASII','1h','yahoo',1750320000,'2025-06-19 15:00:00',4500.00000000,4520.00000000,4500.00000000,4520.00000000,8101600.00000000,'2026-02-17 23:56:14'),(282486,'ASII','1h','yahoo',1750323600,'2025-06-19 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,3218500.00000000,'2026-02-17 23:56:14'),(282487,'ASII','1h','yahoo',1750384800,'2025-06-20 09:00:00',4530.00000000,4530.00000000,4490.00000000,4500.00000000,0.00000000,'2026-02-17 23:56:14'),(282488,'ASII','1h','yahoo',1750388400,'2025-06-20 10:00:00',4490.00000000,4500.00000000,4480.00000000,4480.00000000,2766100.00000000,'2026-02-17 23:56:14'),(282489,'ASII','1h','yahoo',1750392000,'2025-06-20 11:00:00',4480.00000000,4510.00000000,4480.00000000,4490.00000000,1385500.00000000,'2026-02-17 23:56:14'),(282490,'ASII','1h','yahoo',1750402800,'2025-06-20 14:00:00',4490.00000000,4510.00000000,4480.00000000,4500.00000000,4416300.00000000,'2026-02-17 23:56:14'),(282491,'ASII','1h','yahoo',1750406400,'2025-06-20 15:00:00',4500.00000000,4530.00000000,4490.00000000,4510.00000000,5851800.00000000,'2026-02-17 23:56:14'),(282492,'ASII','1h','yahoo',1750410000,'2025-06-20 16:00:00',4490.00000000,4490.00000000,4490.00000000,4490.00000000,32287100.00000000,'2026-02-17 23:56:14'),(282493,'ASII','1h','yahoo',1750644000,'2025-06-23 09:00:00',4470.00000000,4470.00000000,4400.00000000,4420.00000000,0.00000000,'2026-02-17 23:56:14'),(282494,'ASII','1h','yahoo',1750647600,'2025-06-23 10:00:00',4430.00000000,4440.00000000,4420.00000000,4430.00000000,3695400.00000000,'2026-02-17 23:56:14'),(282495,'ASII','1h','yahoo',1750651200,'2025-06-23 11:00:00',4420.00000000,4430.00000000,4410.00000000,4420.00000000,3181800.00000000,'2026-02-17 23:56:14'),(282496,'ASII','1h','yahoo',1750658400,'2025-06-23 13:00:00',4430.00000000,4430.00000000,4420.00000000,4420.00000000,695600.00000000,'2026-02-17 23:56:14'),(282497,'ASII','1h','yahoo',1750662000,'2025-06-23 14:00:00',4420.00000000,4430.00000000,4420.00000000,4430.00000000,2657400.00000000,'2026-02-17 23:56:14'),(282498,'ASII','1h','yahoo',1750665600,'2025-06-23 15:00:00',4420.00000000,4440.00000000,4410.00000000,4430.00000000,3698300.00000000,'2026-02-17 23:56:14'),(282499,'ASII','1h','yahoo',1750669200,'2025-06-23 16:00:00',4430.00000000,4430.00000000,4430.00000000,4430.00000000,4150300.00000000,'2026-02-17 23:56:14'),(282500,'ASII','1h','yahoo',1750730400,'2025-06-24 09:00:00',4480.00000000,4500.00000000,4450.00000000,4470.00000000,0.00000000,'2026-02-17 23:56:14'),(282501,'ASII','1h','yahoo',1750734000,'2025-06-24 10:00:00',4470.00000000,4480.00000000,4450.00000000,4450.00000000,4886800.00000000,'2026-02-17 23:56:14'),(282502,'ASII','1h','yahoo',1750737600,'2025-06-24 11:00:00',4450.00000000,4470.00000000,4430.00000000,4440.00000000,3956800.00000000,'2026-02-17 23:56:14'),(282503,'ASII','1h','yahoo',1750744800,'2025-06-24 13:00:00',4450.00000000,4450.00000000,4440.00000000,4450.00000000,1163500.00000000,'2026-02-17 23:56:14'),(282504,'ASII','1h','yahoo',1750748400,'2025-06-24 14:00:00',4440.00000000,4480.00000000,4440.00000000,4470.00000000,5517400.00000000,'2026-02-17 23:56:14'),(282505,'ASII','1h','yahoo',1750752000,'2025-06-24 15:00:00',4460.00000000,4480.00000000,4450.00000000,4470.00000000,6443800.00000000,'2026-02-17 23:56:14'),(282506,'ASII','1h','yahoo',1750755600,'2025-06-24 16:00:00',4470.00000000,4470.00000000,4470.00000000,4470.00000000,8120000.00000000,'2026-02-17 23:56:14'),(282507,'ASII','1h','yahoo',1750816800,'2025-06-25 09:00:00',4530.00000000,4530.00000000,4460.00000000,4470.00000000,0.00000000,'2026-02-17 23:56:14'),(282508,'ASII','1h','yahoo',1750820400,'2025-06-25 10:00:00',4470.00000000,4470.00000000,4450.00000000,4460.00000000,1718000.00000000,'2026-02-17 23:56:14'),(282509,'ASII','1h','yahoo',1750824000,'2025-06-25 11:00:00',4450.00000000,4470.00000000,4450.00000000,4460.00000000,1496900.00000000,'2026-02-17 23:56:14'),(282510,'ASII','1h','yahoo',1750831200,'2025-06-25 13:00:00',4460.00000000,4480.00000000,4440.00000000,4450.00000000,5732500.00000000,'2026-02-17 23:56:14'),(282511,'ASII','1h','yahoo',1750834800,'2025-06-25 14:00:00',4450.00000000,4460.00000000,4430.00000000,4430.00000000,2755600.00000000,'2026-02-17 23:56:14'),(282512,'ASII','1h','yahoo',1750838400,'2025-06-25 15:00:00',4440.00000000,4460.00000000,4420.00000000,4440.00000000,4500500.00000000,'2026-02-17 23:56:14'),(282513,'ASII','1h','yahoo',1750842000,'2025-06-25 16:00:00',4470.00000000,4470.00000000,4470.00000000,4470.00000000,6365800.00000000,'2026-02-17 23:56:14'),(282514,'ASII','1h','yahoo',1750903200,'2025-06-26 09:00:00',4450.00000000,4450.00000000,4410.00000000,4430.00000000,0.00000000,'2026-02-17 23:56:14'),(282515,'ASII','1h','yahoo',1750906800,'2025-06-26 10:00:00',4440.00000000,4450.00000000,4410.00000000,4410.00000000,2438800.00000000,'2026-02-17 23:56:14'),(282516,'ASII','1h','yahoo',1750910400,'2025-06-26 11:00:00',4410.00000000,4420.00000000,4410.00000000,4410.00000000,3126200.00000000,'2026-02-17 23:56:14'),(282517,'ASII','1h','yahoo',1750917600,'2025-06-26 13:00:00',4420.00000000,4440.00000000,4420.00000000,4430.00000000,2207100.00000000,'2026-02-17 23:56:14'),(282518,'ASII','1h','yahoo',1750921200,'2025-06-26 14:00:00',4430.00000000,4440.00000000,4420.00000000,4430.00000000,3205200.00000000,'2026-02-17 23:56:14'),(282519,'ASII','1h','yahoo',1750924800,'2025-06-26 15:00:00',4440.00000000,4450.00000000,4430.00000000,4430.00000000,0.00000000,'2026-02-17 23:56:14'),(282520,'ASII','1h','yahoo',1750928400,'2025-06-26 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,0.00000000,'2026-02-17 23:56:14'),(282521,'ASII','1h','yahoo',1751248800,'2025-06-30 09:00:00',4470.00000000,4520.00000000,4450.00000000,4490.00000000,0.00000000,'2026-02-17 23:56:14'),(282522,'ASII','1h','yahoo',1751252400,'2025-06-30 10:00:00',4490.00000000,4510.00000000,4480.00000000,4500.00000000,4764400.00000000,'2026-02-17 23:56:14'),(282523,'ASII','1h','yahoo',1751256000,'2025-06-30 11:00:00',4490.00000000,4510.00000000,4490.00000000,4500.00000000,2837800.00000000,'2026-02-17 23:56:14'),(282524,'ASII','1h','yahoo',1751263200,'2025-06-30 13:00:00',4510.00000000,4520.00000000,4490.00000000,4500.00000000,4079100.00000000,'2026-02-17 23:56:14'),(282525,'ASII','1h','yahoo',1751266800,'2025-06-30 14:00:00',4500.00000000,4510.00000000,4480.00000000,4480.00000000,4225500.00000000,'2026-02-17 23:56:14'),(282526,'ASII','1h','yahoo',1751270400,'2025-06-30 15:00:00',4480.00000000,4510.00000000,4470.00000000,4510.00000000,7735300.00000000,'2026-02-17 23:56:14'),(282527,'ASII','1h','yahoo',1751274000,'2025-06-30 16:00:00',4500.00000000,4500.00000000,4500.00000000,4500.00000000,6196200.00000000,'2026-02-17 23:56:14'),(282528,'ASII','1h','yahoo',1751335200,'2025-07-01 09:00:00',4490.00000000,4510.00000000,4470.00000000,4480.00000000,0.00000000,'2026-02-17 23:56:14'),(282529,'ASII','1h','yahoo',1751338800,'2025-07-01 10:00:00',4470.00000000,4480.00000000,4450.00000000,4460.00000000,3280900.00000000,'2026-02-17 23:56:14'),(282530,'ASII','1h','yahoo',1751342400,'2025-07-01 11:00:00',4460.00000000,4470.00000000,4440.00000000,4440.00000000,2675400.00000000,'2026-02-17 23:56:14'),(282531,'ASII','1h','yahoo',1751349600,'2025-07-01 13:00:00',4450.00000000,4460.00000000,4440.00000000,4450.00000000,2581200.00000000,'2026-02-17 23:56:14'),(282532,'ASII','1h','yahoo',1751353200,'2025-07-01 14:00:00',4440.00000000,4450.00000000,4440.00000000,4450.00000000,4241700.00000000,'2026-02-17 23:56:14'),(282533,'ASII','1h','yahoo',1751356800,'2025-07-01 15:00:00',4440.00000000,4460.00000000,4440.00000000,4450.00000000,5896400.00000000,'2026-02-17 23:56:14'),(282534,'ASII','1h','yahoo',1751360400,'2025-07-01 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,4902400.00000000,'2026-02-17 23:56:14'),(282535,'ASII','1h','yahoo',1751421600,'2025-07-02 09:00:00',4450.00000000,4550.00000000,4440.00000000,4500.00000000,0.00000000,'2026-02-17 23:56:14'),(282536,'ASII','1h','yahoo',1751425200,'2025-07-02 10:00:00',4500.00000000,4520.00000000,4500.00000000,4510.00000000,2278800.00000000,'2026-02-17 23:56:14'),(282537,'ASII','1h','yahoo',1751428800,'2025-07-02 11:00:00',4510.00000000,4530.00000000,4500.00000000,4520.00000000,3068100.00000000,'2026-02-17 23:56:14'),(282538,'ASII','1h','yahoo',1751436000,'2025-07-02 13:00:00',4520.00000000,4530.00000000,4510.00000000,4520.00000000,2514800.00000000,'2026-02-17 23:56:14'),(282539,'ASII','1h','yahoo',1751439600,'2025-07-02 14:00:00',4510.00000000,4530.00000000,4500.00000000,4510.00000000,4158800.00000000,'2026-02-17 23:56:14'),(282540,'ASII','1h','yahoo',1751443200,'2025-07-02 15:00:00',4510.00000000,4530.00000000,4500.00000000,4510.00000000,7826600.00000000,'2026-02-17 23:56:14'),(282541,'ASII','1h','yahoo',1751446800,'2025-07-02 16:00:00',4540.00000000,4540.00000000,4540.00000000,4540.00000000,7023100.00000000,'2026-02-17 23:56:14'),(282542,'ASII','1h','yahoo',1751508000,'2025-07-03 09:00:00',4540.00000000,4570.00000000,4530.00000000,4560.00000000,0.00000000,'2026-02-17 23:56:14'),(282543,'ASII','1h','yahoo',1751511600,'2025-07-03 10:00:00',4560.00000000,4580.00000000,4560.00000000,4580.00000000,1912500.00000000,'2026-02-17 23:56:14'),(282544,'ASII','1h','yahoo',1751515200,'2025-07-03 11:00:00',4580.00000000,4590.00000000,4570.00000000,4580.00000000,2614500.00000000,'2026-02-17 23:56:14'),(282545,'ASII','1h','yahoo',1751522400,'2025-07-03 13:00:00',4580.00000000,4590.00000000,4570.00000000,4570.00000000,1923100.00000000,'2026-02-17 23:56:14'),(282546,'ASII','1h','yahoo',1751526000,'2025-07-03 14:00:00',4580.00000000,4590.00000000,4570.00000000,4570.00000000,2832800.00000000,'2026-02-17 23:56:14'),(282547,'ASII','1h','yahoo',1751529600,'2025-07-03 15:00:00',4570.00000000,4590.00000000,4560.00000000,4580.00000000,5275400.00000000,'2026-02-17 23:56:14'),(282548,'ASII','1h','yahoo',1751533200,'2025-07-03 16:00:00',4570.00000000,4570.00000000,4570.00000000,4570.00000000,4455300.00000000,'2026-02-17 23:56:14'),(282549,'ASII','1h','yahoo',1751594400,'2025-07-04 09:00:00',4590.00000000,4650.00000000,4570.00000000,4620.00000000,0.00000000,'2026-02-17 23:56:14'),(282550,'ASII','1h','yahoo',1751598000,'2025-07-04 10:00:00',4620.00000000,4630.00000000,4600.00000000,4610.00000000,2614100.00000000,'2026-02-17 23:56:14'),(282551,'ASII','1h','yahoo',1751601600,'2025-07-04 11:00:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,1234500.00000000,'2026-02-17 23:56:14'),(282552,'ASII','1h','yahoo',1751612400,'2025-07-04 14:00:00',4610.00000000,4610.00000000,4590.00000000,4600.00000000,2090100.00000000,'2026-02-17 23:56:14'),(282553,'ASII','1h','yahoo',1751616000,'2025-07-04 15:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,3052800.00000000,'2026-02-17 23:56:14'),(282554,'ASII','1h','yahoo',1751619600,'2025-07-04 16:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,3718000.00000000,'2026-02-17 23:56:14'),(282555,'ASII','1h','yahoo',1751853600,'2025-07-07 09:00:00',4620.00000000,4630.00000000,4590.00000000,4620.00000000,0.00000000,'2026-02-17 23:56:14'),(282556,'ASII','1h','yahoo',1751857200,'2025-07-07 10:00:00',4610.00000000,4640.00000000,4610.00000000,4630.00000000,1933600.00000000,'2026-02-17 23:56:14'),(282557,'ASII','1h','yahoo',1751860800,'2025-07-07 11:00:00',4630.00000000,4640.00000000,4620.00000000,4630.00000000,1763600.00000000,'2026-02-17 23:56:14'),(282558,'ASII','1h','yahoo',1751868000,'2025-07-07 13:00:00',4630.00000000,4640.00000000,4630.00000000,4630.00000000,1264300.00000000,'2026-02-17 23:56:14'),(282559,'ASII','1h','yahoo',1751871600,'2025-07-07 14:00:00',4630.00000000,4640.00000000,4630.00000000,4640.00000000,2751100.00000000,'2026-02-17 23:56:14'),(282560,'ASII','1h','yahoo',1751875200,'2025-07-07 15:00:00',4640.00000000,4670.00000000,4630.00000000,4650.00000000,5651200.00000000,'2026-02-17 23:56:14'),(282561,'ASII','1h','yahoo',1751878800,'2025-07-07 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,4185200.00000000,'2026-02-17 23:56:14'),(282562,'ASII','1h','yahoo',1751940000,'2025-07-08 09:00:00',4670.00000000,4670.00000000,4630.00000000,4650.00000000,0.00000000,'2026-02-17 23:56:14'),(282563,'ASII','1h','yahoo',1751943600,'2025-07-08 10:00:00',4660.00000000,4660.00000000,4630.00000000,4630.00000000,1837600.00000000,'2026-02-17 23:56:14'),(282564,'ASII','1h','yahoo',1751947200,'2025-07-08 11:00:00',4640.00000000,4650.00000000,4630.00000000,4640.00000000,1436100.00000000,'2026-02-17 23:56:14'),(282565,'ASII','1h','yahoo',1751954400,'2025-07-08 13:00:00',4640.00000000,4660.00000000,4630.00000000,4630.00000000,2279900.00000000,'2026-02-17 23:56:14'),(282566,'ASII','1h','yahoo',1751958000,'2025-07-08 14:00:00',4640.00000000,4650.00000000,4630.00000000,4630.00000000,3165600.00000000,'2026-02-17 23:56:14'),(282567,'ASII','1h','yahoo',1751961600,'2025-07-08 15:00:00',4640.00000000,4650.00000000,4620.00000000,4650.00000000,4248800.00000000,'2026-02-17 23:56:14'),(282568,'ASII','1h','yahoo',1751965200,'2025-07-08 16:00:00',4660.00000000,4660.00000000,4660.00000000,4660.00000000,4030500.00000000,'2026-02-17 23:56:14'),(282569,'ASII','1h','yahoo',1752026400,'2025-07-09 09:00:00',4680.00000000,4700.00000000,4670.00000000,4680.00000000,0.00000000,'2026-02-17 23:56:14'),(282570,'ASII','1h','yahoo',1752030000,'2025-07-09 10:00:00',4690.00000000,4690.00000000,4680.00000000,4680.00000000,3002400.00000000,'2026-02-17 23:56:14'),(282571,'ASII','1h','yahoo',1752033600,'2025-07-09 11:00:00',4680.00000000,4690.00000000,4680.00000000,4680.00000000,2216600.00000000,'2026-02-17 23:56:14'),(282572,'ASII','1h','yahoo',1752040800,'2025-07-09 13:00:00',4680.00000000,4710.00000000,4680.00000000,4700.00000000,7087600.00000000,'2026-02-17 23:56:14'),(282573,'ASII','1h','yahoo',1752044400,'2025-07-09 14:00:00',4700.00000000,4710.00000000,4690.00000000,4700.00000000,2780000.00000000,'2026-02-17 23:56:14'),(282574,'ASII','1h','yahoo',1752048000,'2025-07-09 15:00:00',4700.00000000,4700.00000000,4690.00000000,4690.00000000,4308100.00000000,'2026-02-17 23:56:14'),(282575,'ASII','1h','yahoo',1752051600,'2025-07-09 16:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,6810100.00000000,'2026-02-17 23:56:14'),(282576,'ASII','1h','yahoo',1752112800,'2025-07-10 09:00:00',4720.00000000,4730.00000000,4680.00000000,4690.00000000,0.00000000,'2026-02-17 23:56:14'),(282577,'ASII','1h','yahoo',1752116400,'2025-07-10 10:00:00',4700.00000000,4700.00000000,4680.00000000,4690.00000000,2172600.00000000,'2026-02-17 23:56:14'),(282578,'ASII','1h','yahoo',1752120000,'2025-07-10 11:00:00',4680.00000000,4690.00000000,4680.00000000,4680.00000000,1278800.00000000,'2026-02-17 23:56:14'),(282579,'ASII','1h','yahoo',1752127200,'2025-07-10 13:00:00',4680.00000000,4730.00000000,4680.00000000,4700.00000000,4047100.00000000,'2026-02-17 23:56:14'),(282580,'ASII','1h','yahoo',1752130800,'2025-07-10 14:00:00',4690.00000000,4700.00000000,4690.00000000,4700.00000000,1307500.00000000,'2026-02-17 23:56:14'),(282581,'ASII','1h','yahoo',1752134400,'2025-07-10 15:00:00',4700.00000000,4710.00000000,4680.00000000,4690.00000000,3029500.00000000,'2026-02-17 23:56:14'),(282582,'ASII','1h','yahoo',1752138000,'2025-07-10 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,6561900.00000000,'2026-02-17 23:56:14'),(282583,'ASII','1h','yahoo',1752199200,'2025-07-11 09:00:00',4720.00000000,4720.00000000,4700.00000000,4710.00000000,0.00000000,'2026-02-17 23:56:14'),(282584,'ASII','1h','yahoo',1752202800,'2025-07-11 10:00:00',4700.00000000,4710.00000000,4690.00000000,4690.00000000,1889000.00000000,'2026-02-17 23:56:14'),(282585,'ASII','1h','yahoo',1752206400,'2025-07-11 11:00:00',4690.00000000,4700.00000000,4690.00000000,4690.00000000,734800.00000000,'2026-02-17 23:56:14'),(282586,'ASII','1h','yahoo',1752217200,'2025-07-11 14:00:00',4690.00000000,4710.00000000,4680.00000000,4690.00000000,3038100.00000000,'2026-02-17 23:56:14'),(282587,'ASII','1h','yahoo',1752220800,'2025-07-11 15:00:00',4690.00000000,4710.00000000,4680.00000000,4700.00000000,4503800.00000000,'2026-02-17 23:56:14'),(282588,'ASII','1h','yahoo',1752224400,'2025-07-11 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,5708400.00000000,'2026-02-17 23:56:14'),(282589,'ASII','1h','yahoo',1752458400,'2025-07-14 09:00:00',4700.00000000,4710.00000000,4670.00000000,4680.00000000,0.00000000,'2026-02-17 23:56:14'),(282590,'ASII','1h','yahoo',1752462000,'2025-07-14 10:00:00',4680.00000000,4710.00000000,4670.00000000,4700.00000000,5833600.00000000,'2026-02-17 23:56:14'),(282591,'ASII','1h','yahoo',1752465600,'2025-07-14 11:00:00',4710.00000000,4710.00000000,4680.00000000,4690.00000000,2375800.00000000,'2026-02-17 23:56:14'),(282592,'ASII','1h','yahoo',1752472800,'2025-07-14 13:00:00',4700.00000000,4750.00000000,4690.00000000,4700.00000000,6999000.00000000,'2026-02-17 23:56:14'),(282593,'ASII','1h','yahoo',1752476400,'2025-07-14 14:00:00',4690.00000000,4700.00000000,4670.00000000,4680.00000000,2625400.00000000,'2026-02-17 23:56:14'),(282594,'ASII','1h','yahoo',1752480000,'2025-07-14 15:00:00',4680.00000000,4700.00000000,4650.00000000,4660.00000000,3799200.00000000,'2026-02-17 23:56:14'),(282595,'ASII','1h','yahoo',1752483600,'2025-07-14 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,7037600.00000000,'2026-02-17 23:56:14'),(282596,'ASII','1h','yahoo',1752544800,'2025-07-15 09:00:00',4700.00000000,4700.00000000,4650.00000000,4650.00000000,0.00000000,'2026-02-17 23:56:14'),(282597,'ASII','1h','yahoo',1752548400,'2025-07-15 10:00:00',4650.00000000,4660.00000000,4630.00000000,4650.00000000,2309400.00000000,'2026-02-17 23:56:14'),(282598,'ASII','1h','yahoo',1752552000,'2025-07-15 11:00:00',4650.00000000,4670.00000000,4640.00000000,4640.00000000,2476800.00000000,'2026-02-17 23:56:14'),(282599,'ASII','1h','yahoo',1752559200,'2025-07-15 13:00:00',4650.00000000,4660.00000000,4640.00000000,4660.00000000,1061100.00000000,'2026-02-17 23:56:14'),(282600,'ASII','1h','yahoo',1752562800,'2025-07-15 14:00:00',4660.00000000,4690.00000000,4640.00000000,4680.00000000,4714900.00000000,'2026-02-17 23:56:14'),(282601,'ASII','1h','yahoo',1752566400,'2025-07-15 15:00:00',4690.00000000,4690.00000000,4660.00000000,4670.00000000,4103100.00000000,'2026-02-17 23:56:14'),(282602,'ASII','1h','yahoo',1752570000,'2025-07-15 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,6565400.00000000,'2026-02-17 23:56:14'),(282603,'ASII','1h','yahoo',1752631200,'2025-07-16 09:00:00',4700.00000000,4760.00000000,4690.00000000,4730.00000000,0.00000000,'2026-02-17 23:56:14'),(282604,'ASII','1h','yahoo',1752634800,'2025-07-16 10:00:00',4720.00000000,4730.00000000,4720.00000000,4730.00000000,1218500.00000000,'2026-02-17 23:56:14'),(282605,'ASII','1h','yahoo',1752638400,'2025-07-16 11:00:00',4720.00000000,4750.00000000,4720.00000000,4730.00000000,5711900.00000000,'2026-02-17 23:56:14'),(282606,'ASII','1h','yahoo',1752645600,'2025-07-16 13:00:00',4730.00000000,4760.00000000,4730.00000000,4750.00000000,3891000.00000000,'2026-02-17 23:56:14'),(282607,'ASII','1h','yahoo',1752649200,'2025-07-16 14:00:00',4750.00000000,4750.00000000,4730.00000000,4740.00000000,4293400.00000000,'2026-02-17 23:56:14'),(282608,'ASII','1h','yahoo',1752652800,'2025-07-16 15:00:00',4740.00000000,4810.00000000,4730.00000000,4790.00000000,20071800.00000000,'2026-02-17 23:56:14'),(282609,'ASII','1h','yahoo',1752656400,'2025-07-16 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,7167800.00000000,'2026-02-17 23:56:14'),(282610,'ASII','1h','yahoo',1752717600,'2025-07-17 09:00:00',4750.00000000,4780.00000000,4730.00000000,4780.00000000,0.00000000,'2026-02-17 23:56:14'),(282611,'ASII','1h','yahoo',1752721200,'2025-07-17 10:00:00',4780.00000000,4780.00000000,4760.00000000,4760.00000000,3060100.00000000,'2026-02-17 23:56:14'),(282612,'ASII','1h','yahoo',1752724800,'2025-07-17 11:00:00',4770.00000000,4770.00000000,4750.00000000,4750.00000000,2673700.00000000,'2026-02-17 23:56:14'),(282613,'ASII','1h','yahoo',1752732000,'2025-07-17 13:00:00',4750.00000000,4820.00000000,4750.00000000,4810.00000000,8629800.00000000,'2026-02-17 23:56:14'),(282614,'ASII','1h','yahoo',1752735600,'2025-07-17 14:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,5215000.00000000,'2026-02-17 23:56:14'),(282615,'ASII','1h','yahoo',1752739200,'2025-07-17 15:00:00',4800.00000000,4820.00000000,4800.00000000,4800.00000000,6823100.00000000,'2026-02-17 23:56:14'),(282616,'ASII','1h','yahoo',1752742800,'2025-07-17 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,5655700.00000000,'2026-02-17 23:56:14'),(282617,'ASII','1h','yahoo',1752804000,'2025-07-18 09:00:00',4810.00000000,4840.00000000,4780.00000000,4800.00000000,0.00000000,'2026-02-17 23:56:14'),(282618,'ASII','1h','yahoo',1752807600,'2025-07-18 10:00:00',4810.00000000,4810.00000000,4800.00000000,4800.00000000,2312400.00000000,'2026-02-17 23:56:14'),(282619,'ASII','1h','yahoo',1752811200,'2025-07-18 11:00:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,1130600.00000000,'2026-02-17 23:56:14'),(282620,'ASII','1h','yahoo',1752822000,'2025-07-18 14:00:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,3217600.00000000,'2026-02-17 23:56:14'),(282621,'ASII','1h','yahoo',1752825600,'2025-07-18 15:00:00',4800.00000000,4800.00000000,4760.00000000,4760.00000000,3733700.00000000,'2026-02-17 23:56:14'),(282622,'ASII','1h','yahoo',1752829200,'2025-07-18 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,7365900.00000000,'2026-02-17 23:56:14'),(282623,'ASII','1h','yahoo',1753063200,'2025-07-21 09:00:00',4800.00000000,4810.00000000,4750.00000000,4760.00000000,0.00000000,'2026-02-17 23:56:14'),(282624,'ASII','1h','yahoo',1753066800,'2025-07-21 10:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,1371500.00000000,'2026-02-17 23:56:14'),(282625,'ASII','1h','yahoo',1753070400,'2025-07-21 11:00:00',4750.00000000,4760.00000000,4730.00000000,4730.00000000,1384100.00000000,'2026-02-17 23:56:14'),(282626,'ASII','1h','yahoo',1753077600,'2025-07-21 13:00:00',4730.00000000,4740.00000000,4720.00000000,4730.00000000,1898200.00000000,'2026-02-17 23:56:14'),(282627,'ASII','1h','yahoo',1753081200,'2025-07-21 14:00:00',4720.00000000,4750.00000000,4720.00000000,4750.00000000,2904200.00000000,'2026-02-17 23:56:14'),(282628,'ASII','1h','yahoo',1753084800,'2025-07-21 15:00:00',4740.00000000,4760.00000000,4730.00000000,4740.00000000,3713400.00000000,'2026-02-17 23:56:14'),(282629,'ASII','1h','yahoo',1753088400,'2025-07-21 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,3712700.00000000,'2026-02-17 23:56:14'),(282630,'ASII','1h','yahoo',1753149600,'2025-07-22 09:00:00',4760.00000000,4760.00000000,4700.00000000,4720.00000000,0.00000000,'2026-02-17 23:56:14'),(282631,'ASII','1h','yahoo',1753153200,'2025-07-22 10:00:00',4720.00000000,4720.00000000,4690.00000000,4700.00000000,3309300.00000000,'2026-02-17 23:56:14'),(282632,'ASII','1h','yahoo',1753156800,'2025-07-22 11:00:00',4700.00000000,4720.00000000,4680.00000000,4710.00000000,4265100.00000000,'2026-02-17 23:56:14'),(282633,'ASII','1h','yahoo',1753164000,'2025-07-22 13:00:00',4710.00000000,4720.00000000,4680.00000000,4680.00000000,1368500.00000000,'2026-02-17 23:56:14'),(282634,'ASII','1h','yahoo',1753167600,'2025-07-22 14:00:00',4680.00000000,4710.00000000,4680.00000000,4680.00000000,8631800.00000000,'2026-02-17 23:56:14'),(282635,'ASII','1h','yahoo',1753171200,'2025-07-22 15:00:00',4690.00000000,4720.00000000,4680.00000000,4690.00000000,9487400.00000000,'2026-02-17 23:56:14'),(282636,'ASII','1h','yahoo',1753174800,'2025-07-22 16:00:00',4690.00000000,4690.00000000,4690.00000000,4690.00000000,10462300.00000000,'2026-02-17 23:56:14'),(282637,'ASII','1h','yahoo',1753236000,'2025-07-23 09:00:00',4740.00000000,4840.00000000,4720.00000000,4830.00000000,0.00000000,'2026-02-17 23:56:14'),(282638,'ASII','1h','yahoo',1753239600,'2025-07-23 10:00:00',4820.00000000,4850.00000000,4810.00000000,4840.00000000,8886400.00000000,'2026-02-17 23:56:14'),(282639,'ASII','1h','yahoo',1753243200,'2025-07-23 11:00:00',4840.00000000,4880.00000000,4820.00000000,4870.00000000,11250500.00000000,'2026-02-17 23:56:14'),(282640,'ASII','1h','yahoo',1753250400,'2025-07-23 13:00:00',4870.00000000,4900.00000000,4860.00000000,4880.00000000,8603400.00000000,'2026-02-17 23:56:14'),(282641,'ASII','1h','yahoo',1753254000,'2025-07-23 14:00:00',4880.00000000,4920.00000000,4860.00000000,4910.00000000,12507600.00000000,'2026-02-17 23:56:14'),(282642,'ASII','1h','yahoo',1753257600,'2025-07-23 15:00:00',4900.00000000,4920.00000000,4880.00000000,4920.00000000,13486300.00000000,'2026-02-17 23:56:14'),(282643,'ASII','1h','yahoo',1753261200,'2025-07-23 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,17943400.00000000,'2026-02-17 23:56:14'),(282644,'ASII','1h','yahoo',1753322400,'2025-07-24 09:00:00',5000.00000000,5075.00000000,4980.00000000,5025.00000000,0.00000000,'2026-02-17 23:56:14'),(282645,'ASII','1h','yahoo',1753326000,'2025-07-24 10:00:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,6611600.00000000,'2026-02-17 23:56:14'),(282646,'ASII','1h','yahoo',1753329600,'2025-07-24 11:00:00',4990.00000000,5050.00000000,4990.00000000,5025.00000000,7286100.00000000,'2026-02-17 23:56:14'),(282647,'ASII','1h','yahoo',1753336800,'2025-07-24 13:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,2087700.00000000,'2026-02-17 23:56:14'),(282648,'ASII','1h','yahoo',1753340400,'2025-07-24 14:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,6371800.00000000,'2026-02-17 23:56:14'),(282649,'ASII','1h','yahoo',1753344000,'2025-07-24 15:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,10754000.00000000,'2026-02-17 23:56:14'),(282650,'ASII','1h','yahoo',1753347600,'2025-07-24 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,18298000.00000000,'2026-02-17 23:56:14'),(282651,'ASII','1h','yahoo',1753408800,'2025-07-25 09:00:00',5025.00000000,5050.00000000,4970.00000000,4990.00000000,0.00000000,'2026-02-17 23:56:14'),(282652,'ASII','1h','yahoo',1753412400,'2025-07-25 10:00:00',4990.00000000,4990.00000000,4960.00000000,4970.00000000,1803000.00000000,'2026-02-17 23:56:14'),(282653,'ASII','1h','yahoo',1753416000,'2025-07-25 11:00:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,972300.00000000,'2026-02-17 23:56:14'),(282654,'ASII','1h','yahoo',1753426800,'2025-07-25 14:00:00',4970.00000000,4980.00000000,4950.00000000,4980.00000000,5588100.00000000,'2026-02-17 23:56:14'),(282655,'ASII','1h','yahoo',1753430400,'2025-07-25 15:00:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,4358000.00000000,'2026-02-17 23:56:14'),(282656,'ASII','1h','yahoo',1753434000,'2025-07-25 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,4229800.00000000,'2026-02-17 23:56:14'),(282657,'ASII','1h','yahoo',1753668000,'2025-07-28 09:00:00',5025.00000000,5050.00000000,4990.00000000,5025.00000000,0.00000000,'2026-02-17 23:56:14'),(282658,'ASII','1h','yahoo',1753671600,'2025-07-28 10:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,8971900.00000000,'2026-02-17 23:56:14'),(282659,'ASII','1h','yahoo',1753675200,'2025-07-28 11:00:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,2044700.00000000,'2026-02-17 23:56:14'),(282660,'ASII','1h','yahoo',1753682400,'2025-07-28 13:00:00',5025.00000000,5075.00000000,4990.00000000,5075.00000000,12167700.00000000,'2026-02-17 23:56:14'),(282661,'ASII','1h','yahoo',1753686000,'2025-07-28 14:00:00',5075.00000000,5075.00000000,5025.00000000,5075.00000000,5769900.00000000,'2026-02-17 23:56:14'),(282662,'ASII','1h','yahoo',1753689600,'2025-07-28 15:00:00',5075.00000000,5100.00000000,5025.00000000,5100.00000000,13310800.00000000,'2026-02-17 23:56:14'),(282663,'ASII','1h','yahoo',1753693200,'2025-07-28 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,13279200.00000000,'2026-02-17 23:56:14'),(282664,'ASII','1h','yahoo',1753754400,'2025-07-29 09:00:00',5100.00000000,5125.00000000,5050.00000000,5075.00000000,0.00000000,'2026-02-17 23:56:14'),(282665,'ASII','1h','yahoo',1753758000,'2025-07-29 10:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1826400.00000000,'2026-02-17 23:56:14'),(282666,'ASII','1h','yahoo',1753761600,'2025-07-29 11:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,3014300.00000000,'2026-02-17 23:56:14'),(282667,'ASII','1h','yahoo',1753768800,'2025-07-29 13:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,2963900.00000000,'2026-02-17 23:56:14'),(282668,'ASII','1h','yahoo',1753772400,'2025-07-29 14:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,7819600.00000000,'2026-02-17 23:56:14'),(282669,'ASII','1h','yahoo',1753776000,'2025-07-29 15:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,7647000.00000000,'2026-02-17 23:56:14'),(282670,'ASII','1h','yahoo',1753779600,'2025-07-29 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,7383400.00000000,'2026-02-17 23:56:14'),(282671,'ASII','1h','yahoo',1753840800,'2025-07-30 09:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(282672,'ASII','1h','yahoo',1753844400,'2025-07-30 10:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,4497600.00000000,'2026-02-17 23:56:14'),(282673,'ASII','1h','yahoo',1753848000,'2025-07-30 11:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,3476000.00000000,'2026-02-17 23:56:14'),(282674,'ASII','1h','yahoo',1753855200,'2025-07-30 13:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2975000.00000000,'2026-02-17 23:56:14'),(282675,'ASII','1h','yahoo',1753858800,'2025-07-30 14:00:00',5075.00000000,5150.00000000,5075.00000000,5150.00000000,13282200.00000000,'2026-02-17 23:56:14'),(282676,'ASII','1h','yahoo',1753862400,'2025-07-30 15:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,10922500.00000000,'2026-02-17 23:56:14'),(282677,'ASII','1h','yahoo',1753866000,'2025-07-30 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,12129700.00000000,'2026-02-17 23:56:14'),(282678,'ASII','1h','yahoo',1753927200,'2025-07-31 09:00:00',5125.00000000,5175.00000000,5100.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(282679,'ASII','1h','yahoo',1753930800,'2025-07-31 10:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,3575800.00000000,'2026-02-17 23:56:14'),(282680,'ASII','1h','yahoo',1753934400,'2025-07-31 11:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,2670400.00000000,'2026-02-17 23:56:14'),(282681,'ASII','1h','yahoo',1753941600,'2025-07-31 13:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,2557500.00000000,'2026-02-17 23:56:14'),(282682,'ASII','1h','yahoo',1753945200,'2025-07-31 14:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,3791600.00000000,'2026-02-17 23:56:14'),(282683,'ASII','1h','yahoo',1753948800,'2025-07-31 15:00:00',5100.00000000,5150.00000000,5100.00000000,5150.00000000,8643100.00000000,'2026-02-17 23:56:14'),(282684,'ASII','1h','yahoo',1753952400,'2025-07-31 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,12669100.00000000,'2026-02-17 23:56:14'),(282685,'ASII','1h','yahoo',1754013600,'2025-08-01 09:00:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(282686,'ASII','1h','yahoo',1754017200,'2025-08-01 10:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,2749700.00000000,'2026-02-17 23:56:14'),(282687,'ASII','1h','yahoo',1754020800,'2025-08-01 11:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,1113600.00000000,'2026-02-17 23:56:14'),(282688,'ASII','1h','yahoo',1754031600,'2025-08-01 14:00:00',5100.00000000,5125.00000000,5000.00000000,5000.00000000,6768700.00000000,'2026-02-17 23:56:14'),(282689,'ASII','1h','yahoo',1754035200,'2025-08-01 15:00:00',5000.00000000,5025.00000000,4960.00000000,4980.00000000,12204600.00000000,'2026-02-17 23:56:14'),(282690,'ASII','1h','yahoo',1754038800,'2025-08-01 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,6484800.00000000,'2026-02-17 23:56:14'),(282691,'ASII','1h','yahoo',1754272800,'2025-08-04 09:00:00',5000.00000000,5000.00000000,4940.00000000,4980.00000000,0.00000000,'2026-02-17 23:56:14'),(282692,'ASII','1h','yahoo',1754276400,'2025-08-04 10:00:00',4970.00000000,5000.00000000,4970.00000000,5000.00000000,2556000.00000000,'2026-02-17 23:56:14'),(282693,'ASII','1h','yahoo',1754280000,'2025-08-04 11:00:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,1198400.00000000,'2026-02-17 23:56:14'),(282694,'ASII','1h','yahoo',1754287200,'2025-08-04 13:00:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,1338900.00000000,'2026-02-17 23:56:14'),(282695,'ASII','1h','yahoo',1754290800,'2025-08-04 14:00:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,3689800.00000000,'2026-02-17 23:56:14'),(282696,'ASII','1h','yahoo',1754294400,'2025-08-04 15:00:00',5000.00000000,5050.00000000,5000.00000000,5000.00000000,4885400.00000000,'2026-02-17 23:56:14'),(282697,'ASII','1h','yahoo',1754298000,'2025-08-04 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,3774800.00000000,'2026-02-17 23:56:14'),(282698,'ASII','1h','yahoo',1754359200,'2025-08-05 09:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),(282699,'ASII','1h','yahoo',1754362800,'2025-08-05 10:00:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,1502500.00000000,'2026-02-17 23:56:14'),(282700,'ASII','1h','yahoo',1754366400,'2025-08-05 11:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,1925800.00000000,'2026-02-17 23:56:14'),(282701,'ASII','1h','yahoo',1754373600,'2025-08-05 13:00:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,1920500.00000000,'2026-02-17 23:56:14'),(282702,'ASII','1h','yahoo',1754377200,'2025-08-05 14:00:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,2607200.00000000,'2026-02-17 23:56:14'),(282703,'ASII','1h','yahoo',1754380800,'2025-08-05 15:00:00',5025.00000000,5025.00000000,4990.00000000,5025.00000000,5588200.00000000,'2026-02-17 23:56:14'),(282704,'ASII','1h','yahoo',1754384400,'2025-08-05 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,4114500.00000000,'2026-02-17 23:56:14'),(282705,'ASII','1h','yahoo',1754445600,'2025-08-06 09:00:00',5000.00000000,5025.00000000,4950.00000000,4970.00000000,0.00000000,'2026-02-17 23:56:14'),(282706,'ASII','1h','yahoo',1754449200,'2025-08-06 10:00:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,1539800.00000000,'2026-02-17 23:56:14'),(282707,'ASII','1h','yahoo',1754452800,'2025-08-06 11:00:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,2060800.00000000,'2026-02-17 23:56:14'),(282708,'ASII','1h','yahoo',1754460000,'2025-08-06 13:00:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,1892900.00000000,'2026-02-17 23:56:14'),(282709,'ASII','1h','yahoo',1754463600,'2025-08-06 14:00:00',4960.00000000,4960.00000000,4920.00000000,4920.00000000,5118500.00000000,'2026-02-17 23:56:14'),(282710,'ASII','1h','yahoo',1754467200,'2025-08-06 15:00:00',4930.00000000,4940.00000000,4910.00000000,4920.00000000,4286000.00000000,'2026-02-17 23:56:14'),(282711,'ASII','1h','yahoo',1754470800,'2025-08-06 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,5409600.00000000,'2026-02-17 23:56:14'),(282712,'ASII','1h','yahoo',1754532000,'2025-08-07 09:00:00',4920.00000000,4970.00000000,4920.00000000,4950.00000000,0.00000000,'2026-02-17 23:56:14'),(282713,'ASII','1h','yahoo',1754535600,'2025-08-07 10:00:00',4950.00000000,5000.00000000,4950.00000000,4990.00000000,5784500.00000000,'2026-02-17 23:56:14'),(282714,'ASII','1h','yahoo',1754539200,'2025-08-07 11:00:00',4990.00000000,5000.00000000,4970.00000000,4970.00000000,1875300.00000000,'2026-02-17 23:56:14'),(282715,'ASII','1h','yahoo',1754546400,'2025-08-07 13:00:00',4970.00000000,4990.00000000,4970.00000000,4970.00000000,1308900.00000000,'2026-02-17 23:56:14'),(282716,'ASII','1h','yahoo',1754550000,'2025-08-07 14:00:00',4970.00000000,5000.00000000,4970.00000000,5000.00000000,3846000.00000000,'2026-02-17 23:56:14'),(282717,'ASII','1h','yahoo',1754553600,'2025-08-07 15:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,4044700.00000000,'2026-02-17 23:56:14'),(282718,'ASII','1h','yahoo',1754557200,'2025-08-07 16:00:00',4960.00000000,4960.00000000,4960.00000000,4960.00000000,5159500.00000000,'2026-02-17 23:56:14'),(282719,'ASII','1h','yahoo',1754618400,'2025-08-08 09:00:00',4960.00000000,4990.00000000,4940.00000000,4960.00000000,0.00000000,'2026-02-17 23:56:14'),(282720,'ASII','1h','yahoo',1754622000,'2025-08-08 10:00:00',4960.00000000,4960.00000000,4930.00000000,4930.00000000,1781000.00000000,'2026-02-17 23:56:14'),(282721,'ASII','1h','yahoo',1754625600,'2025-08-08 11:00:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,1343800.00000000,'2026-02-17 23:56:14'),(282722,'ASII','1h','yahoo',1754636400,'2025-08-08 14:00:00',4940.00000000,4970.00000000,4940.00000000,4960.00000000,3639800.00000000,'2026-02-17 23:56:14'),(282723,'ASII','1h','yahoo',1754640000,'2025-08-08 15:00:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,5304700.00000000,'2026-02-17 23:56:14'),(282724,'ASII','1h','yahoo',1754643600,'2025-08-08 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,5520200.00000000,'2026-02-17 23:56:14'),(282725,'ASII','1h','yahoo',1754877600,'2025-08-11 09:00:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,0.00000000,'2026-02-17 23:56:14'),(282726,'ASII','1h','yahoo',1754881200,'2025-08-11 10:00:00',4910.00000000,4910.00000000,4900.00000000,4900.00000000,2564900.00000000,'2026-02-17 23:56:14'),(282727,'ASII','1h','yahoo',1754884800,'2025-08-11 11:00:00',4900.00000000,4910.00000000,4870.00000000,4880.00000000,3749200.00000000,'2026-02-17 23:56:14'),(282728,'ASII','1h','yahoo',1754892000,'2025-08-11 13:00:00',4880.00000000,4900.00000000,4880.00000000,4890.00000000,2229000.00000000,'2026-02-17 23:56:14'),(282729,'ASII','1h','yahoo',1754895600,'2025-08-11 14:00:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,2853600.00000000,'2026-02-17 23:56:14'),(282730,'ASII','1h','yahoo',1754899200,'2025-08-11 15:00:00',4900.00000000,4900.00000000,4880.00000000,4900.00000000,3797300.00000000,'2026-02-17 23:56:14'),(282731,'ASII','1h','yahoo',1754902800,'2025-08-11 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,2965500.00000000,'2026-02-17 23:56:14'),(282732,'ASII','1h','yahoo',1754964000,'2025-08-12 09:00:00',4900.00000000,4940.00000000,4900.00000000,4920.00000000,0.00000000,'2026-02-17 23:56:14'),(282733,'ASII','1h','yahoo',1754967600,'2025-08-12 10:00:00',4920.00000000,4920.00000000,4890.00000000,4900.00000000,2018100.00000000,'2026-02-17 23:56:14'),(282734,'ASII','1h','yahoo',1754971200,'2025-08-12 11:00:00',4900.00000000,4940.00000000,4890.00000000,4920.00000000,1785300.00000000,'2026-02-17 23:56:14'),(282735,'ASII','1h','yahoo',1754978400,'2025-08-12 13:00:00',4920.00000000,4930.00000000,4910.00000000,4930.00000000,547800.00000000,'2026-02-17 23:56:14'),(282736,'ASII','1h','yahoo',1754982000,'2025-08-12 14:00:00',4930.00000000,5000.00000000,4920.00000000,4990.00000000,6166000.00000000,'2026-02-17 23:56:14'),(282737,'ASII','1h','yahoo',1754985600,'2025-08-12 15:00:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,6126200.00000000,'2026-02-17 23:56:14'),(282738,'ASII','1h','yahoo',1754989200,'2025-08-12 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,3773700.00000000,'2026-02-17 23:56:14'),(282739,'ASII','1h','yahoo',1755050400,'2025-08-13 09:00:00',5075.00000000,5100.00000000,5025.00000000,5100.00000000,0.00000000,'2026-02-17 23:56:14'),(282740,'ASII','1h','yahoo',1755054000,'2025-08-13 10:00:00',5075.00000000,5150.00000000,5075.00000000,5125.00000000,21607800.00000000,'2026-02-17 23:56:14'),(282741,'ASII','1h','yahoo',1755057600,'2025-08-13 11:00:00',5125.00000000,5200.00000000,5125.00000000,5175.00000000,16645700.00000000,'2026-02-17 23:56:14'),(282742,'ASII','1h','yahoo',1755064800,'2025-08-13 13:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,9348200.00000000,'2026-02-17 23:56:14'),(282743,'ASII','1h','yahoo',1755068400,'2025-08-13 14:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,8994200.00000000,'2026-02-17 23:56:14'),(282744,'ASII','1h','yahoo',1755072000,'2025-08-13 15:00:00',5200.00000000,5250.00000000,5175.00000000,5200.00000000,28811500.00000000,'2026-02-17 23:56:14'),(282745,'ASII','1h','yahoo',1755075600,'2025-08-13 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,7670000.00000000,'2026-02-17 23:56:14'),(282746,'ASII','1h','yahoo',1755136800,'2025-08-14 09:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(282747,'ASII','1h','yahoo',1755140400,'2025-08-14 10:00:00',5125.00000000,5125.00000000,5075.00000000,5075.00000000,4239700.00000000,'2026-02-17 23:56:14'),(282748,'ASII','1h','yahoo',1755144000,'2025-08-14 11:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,2745200.00000000,'2026-02-17 23:56:14'),(282749,'ASII','1h','yahoo',1755151200,'2025-08-14 13:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,1293700.00000000,'2026-02-17 23:56:14'),(282750,'ASII','1h','yahoo',1755154800,'2025-08-14 14:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,4452500.00000000,'2026-02-17 23:56:14'),(282751,'ASII','1h','yahoo',1755158400,'2025-08-14 15:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,6810400.00000000,'2026-02-17 23:56:14'),(282752,'ASII','1h','yahoo',1755162000,'2025-08-14 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,5268300.00000000,'2026-02-17 23:56:14'),(282753,'ASII','1h','yahoo',1755223200,'2025-08-15 09:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:56:14'),(282754,'ASII','1h','yahoo',1755226800,'2025-08-15 10:00:00',5075.00000000,5125.00000000,5075.00000000,5075.00000000,1657000.00000000,'2026-02-17 23:56:14'),(282755,'ASII','1h','yahoo',1755230400,'2025-08-15 11:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,1056000.00000000,'2026-02-17 23:56:14'),(282756,'ASII','1h','yahoo',1755241200,'2025-08-15 14:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,1918200.00000000,'2026-02-17 23:56:14'),(282757,'ASII','1h','yahoo',1755244800,'2025-08-15 15:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,4489700.00000000,'2026-02-17 23:56:14'),(282758,'ASII','1h','yahoo',1755248400,'2025-08-15 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,4272500.00000000,'2026-02-17 23:56:14'),(282759,'ASII','1h','yahoo',1755568800,'2025-08-19 09:00:00',5250.00000000,5300.00000000,5200.00000000,5250.00000000,21904500.00000000,'2026-02-17 23:56:14'),(282760,'ASII','1h','yahoo',1755572400,'2025-08-19 10:00:00',5275.00000000,5475.00000000,5250.00000000,5425.00000000,77632200.00000000,'2026-02-17 23:56:14'),(282761,'ASII','1h','yahoo',1755576000,'2025-08-19 11:00:00',5450.00000000,5550.00000000,5400.00000000,5525.00000000,55887500.00000000,'2026-02-17 23:56:14'),(282762,'ASII','1h','yahoo',1755583200,'2025-08-19 13:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,24303100.00000000,'2026-02-17 23:56:14'),(282763,'ASII','1h','yahoo',1755586800,'2025-08-19 14:00:00',5525.00000000,5575.00000000,5450.00000000,5475.00000000,26296800.00000000,'2026-02-17 23:56:14'),(282764,'ASII','1h','yahoo',1755590400,'2025-08-19 15:00:00',5450.00000000,5525.00000000,5450.00000000,5525.00000000,19470000.00000000,'2026-02-17 23:56:14'),(282765,'ASII','1h','yahoo',1755594000,'2025-08-19 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,9540000.00000000,'2026-02-17 23:56:14'),(282766,'ASII','1h','yahoo',1755655200,'2025-08-20 09:00:00',5500.00000000,5550.00000000,5450.00000000,5475.00000000,0.00000000,'2026-02-17 23:56:14'),(282767,'ASII','1h','yahoo',1755658800,'2025-08-20 10:00:00',5450.00000000,5500.00000000,5450.00000000,5500.00000000,10074300.00000000,'2026-02-17 23:56:14'),(282768,'ASII','1h','yahoo',1755662400,'2025-08-20 11:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,11720400.00000000,'2026-02-17 23:56:14'),(282769,'ASII','1h','yahoo',1755669600,'2025-08-20 13:00:00',5475.00000000,5500.00000000,5475.00000000,5500.00000000,4057600.00000000,'2026-02-17 23:56:14'),(282770,'ASII','1h','yahoo',1755673200,'2025-08-20 14:00:00',5500.00000000,5525.00000000,5475.00000000,5525.00000000,9655300.00000000,'2026-02-17 23:56:14'),(282771,'ASII','1h','yahoo',1755676800,'2025-08-20 15:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,16187500.00000000,'2026-02-17 23:56:14'),(282772,'ASII','1h','yahoo',1755680400,'2025-08-20 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,3298600.00000000,'2026-02-17 23:56:14'),(282773,'ASII','1h','yahoo',1755741600,'2025-08-21 09:00:00',5550.00000000,5575.00000000,5500.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:14'),(282774,'ASII','1h','yahoo',1755745200,'2025-08-21 10:00:00',5550.00000000,5575.00000000,5500.00000000,5550.00000000,11934100.00000000,'2026-02-17 23:56:14'),(282775,'ASII','1h','yahoo',1755748800,'2025-08-21 11:00:00',5550.00000000,5550.00000000,5525.00000000,5525.00000000,3299800.00000000,'2026-02-17 23:56:14'),(282776,'ASII','1h','yahoo',1755756000,'2025-08-21 13:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,5536400.00000000,'2026-02-17 23:56:14'),(282777,'ASII','1h','yahoo',1755759600,'2025-08-21 14:00:00',5525.00000000,5625.00000000,5525.00000000,5625.00000000,27890900.00000000,'2026-02-17 23:56:14'),(282778,'ASII','1h','yahoo',1755763200,'2025-08-21 15:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,12615700.00000000,'2026-02-17 23:56:14'),(282779,'ASII','1h','yahoo',1755766800,'2025-08-21 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,6560000.00000000,'2026-02-17 23:56:14'),(282780,'ASII','1h','yahoo',1755828000,'2025-08-22 09:00:00',5650.00000000,5675.00000000,5600.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(282781,'ASII','1h','yahoo',1755831600,'2025-08-22 10:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,4735000.00000000,'2026-02-17 23:56:14'),(282782,'ASII','1h','yahoo',1755835200,'2025-08-22 11:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,2869300.00000000,'2026-02-17 23:56:14'),(282783,'ASII','1h','yahoo',1755846000,'2025-08-22 14:00:00',5650.00000000,5775.00000000,5650.00000000,5725.00000000,31088900.00000000,'2026-02-17 23:56:14'),(282784,'ASII','1h','yahoo',1755849600,'2025-08-22 15:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,13060600.00000000,'2026-02-17 23:56:14'),(282785,'ASII','1h','yahoo',1755853200,'2025-08-22 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,4912700.00000000,'2026-02-17 23:56:14'),(282786,'ASII','1h','yahoo',1756087200,'2025-08-25 09:00:00',5750.00000000,5775.00000000,5675.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:14'),(282787,'ASII','1h','yahoo',1756090800,'2025-08-25 10:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,7120700.00000000,'2026-02-17 23:56:14'),(282788,'ASII','1h','yahoo',1756094400,'2025-08-25 11:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,6755100.00000000,'2026-02-17 23:56:14'),(282789,'ASII','1h','yahoo',1756101600,'2025-08-25 13:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,5055800.00000000,'2026-02-17 23:56:14'),(282790,'ASII','1h','yahoo',1756105200,'2025-08-25 14:00:00',5750.00000000,5750.00000000,5725.00000000,5750.00000000,5083700.00000000,'2026-02-17 23:56:14'),(282791,'ASII','1h','yahoo',1756108800,'2025-08-25 15:00:00',5750.00000000,5775.00000000,5725.00000000,5725.00000000,13533800.00000000,'2026-02-17 23:56:14'),(282792,'ASII','1h','yahoo',1756112400,'2025-08-25 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,6193500.00000000,'2026-02-17 23:56:14'),(282793,'ASII','1h','yahoo',1756173600,'2025-08-26 09:00:00',5725.00000000,5725.00000000,5475.00000000,5525.00000000,0.00000000,'2026-02-17 23:56:14'),(282794,'ASII','1h','yahoo',1756177200,'2025-08-26 10:00:00',5525.00000000,5600.00000000,5525.00000000,5600.00000000,3449200.00000000,'2026-02-17 23:56:14'),(282795,'ASII','1h','yahoo',1756180800,'2025-08-26 11:00:00',5575.00000000,5625.00000000,5575.00000000,5600.00000000,4841700.00000000,'2026-02-17 23:56:14'),(282796,'ASII','1h','yahoo',1756188000,'2025-08-26 13:00:00',5600.00000000,5650.00000000,5600.00000000,5600.00000000,1516300.00000000,'2026-02-17 23:56:14'),(282797,'ASII','1h','yahoo',1756191600,'2025-08-26 14:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,4906100.00000000,'2026-02-17 23:56:14'),(282798,'ASII','1h','yahoo',1756195200,'2025-08-26 15:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,7535800.00000000,'2026-02-17 23:56:14'),(282799,'ASII','1h','yahoo',1756198800,'2025-08-26 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,27521200.00000000,'2026-02-17 23:56:14'),(282800,'ASII','1h','yahoo',1756260000,'2025-08-27 09:00:00',5625.00000000,5725.00000000,5575.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:14'),(282801,'ASII','1h','yahoo',1756263600,'2025-08-27 10:00:00',5575.00000000,5650.00000000,5575.00000000,5600.00000000,3367400.00000000,'2026-02-17 23:56:14'),(282802,'ASII','1h','yahoo',1756267200,'2025-08-27 11:00:00',5600.00000000,5650.00000000,5600.00000000,5600.00000000,2355700.00000000,'2026-02-17 23:56:14'),(282803,'ASII','1h','yahoo',1756274400,'2025-08-27 13:00:00',5600.00000000,5650.00000000,5575.00000000,5575.00000000,2055100.00000000,'2026-02-17 23:56:14'),(282804,'ASII','1h','yahoo',1756278000,'2025-08-27 14:00:00',5600.00000000,5600.00000000,5525.00000000,5525.00000000,4388200.00000000,'2026-02-17 23:56:14'),(282805,'ASII','1h','yahoo',1756281600,'2025-08-27 15:00:00',5525.00000000,5575.00000000,5500.00000000,5500.00000000,5934600.00000000,'2026-02-17 23:56:14'),(282806,'ASII','1h','yahoo',1756285200,'2025-08-27 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,6459400.00000000,'2026-02-17 23:56:14'),(282807,'ASII','1h','yahoo',1756346400,'2025-08-28 09:00:00',5525.00000000,5625.00000000,5525.00000000,5600.00000000,0.00000000,'2026-02-17 23:56:14'),(282808,'ASII','1h','yahoo',1756350000,'2025-08-28 10:00:00',5600.00000000,5650.00000000,5575.00000000,5625.00000000,2795900.00000000,'2026-02-17 23:56:14'),(282809,'ASII','1h','yahoo',1756353600,'2025-08-28 11:00:00',5600.00000000,5650.00000000,5575.00000000,5625.00000000,1915600.00000000,'2026-02-17 23:56:14'),(282810,'ASII','1h','yahoo',1756360800,'2025-08-28 13:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,377100.00000000,'2026-02-17 23:56:14'),(282811,'ASII','1h','yahoo',1756364400,'2025-08-28 14:00:00',5575.00000000,5600.00000000,5525.00000000,5575.00000000,1837600.00000000,'2026-02-17 23:56:14'),(282812,'ASII','1h','yahoo',1756368000,'2025-08-28 15:00:00',5575.00000000,5575.00000000,5525.00000000,5550.00000000,3460800.00000000,'2026-02-17 23:56:14'),(282813,'ASII','1h','yahoo',1756371600,'2025-08-28 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,3205300.00000000,'2026-02-17 23:56:14'),(282814,'ASII','1h','yahoo',1756432800,'2025-08-29 09:00:00',5475.00000000,5625.00000000,5425.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:14'),(282815,'ASII','1h','yahoo',1756436400,'2025-08-29 10:00:00',5575.00000000,5575.00000000,5500.00000000,5525.00000000,7863800.00000000,'2026-02-17 23:56:14'),(282816,'ASII','1h','yahoo',1756440000,'2025-08-29 11:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,3597700.00000000,'2026-02-17 23:56:14'),(282817,'ASII','1h','yahoo',1756450800,'2025-08-29 14:00:00',5500.00000000,5550.00000000,5475.00000000,5525.00000000,9381400.00000000,'2026-02-17 23:56:14'),(282818,'ASII','1h','yahoo',1756454400,'2025-08-29 15:00:00',5525.00000000,5550.00000000,5450.00000000,5500.00000000,9304400.00000000,'2026-02-17 23:56:14'),(282819,'ASII','1h','yahoo',1756458000,'2025-08-29 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,17461300.00000000,'2026-02-17 23:56:14'),(282820,'ASII','1h','yahoo',1756692000,'2025-09-01 09:00:00',5225.00000000,5400.00000000,5200.00000000,5350.00000000,0.00000000,'2026-02-17 23:56:14'),(282821,'ASII','1h','yahoo',1756695600,'2025-09-01 10:00:00',5350.00000000,5450.00000000,5325.00000000,5450.00000000,11452600.00000000,'2026-02-17 23:56:14'),(282822,'ASII','1h','yahoo',1756699200,'2025-09-01 11:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,5027700.00000000,'2026-02-17 23:56:14'),(282823,'ASII','1h','yahoo',1756706400,'2025-09-01 13:00:00',5450.00000000,5475.00000000,5425.00000000,5475.00000000,6026800.00000000,'2026-02-17 23:56:14'),(282824,'ASII','1h','yahoo',1756710000,'2025-09-01 14:00:00',5475.00000000,5500.00000000,5425.00000000,5450.00000000,7032200.00000000,'2026-02-17 23:56:14'),(282825,'ASII','1h','yahoo',1756713600,'2025-09-01 15:00:00',5425.00000000,5450.00000000,5400.00000000,5450.00000000,7526800.00000000,'2026-02-17 23:56:14'),(282826,'ASII','1h','yahoo',1756717200,'2025-09-01 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,5424900.00000000,'2026-02-17 23:56:14'),(282827,'ASII','1h','yahoo',1756778400,'2025-09-02 09:00:00',5500.00000000,5550.00000000,5475.00000000,5500.00000000,0.00000000,'2026-02-17 23:56:14'),(282828,'ASII','1h','yahoo',1756782000,'2025-09-02 10:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,2341900.00000000,'2026-02-17 23:56:14'),(282829,'ASII','1h','yahoo',1756785600,'2025-09-02 11:00:00',5475.00000000,5475.00000000,5450.00000000,5450.00000000,1037100.00000000,'2026-02-17 23:56:14'),(282830,'ASII','1h','yahoo',1756792800,'2025-09-02 13:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,439900.00000000,'2026-02-17 23:56:14'),(282831,'ASII','1h','yahoo',1756796400,'2025-09-02 14:00:00',5475.00000000,5475.00000000,5400.00000000,5450.00000000,4538100.00000000,'2026-02-17 23:56:14'),(282832,'ASII','1h','yahoo',1756800000,'2025-09-02 15:00:00',5450.00000000,5475.00000000,5400.00000000,5425.00000000,5987800.00000000,'2026-02-17 23:56:14'),(282833,'ASII','1h','yahoo',1756803600,'2025-09-02 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,3202100.00000000,'2026-02-17 23:56:14'),(282834,'ASII','1h','yahoo',1756864800,'2025-09-03 09:00:00',5525.00000000,5650.00000000,5500.00000000,5600.00000000,0.00000000,'2026-02-17 23:56:14'),(282835,'ASII','1h','yahoo',1756868400,'2025-09-03 10:00:00',5600.00000000,5625.00000000,5550.00000000,5575.00000000,4014900.00000000,'2026-02-17 23:56:14'),(282836,'ASII','1h','yahoo',1756872000,'2025-09-03 11:00:00',5550.00000000,5600.00000000,5475.00000000,5500.00000000,10840300.00000000,'2026-02-17 23:56:14'),(282837,'ASII','1h','yahoo',1756879200,'2025-09-03 13:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,552400.00000000,'2026-02-17 23:56:14'),(282838,'ASII','1h','yahoo',1756882800,'2025-09-03 14:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,2386000.00000000,'2026-02-17 23:56:14'),(282839,'ASII','1h','yahoo',1756886400,'2025-09-03 15:00:00',5500.00000000,5525.00000000,5450.00000000,5500.00000000,4538800.00000000,'2026-02-17 23:56:14'),(282840,'ASII','1h','yahoo',1756890000,'2025-09-03 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,7936400.00000000,'2026-02-17 23:56:14'),(282841,'ASII','1h','yahoo',1756951200,'2025-09-04 09:00:00',5475.00000000,5475.00000000,5400.00000000,5450.00000000,0.00000000,'2026-02-17 23:56:14'),(282842,'ASII','1h','yahoo',1756954800,'2025-09-04 10:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,4064200.00000000,'2026-02-17 23:56:14'),(282843,'ASII','1h','yahoo',1756958400,'2025-09-04 11:00:00',5425.00000000,5500.00000000,5425.00000000,5475.00000000,2482600.00000000,'2026-02-17 23:56:14'),(282844,'ASII','1h','yahoo',1756965600,'2025-09-04 13:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,659800.00000000,'2026-02-17 23:56:14'),(282845,'ASII','1h','yahoo',1756969200,'2025-09-04 14:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,2975000.00000000,'2026-02-17 23:56:14'),(282846,'ASII','1h','yahoo',1756972800,'2025-09-04 15:00:00',5450.00000000,5500.00000000,5450.00000000,5475.00000000,4511600.00000000,'2026-02-17 23:56:14'),(282847,'ASII','1h','yahoo',1756976400,'2025-09-04 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,5124400.00000000,'2026-02-17 23:56:14'),(282848,'ASII','1h','yahoo',1757296800,'2025-09-08 09:00:00',5550.00000000,5600.00000000,5500.00000000,5525.00000000,0.00000000,'2026-02-17 23:56:14'),(282849,'ASII','1h','yahoo',1757300400,'2025-09-08 10:00:00',5525.00000000,5600.00000000,5500.00000000,5575.00000000,6711600.00000000,'2026-02-17 23:56:14'),(282850,'ASII','1h','yahoo',1757304000,'2025-09-08 11:00:00',5550.00000000,5600.00000000,5550.00000000,5575.00000000,3256700.00000000,'2026-02-17 23:56:14'),(282851,'ASII','1h','yahoo',1757311200,'2025-09-08 13:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,3239000.00000000,'2026-02-17 23:56:14'),(282852,'ASII','1h','yahoo',1757314800,'2025-09-08 14:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,5645300.00000000,'2026-02-17 23:56:14'),(282853,'ASII','1h','yahoo',1757318400,'2025-09-08 15:00:00',5575.00000000,5575.00000000,5350.00000000,5400.00000000,18374900.00000000,'2026-02-17 23:56:14'),(282854,'ASII','1h','yahoo',1757322000,'2025-09-08 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,12440500.00000000,'2026-02-17 23:56:14'),(282855,'ASII','1h','yahoo',1757383200,'2025-09-09 09:00:00',5400.00000000,5500.00000000,5350.00000000,5425.00000000,0.00000000,'2026-02-17 23:56:14'),(282856,'ASII','1h','yahoo',1757386800,'2025-09-09 10:00:00',5425.00000000,5600.00000000,5425.00000000,5550.00000000,6819800.00000000,'2026-02-17 23:56:14'),(282857,'ASII','1h','yahoo',1757390400,'2025-09-09 11:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,2489700.00000000,'2026-02-17 23:56:14'),(282858,'ASII','1h','yahoo',1757397600,'2025-09-09 13:00:00',5500.00000000,5525.00000000,5450.00000000,5525.00000000,6961600.00000000,'2026-02-17 23:56:14'),(282859,'ASII','1h','yahoo',1757401200,'2025-09-09 14:00:00',5500.00000000,5550.00000000,5500.00000000,5500.00000000,6218500.00000000,'2026-02-17 23:56:14'),(282860,'ASII','1h','yahoo',1757404800,'2025-09-09 15:00:00',5500.00000000,5550.00000000,5500.00000000,5500.00000000,7702100.00000000,'2026-02-17 23:56:14'),(282861,'ASII','1h','yahoo',1757408400,'2025-09-09 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,8763400.00000000,'2026-02-17 23:56:14'),(282862,'ASII','1h','yahoo',1757469600,'2025-09-10 09:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,0.00000000,'2026-02-17 23:56:14'),(282863,'ASII','1h','yahoo',1757473200,'2025-09-10 10:00:00',5500.00000000,5500.00000000,5475.00000000,5475.00000000,2047900.00000000,'2026-02-17 23:56:14'),(282864,'ASII','1h','yahoo',1757476800,'2025-09-10 11:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,1927700.00000000,'2026-02-17 23:56:14'),(282865,'ASII','1h','yahoo',1757484000,'2025-09-10 13:00:00',5475.00000000,5500.00000000,5450.00000000,5450.00000000,2108800.00000000,'2026-02-17 23:56:14'),(282866,'ASII','1h','yahoo',1757487600,'2025-09-10 14:00:00',5450.00000000,5475.00000000,5425.00000000,5425.00000000,2660600.00000000,'2026-02-17 23:56:14'),(282867,'ASII','1h','yahoo',1757491200,'2025-09-10 15:00:00',5425.00000000,5475.00000000,5400.00000000,5450.00000000,5246000.00000000,'2026-02-17 23:56:14'),(282868,'ASII','1h','yahoo',1757494800,'2025-09-10 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,5616300.00000000,'2026-02-17 23:56:14'),(282869,'ASII','1h','yahoo',1757556000,'2025-09-11 09:00:00',5475.00000000,5575.00000000,5450.00000000,5550.00000000,0.00000000,'2026-02-17 23:56:14'),(282870,'ASII','1h','yahoo',1757559600,'2025-09-11 10:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,2454300.00000000,'2026-02-17 23:56:14'),(282871,'ASII','1h','yahoo',1757563200,'2025-09-11 11:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,2213600.00000000,'2026-02-17 23:56:14'),(282872,'ASII','1h','yahoo',1757570400,'2025-09-11 13:00:00',5525.00000000,5550.00000000,5525.00000000,5550.00000000,952300.00000000,'2026-02-17 23:56:14'),(282873,'ASII','1h','yahoo',1757574000,'2025-09-11 14:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,2773500.00000000,'2026-02-17 23:56:14'),(282874,'ASII','1h','yahoo',1757577600,'2025-09-11 15:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,5268500.00000000,'2026-02-17 23:56:14'),(282875,'ASII','1h','yahoo',1757581200,'2025-09-11 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,7625900.00000000,'2026-02-17 23:56:14'),(282876,'ASII','1h','yahoo',1757642400,'2025-09-12 09:00:00',5625.00000000,5700.00000000,5600.00000000,5600.00000000,0.00000000,'2026-02-17 23:56:14'),(282877,'ASII','1h','yahoo',1757646000,'2025-09-12 10:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,2727300.00000000,'2026-02-17 23:56:14'),(282878,'ASII','1h','yahoo',1757649600,'2025-09-12 11:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,1055600.00000000,'2026-02-17 23:56:14'),(282879,'ASII','1h','yahoo',1757660400,'2025-09-12 14:00:00',5625.00000000,5675.00000000,5625.00000000,5650.00000000,4860200.00000000,'2026-02-17 23:56:14'),(282880,'ASII','1h','yahoo',1757664000,'2025-09-12 15:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,4161600.00000000,'2026-02-17 23:56:14'),(282881,'ASII','1h','yahoo',1757667600,'2025-09-12 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,7765500.00000000,'2026-02-17 23:56:14'),(282882,'ASII','1h','yahoo',1757901600,'2025-09-15 09:00:00',5675.00000000,5700.00000000,5600.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(282883,'ASII','1h','yahoo',1757905200,'2025-09-15 10:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,1338300.00000000,'2026-02-17 23:56:14'),(282884,'ASII','1h','yahoo',1757908800,'2025-09-15 11:00:00',5625.00000000,5675.00000000,5625.00000000,5625.00000000,2362100.00000000,'2026-02-17 23:56:14'),(282885,'ASII','1h','yahoo',1757916000,'2025-09-15 13:00:00',5625.00000000,5650.00000000,5625.00000000,5650.00000000,702400.00000000,'2026-02-17 23:56:14'),(282886,'ASII','1h','yahoo',1757919600,'2025-09-15 14:00:00',5650.00000000,5700.00000000,5625.00000000,5675.00000000,8596000.00000000,'2026-02-17 23:56:14'),(282887,'ASII','1h','yahoo',1757923200,'2025-09-15 15:00:00',5675.00000000,5700.00000000,5600.00000000,5650.00000000,5424600.00000000,'2026-02-17 23:56:14'),(282888,'ASII','1h','yahoo',1757926800,'2025-09-15 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,4827100.00000000,'2026-02-17 23:56:14'),(282889,'ASII','1h','yahoo',1757988000,'2025-09-16 09:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:14'),(282890,'ASII','1h','yahoo',1757991600,'2025-09-16 10:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,1833800.00000000,'2026-02-17 23:56:14'),(282891,'ASII','1h','yahoo',1757995200,'2025-09-16 11:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(282892,'ASII','1h','yahoo',1758002400,'2025-09-16 13:00:00',5625.00000000,5650.00000000,5625.00000000,5650.00000000,5465300.00000000,'2026-02-17 23:56:14'),(282893,'ASII','1h','yahoo',1758006000,'2025-09-16 14:00:00',5650.00000000,5650.00000000,5600.00000000,5625.00000000,3204200.00000000,'2026-02-17 23:56:14'),(282894,'ASII','1h','yahoo',1758009600,'2025-09-16 15:00:00',5600.00000000,5650.00000000,5600.00000000,5625.00000000,4459700.00000000,'2026-02-17 23:56:14'),(282895,'ASII','1h','yahoo',1758013200,'2025-09-16 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,2858700.00000000,'2026-02-17 23:56:14'),(282896,'ASII','1h','yahoo',1758074400,'2025-09-17 09:00:00',5650.00000000,5675.00000000,5600.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(282897,'ASII','1h','yahoo',1758078000,'2025-09-17 10:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,730700.00000000,'2026-02-17 23:56:14'),(282898,'ASII','1h','yahoo',1758081600,'2025-09-17 11:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,681100.00000000,'2026-02-17 23:56:14'),(282899,'ASII','1h','yahoo',1758088800,'2025-09-17 13:00:00',5675.00000000,5675.00000000,5625.00000000,5625.00000000,1359400.00000000,'2026-02-17 23:56:14'),(282900,'ASII','1h','yahoo',1758092400,'2025-09-17 14:00:00',5625.00000000,5700.00000000,5625.00000000,5700.00000000,5545400.00000000,'2026-02-17 23:56:14'),(282901,'ASII','1h','yahoo',1758096000,'2025-09-17 15:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,4590500.00000000,'2026-02-17 23:56:14'),(282902,'ASII','1h','yahoo',1758099600,'2025-09-17 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,7746500.00000000,'2026-02-17 23:56:14'),(282903,'ASII','1h','yahoo',1758160800,'2025-09-18 09:00:00',5700.00000000,5700.00000000,5625.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:14'),(282904,'ASII','1h','yahoo',1758164400,'2025-09-18 10:00:00',5675.00000000,5725.00000000,5625.00000000,5650.00000000,4682000.00000000,'2026-02-17 23:56:14'),(282905,'ASII','1h','yahoo',1758168000,'2025-09-18 11:00:00',5625.00000000,5675.00000000,5625.00000000,5625.00000000,2248400.00000000,'2026-02-17 23:56:14'),(282906,'ASII','1h','yahoo',1758175200,'2025-09-18 13:00:00',5650.00000000,5675.00000000,5600.00000000,5650.00000000,3215100.00000000,'2026-02-17 23:56:14'),(282907,'ASII','1h','yahoo',1758178800,'2025-09-18 14:00:00',5650.00000000,5675.00000000,5600.00000000,5600.00000000,3800500.00000000,'2026-02-17 23:56:14'),(282908,'ASII','1h','yahoo',1758182400,'2025-09-18 15:00:00',5600.00000000,5625.00000000,5550.00000000,5575.00000000,4929300.00000000,'2026-02-17 23:56:14'),(282909,'ASII','1h','yahoo',1758186000,'2025-09-18 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,4270900.00000000,'2026-02-17 23:56:14'),(282910,'ASII','1h','yahoo',1758247200,'2025-09-19 09:00:00',5600.00000000,5675.00000000,5575.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(282911,'ASII','1h','yahoo',1758250800,'2025-09-19 10:00:00',5675.00000000,5750.00000000,5650.00000000,5700.00000000,8761100.00000000,'2026-02-17 23:56:14'),(282912,'ASII','1h','yahoo',1758254400,'2025-09-19 11:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,781700.00000000,'2026-02-17 23:56:14'),(282913,'ASII','1h','yahoo',1758265200,'2025-09-19 14:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,6172200.00000000,'2026-02-17 23:56:14'),(282914,'ASII','1h','yahoo',1758268800,'2025-09-19 15:00:00',5725.00000000,5725.00000000,5675.00000000,5725.00000000,5445300.00000000,'2026-02-17 23:56:14'),(282915,'ASII','1h','yahoo',1758272400,'2025-09-19 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,26799900.00000000,'2026-02-17 23:56:14'),(282916,'ASII','1h','yahoo',1758506400,'2025-09-22 09:00:00',5725.00000000,5725.00000000,5625.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(282917,'ASII','1h','yahoo',1758510000,'2025-09-22 10:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,3790900.00000000,'2026-02-17 23:56:14'),(282918,'ASII','1h','yahoo',1758513600,'2025-09-22 11:00:00',5625.00000000,5700.00000000,5625.00000000,5650.00000000,3061400.00000000,'2026-02-17 23:56:14'),(282919,'ASII','1h','yahoo',1758520800,'2025-09-22 13:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,1786900.00000000,'2026-02-17 23:56:14'),(282920,'ASII','1h','yahoo',1758524400,'2025-09-22 14:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,3366200.00000000,'2026-02-17 23:56:14'),(282921,'ASII','1h','yahoo',1758528000,'2025-09-22 15:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,4445600.00000000,'2026-02-17 23:56:14'),(282922,'ASII','1h','yahoo',1758531600,'2025-09-22 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,15095100.00000000,'2026-02-17 23:56:14'),(282923,'ASII','1h','yahoo',1758618000,'2025-09-23 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,0.00000000,'2026-02-17 23:56:14'),(282924,'ASII','1h','yahoo',1759309200,'2025-10-01 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:14'),(282925,'ASII','1h','yahoo',1759370400,'2025-10-02 09:00:00',5725.00000000,5750.00000000,5675.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:14'),(282926,'ASII','1h','yahoo',1759374000,'2025-10-02 10:00:00',5725.00000000,5725.00000000,5675.00000000,5675.00000000,2208300.00000000,'2026-02-17 23:56:14'),(282927,'ASII','1h','yahoo',1759377600,'2025-10-02 11:00:00',5700.00000000,5700.00000000,5625.00000000,5650.00000000,4313700.00000000,'2026-02-17 23:56:14'),(282928,'ASII','1h','yahoo',1759384800,'2025-10-02 13:00:00',5675.00000000,5725.00000000,5650.00000000,5725.00000000,3030600.00000000,'2026-02-17 23:56:14'),(282929,'ASII','1h','yahoo',1759388400,'2025-10-02 14:00:00',5725.00000000,5725.00000000,5650.00000000,5700.00000000,4686800.00000000,'2026-02-17 23:56:14'),(282930,'ASII','1h','yahoo',1759392000,'2025-10-02 15:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,4575200.00000000,'2026-02-17 23:56:14'),(282931,'ASII','1h','yahoo',1759395600,'2025-10-02 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,5820400.00000000,'2026-02-17 23:56:14'),(282932,'ASII','1h','yahoo',1759456800,'2025-10-03 09:00:00',5750.00000000,5850.00000000,5750.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:14'),(282933,'ASII','1h','yahoo',1759460400,'2025-10-03 10:00:00',5800.00000000,5825.00000000,5775.00000000,5775.00000000,3031600.00000000,'2026-02-17 23:56:14'),(282934,'ASII','1h','yahoo',1759464000,'2025-10-03 11:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,1248100.00000000,'2026-02-17 23:56:14'),(282935,'ASII','1h','yahoo',1759474800,'2025-10-03 14:00:00',5800.00000000,5850.00000000,5775.00000000,5825.00000000,7092800.00000000,'2026-02-17 23:56:14'),(282936,'ASII','1h','yahoo',1759478400,'2025-10-03 15:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,3489500.00000000,'2026-02-17 23:56:14'),(282937,'ASII','1h','yahoo',1759482000,'2025-10-03 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,6746700.00000000,'2026-02-17 23:56:14'),(282938,'ASII','1h','yahoo',1759716000,'2025-10-06 09:00:00',5925.00000000,5925.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:14'),(282939,'ASII','1h','yahoo',1759719600,'2025-10-06 10:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,2001700.00000000,'2026-02-17 23:56:14'),(282940,'ASII','1h','yahoo',1759723200,'2025-10-06 11:00:00',5850.00000000,5875.00000000,5800.00000000,5825.00000000,5443400.00000000,'2026-02-17 23:56:14'),(282941,'ASII','1h','yahoo',1759730400,'2025-10-06 13:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,1119800.00000000,'2026-02-17 23:56:14'),(282942,'ASII','1h','yahoo',1759734000,'2025-10-06 14:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,2849500.00000000,'2026-02-17 23:56:14'),(282943,'ASII','1h','yahoo',1759737600,'2025-10-06 15:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,3752100.00000000,'2026-02-17 23:56:14'),(282944,'ASII','1h','yahoo',1759741200,'2025-10-06 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,2714100.00000000,'2026-02-17 23:56:14'),(282945,'ASII','1h','yahoo',1759802400,'2025-10-07 09:00:00',5900.00000000,6050.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:56:14'),(282946,'ASII','1h','yahoo',1759806000,'2025-10-07 10:00:00',5850.00000000,5900.00000000,5825.00000000,5825.00000000,3753200.00000000,'2026-02-17 23:56:14'),(282947,'ASII','1h','yahoo',1759809600,'2025-10-07 11:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,2493500.00000000,'2026-02-17 23:56:14'),(282948,'ASII','1h','yahoo',1759816800,'2025-10-07 13:00:00',5850.00000000,5850.00000000,5775.00000000,5825.00000000,3492900.00000000,'2026-02-17 23:56:14'),(282949,'ASII','1h','yahoo',1759820400,'2025-10-07 14:00:00',5825.00000000,5825.00000000,5800.00000000,5800.00000000,3366000.00000000,'2026-02-17 23:56:14'),(282950,'ASII','1h','yahoo',1759824000,'2025-10-07 15:00:00',5825.00000000,5825.00000000,5725.00000000,5725.00000000,5346800.00000000,'2026-02-17 23:56:14'),(282951,'ASII','1h','yahoo',1759827600,'2025-10-07 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,5004700.00000000,'2026-02-17 23:56:14'),(282952,'ASII','1h','yahoo',1759888800,'2025-10-08 09:00:00',5850.00000000,5875.00000000,5725.00000000,5750.00000000,0.00000000,'2026-02-17 23:56:14'),(282953,'ASII','1h','yahoo',1759892400,'2025-10-08 10:00:00',5750.00000000,5800.00000000,5750.00000000,5775.00000000,1492400.00000000,'2026-02-17 23:56:14'),(282954,'ASII','1h','yahoo',1759896000,'2025-10-08 11:00:00',5775.00000000,5800.00000000,5725.00000000,5725.00000000,1025200.00000000,'2026-02-17 23:56:14'),(282955,'ASII','1h','yahoo',1759903200,'2025-10-08 13:00:00',5725.00000000,5825.00000000,5700.00000000,5725.00000000,2951500.00000000,'2026-02-17 23:56:14'),(282956,'ASII','1h','yahoo',1759906800,'2025-10-08 14:00:00',5750.00000000,5750.00000000,5675.00000000,5675.00000000,3644500.00000000,'2026-02-17 23:56:14'),(282957,'ASII','1h','yahoo',1759910400,'2025-10-08 15:00:00',5675.00000000,5750.00000000,5650.00000000,5750.00000000,8047800.00000000,'2026-02-17 23:56:14'),(282958,'ASII','1h','yahoo',1759914000,'2025-10-08 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,7784700.00000000,'2026-02-17 23:56:14'),(282959,'ASII','1h','yahoo',1759975200,'2025-10-09 09:00:00',5750.00000000,5800.00000000,5750.00000000,5775.00000000,0.00000000,'2026-02-17 23:56:14'),(282960,'ASII','1h','yahoo',1759978800,'2025-10-09 10:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,3288800.00000000,'2026-02-17 23:56:14'),(282961,'ASII','1h','yahoo',1759982400,'2025-10-09 11:00:00',5825.00000000,5825.00000000,5775.00000000,5825.00000000,2276900.00000000,'2026-02-17 23:56:14'),(282962,'ASII','1h','yahoo',1759989600,'2025-10-09 13:00:00',5825.00000000,5850.00000000,5800.00000000,5850.00000000,2362900.00000000,'2026-02-17 23:56:14'),(282963,'ASII','1h','yahoo',1759993200,'2025-10-09 14:00:00',5825.00000000,5875.00000000,5825.00000000,5875.00000000,3825900.00000000,'2026-02-17 23:56:14'),(282964,'ASII','1h','yahoo',1759996800,'2025-10-09 15:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,8505400.00000000,'2026-02-17 23:56:14'),(282965,'ASII','1h','yahoo',1760000400,'2025-10-09 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,4574300.00000000,'2026-02-17 23:56:14'),(282966,'ASII','1h','yahoo',1760061600,'2025-10-10 09:00:00',5925.00000000,5950.00000000,5850.00000000,5900.00000000,0.00000000,'2026-02-17 23:56:14'),(282967,'ASII','1h','yahoo',1760065200,'2025-10-10 10:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,2367500.00000000,'2026-02-17 23:56:14'),(282968,'ASII','1h','yahoo',1760068800,'2025-10-10 11:00:00',5875.00000000,5925.00000000,5875.00000000,5900.00000000,1882300.00000000,'2026-02-17 23:56:14'),(282969,'ASII','1h','yahoo',1760079600,'2025-10-10 14:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,5188000.00000000,'2026-02-17 23:56:14'),(282970,'ASII','1h','yahoo',1760083200,'2025-10-10 15:00:00',5875.00000000,5925.00000000,5875.00000000,5900.00000000,6042900.00000000,'2026-02-17 23:56:14'),(282971,'ASII','1h','yahoo',1760086800,'2025-10-10 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,6608300.00000000,'2026-02-17 23:56:14'),(282972,'ASII','1h','yahoo',1760320800,'2025-10-13 09:00:00',5850.00000000,5875.00000000,5800.00000000,5850.00000000,0.00000000,'2026-02-17 23:56:14'),(282973,'ASII','1h','yahoo',1760324400,'2025-10-13 10:00:00',5850.00000000,5925.00000000,5850.00000000,5900.00000000,4321600.00000000,'2026-02-17 23:56:14'),(282974,'ASII','1h','yahoo',1760328000,'2025-10-13 11:00:00',5875.00000000,5925.00000000,5875.00000000,5875.00000000,1189600.00000000,'2026-02-17 23:56:14'),(282975,'ASII','1h','yahoo',1760335200,'2025-10-13 13:00:00',5875.00000000,5875.00000000,5775.00000000,5800.00000000,4853800.00000000,'2026-02-17 23:56:14'),(282976,'ASII','1h','yahoo',1760338800,'2025-10-13 14:00:00',5800.00000000,5850.00000000,5800.00000000,5800.00000000,3539100.00000000,'2026-02-17 23:56:14'),(282977,'ASII','1h','yahoo',1760342400,'2025-10-13 15:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,5084100.00000000,'2026-02-17 23:56:14'),(282978,'ASII','1h','yahoo',1760346000,'2025-10-13 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,4651700.00000000,'2026-02-17 23:56:14'),(282979,'ASII','1h','yahoo',1760407200,'2025-10-14 09:00:00',5800.00000000,6000.00000000,5800.00000000,5975.00000000,0.00000000,'2026-02-17 23:56:14'),(282980,'ASII','1h','yahoo',1760410800,'2025-10-14 10:00:00',5975.00000000,6025.00000000,5950.00000000,5975.00000000,6360700.00000000,'2026-02-17 23:56:14'),(282981,'ASII','1h','yahoo',1760414400,'2025-10-14 11:00:00',5975.00000000,5975.00000000,5950.00000000,5950.00000000,2214200.00000000,'2026-02-17 23:56:14'),(282982,'ASII','1h','yahoo',1760421600,'2025-10-14 13:00:00',5950.00000000,6000.00000000,5925.00000000,5925.00000000,4822500.00000000,'2026-02-17 23:56:14'),(282983,'ASII','1h','yahoo',1760425200,'2025-10-14 14:00:00',5925.00000000,5950.00000000,5800.00000000,5925.00000000,8382300.00000000,'2026-02-17 23:56:14'),(282984,'ASII','1h','yahoo',1760428800,'2025-10-14 15:00:00',5950.00000000,5950.00000000,5850.00000000,5850.00000000,4017100.00000000,'2026-02-17 23:56:14'),(282985,'ASII','1h','yahoo',1760432400,'2025-10-14 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,5717500.00000000,'2026-02-17 23:56:14'),(282986,'ASII','1h','yahoo',1760493600,'2025-10-15 09:00:00',5950.00000000,5950.00000000,5775.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:14'),(282987,'ASII','1h','yahoo',1760497200,'2025-10-15 10:00:00',5825.00000000,5850.00000000,5775.00000000,5850.00000000,4565300.00000000,'2026-02-17 23:56:14'),(282988,'ASII','1h','yahoo',1760500800,'2025-10-15 11:00:00',5825.00000000,5875.00000000,5825.00000000,5825.00000000,3856800.00000000,'2026-02-17 23:56:14'),(282989,'ASII','1h','yahoo',1760508000,'2025-10-15 13:00:00',5825.00000000,5850.00000000,5750.00000000,5775.00000000,9129000.00000000,'2026-02-17 23:56:14'),(282990,'ASII','1h','yahoo',1760511600,'2025-10-15 14:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,3677400.00000000,'2026-02-17 23:56:14'),(282991,'ASII','1h','yahoo',1760515200,'2025-10-15 15:00:00',5750.00000000,5850.00000000,5750.00000000,5825.00000000,5500700.00000000,'2026-02-17 23:56:14'),(282992,'ASII','1h','yahoo',1760518800,'2025-10-15 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,63596500.00000000,'2026-02-17 23:56:14'),(282993,'ASII','1h','yahoo',1760580000,'2025-10-16 09:00:00',5825.00000000,5850.00000000,5775.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:14'),(282994,'ASII','1h','yahoo',1760583600,'2025-10-16 10:00:00',5825.00000000,5825.00000000,5775.00000000,5800.00000000,1596100.00000000,'2026-02-17 23:56:14'),(282995,'ASII','1h','yahoo',1760587200,'2025-10-16 11:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,1385600.00000000,'2026-02-17 23:56:14'),(282996,'ASII','1h','yahoo',1760594400,'2025-10-16 13:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,517000.00000000,'2026-02-17 23:56:14'),(282997,'ASII','1h','yahoo',1760598000,'2025-10-16 14:00:00',5800.00000000,5825.00000000,5800.00000000,5825.00000000,1129300.00000000,'2026-02-17 23:56:14'),(282998,'ASII','1h','yahoo',1760601600,'2025-10-16 15:00:00',5825.00000000,5825.00000000,5775.00000000,5775.00000000,3412300.00000000,'2026-02-17 23:56:14'),(282999,'ASII','1h','yahoo',1760605200,'2025-10-16 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,3555700.00000000,'2026-02-17 23:56:14'),(283000,'ASII','1h','yahoo',1760666400,'2025-10-17 09:00:00',5750.00000000,5800.00000000,5700.00000000,5700.00000000,0.00000000,'2026-02-17 23:56:14'),(283001,'ASII','1h','yahoo',1760670000,'2025-10-17 10:00:00',5700.00000000,5800.00000000,5675.00000000,5725.00000000,5111200.00000000,'2026-02-17 23:56:14'),(283002,'ASII','1h','yahoo',1760673600,'2025-10-17 11:00:00',5725.00000000,5750.00000000,5675.00000000,5675.00000000,1977500.00000000,'2026-02-17 23:56:14'),(283003,'ASII','1h','yahoo',1760684400,'2025-10-17 14:00:00',5700.00000000,5725.00000000,5600.00000000,5650.00000000,7436600.00000000,'2026-02-17 23:56:14'),(283004,'ASII','1h','yahoo',1760688000,'2025-10-17 15:00:00',5625.00000000,5700.00000000,5575.00000000,5650.00000000,6771000.00000000,'2026-02-17 23:56:14'),(283005,'ASII','1h','yahoo',1760691600,'2025-10-17 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,3813500.00000000,'2026-02-17 23:56:14'),(283006,'ASII','1h','yahoo',1760925600,'2025-10-20 09:00:00',5625.00000000,5850.00000000,5625.00000000,5800.00000000,0.00000000,'2026-02-17 23:56:14'),(283007,'ASII','1h','yahoo',1760929200,'2025-10-20 10:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,3668400.00000000,'2026-02-17 23:56:14'),(283008,'ASII','1h','yahoo',1760932800,'2025-10-20 11:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,2891400.00000000,'2026-02-17 23:56:14'),(283009,'ASII','1h','yahoo',1760940000,'2025-10-20 13:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,1977800.00000000,'2026-02-17 23:56:14'),(283010,'ASII','1h','yahoo',1760943600,'2025-10-20 14:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,3150400.00000000,'2026-02-17 23:56:14'),(283011,'ASII','1h','yahoo',1760947200,'2025-10-20 15:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,4158600.00000000,'2026-02-17 23:56:14'),(283012,'ASII','1h','yahoo',1760950800,'2025-10-20 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,6046500.00000000,'2026-02-17 23:56:14'),(283013,'ASII','1h','yahoo',1761012000,'2025-10-21 09:00:00',6000.00000000,6000.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:56:14'),(283014,'ASII','1h','yahoo',1761015600,'2025-10-21 10:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,3194500.00000000,'2026-02-17 23:56:14'),(283015,'ASII','1h','yahoo',1761019200,'2025-10-21 11:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,3981100.00000000,'2026-02-17 23:56:14'),(283016,'ASII','1h','yahoo',1761026400,'2025-10-21 13:00:00',5925.00000000,6000.00000000,5925.00000000,6000.00000000,6562800.00000000,'2026-02-17 23:56:14'),(283017,'ASII','1h','yahoo',1761030000,'2025-10-21 14:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,11495900.00000000,'2026-02-17 23:56:14'),(283018,'ASII','1h','yahoo',1761033600,'2025-10-21 15:00:00',6000.00000000,6050.00000000,5975.00000000,6000.00000000,11035800.00000000,'2026-02-17 23:56:14'),(283019,'ASII','1h','yahoo',1761037200,'2025-10-21 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,5634000.00000000,'2026-02-17 23:56:14'),(283020,'ASII','1h','yahoo',1761098400,'2025-10-22 09:00:00',6050.00000000,6300.00000000,6000.00000000,6250.00000000,0.00000000,'2026-02-17 23:56:14'),(283021,'ASII','1h','yahoo',1761102000,'2025-10-22 10:00:00',6225.00000000,6250.00000000,6200.00000000,6225.00000000,3927500.00000000,'2026-02-17 23:56:14'),(283022,'ASII','1h','yahoo',1761105600,'2025-10-22 11:00:00',6250.00000000,6250.00000000,6200.00000000,6225.00000000,7920900.00000000,'2026-02-17 23:56:14'),(283023,'ASII','1h','yahoo',1761112800,'2025-10-22 13:00:00',6225.00000000,6275.00000000,6225.00000000,6250.00000000,9033600.00000000,'2026-02-17 23:56:14'),(283024,'ASII','1h','yahoo',1761116400,'2025-10-22 14:00:00',6250.00000000,6275.00000000,6200.00000000,6200.00000000,11919500.00000000,'2026-02-17 23:56:14'),(283025,'ASII','1h','yahoo',1761120000,'2025-10-22 15:00:00',6200.00000000,6225.00000000,6175.00000000,6200.00000000,10295700.00000000,'2026-02-17 23:56:14'),(283026,'ASII','1h','yahoo',1761123600,'2025-10-22 16:00:00',6175.00000000,6175.00000000,6175.00000000,6175.00000000,14446000.00000000,'2026-02-17 23:56:14'),(283027,'ASII','1h','yahoo',1761184800,'2025-10-23 09:00:00',6075.00000000,6175.00000000,6075.00000000,6125.00000000,0.00000000,'2026-02-17 23:56:14'),(283028,'ASII','1h','yahoo',1761188400,'2025-10-23 10:00:00',6125.00000000,6150.00000000,6125.00000000,6150.00000000,2880900.00000000,'2026-02-17 23:56:14'),(283029,'ASII','1h','yahoo',1761192000,'2025-10-23 11:00:00',6150.00000000,6225.00000000,6125.00000000,6200.00000000,7123500.00000000,'2026-02-17 23:56:14'),(283030,'ASII','1h','yahoo',1761199200,'2025-10-23 13:00:00',6200.00000000,6300.00000000,6200.00000000,6275.00000000,7269600.00000000,'2026-02-17 23:56:14'),(283031,'ASII','1h','yahoo',1761202800,'2025-10-23 14:00:00',6275.00000000,6400.00000000,6275.00000000,6325.00000000,18598400.00000000,'2026-02-17 23:56:14'),(283032,'ASII','1h','yahoo',1761206400,'2025-10-23 15:00:00',6325.00000000,6375.00000000,6325.00000000,6325.00000000,9608700.00000000,'2026-02-17 23:56:14'),(283033,'ASII','1h','yahoo',1761210000,'2025-10-23 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,7772900.00000000,'2026-02-17 23:56:14'),(283034,'ASII','1h','yahoo',1761271200,'2025-10-24 09:00:00',6375.00000000,6450.00000000,6350.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:14'),(283035,'ASII','1h','yahoo',1761274800,'2025-10-24 10:00:00',6450.00000000,6550.00000000,6425.00000000,6525.00000000,22537400.00000000,'2026-02-17 23:56:14'),(283036,'ASII','1h','yahoo',1761278400,'2025-10-24 11:00:00',6525.00000000,6650.00000000,6525.00000000,6625.00000000,16038900.00000000,'2026-02-17 23:56:14'),(283037,'ASII','1h','yahoo',1761289200,'2025-10-24 14:00:00',6600.00000000,6675.00000000,6525.00000000,6600.00000000,24256500.00000000,'2026-02-17 23:56:14'),(283038,'ASII','1h','yahoo',1761292800,'2025-10-24 15:00:00',6600.00000000,6625.00000000,6550.00000000,6575.00000000,9911600.00000000,'2026-02-17 23:56:14'),(283039,'ASII','1h','yahoo',1761296400,'2025-10-24 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,6732500.00000000,'2026-02-17 23:56:14'),(283040,'ASII','1h','yahoo',1761530400,'2025-10-27 09:00:00',6600.00000000,6725.00000000,6500.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:14'),(283041,'ASII','1h','yahoo',1761534000,'2025-10-27 10:00:00',6600.00000000,6600.00000000,6500.00000000,6550.00000000,6601700.00000000,'2026-02-17 23:56:14'),(283042,'ASII','1h','yahoo',1761537600,'2025-10-27 11:00:00',6525.00000000,6575.00000000,6475.00000000,6550.00000000,6707500.00000000,'2026-02-17 23:56:14'),(283043,'ASII','1h','yahoo',1761544800,'2025-10-27 13:00:00',6550.00000000,6550.00000000,6375.00000000,6425.00000000,8394300.00000000,'2026-02-17 23:56:14'),(283044,'ASII','1h','yahoo',1761548400,'2025-10-27 14:00:00',6400.00000000,6500.00000000,6400.00000000,6475.00000000,6973100.00000000,'2026-02-17 23:56:14'),(283045,'ASII','1h','yahoo',1761552000,'2025-10-27 15:00:00',6500.00000000,6600.00000000,6475.00000000,6525.00000000,9070500.00000000,'2026-02-17 23:56:14'),(283046,'ASII','1h','yahoo',1761555600,'2025-10-27 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7433500.00000000,'2026-02-17 23:56:14'),(283047,'ASII','1h','yahoo',1761616800,'2025-10-28 09:00:00',6600.00000000,6600.00000000,6375.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:14'),(283048,'ASII','1h','yahoo',1761620400,'2025-10-28 10:00:00',6425.00000000,6475.00000000,6400.00000000,6400.00000000,3087000.00000000,'2026-02-17 23:56:14'),(283049,'ASII','1h','yahoo',1761624000,'2025-10-28 11:00:00',6400.00000000,6425.00000000,6350.00000000,6400.00000000,5097200.00000000,'2026-02-17 23:56:14'),(283050,'ASII','1h','yahoo',1761631200,'2025-10-28 13:00:00',6400.00000000,6425.00000000,6350.00000000,6375.00000000,2623300.00000000,'2026-02-17 23:56:14'),(283051,'ASII','1h','yahoo',1761634800,'2025-10-28 14:00:00',6350.00000000,6375.00000000,6325.00000000,6350.00000000,4744700.00000000,'2026-02-17 23:56:14'),(283052,'ASII','1h','yahoo',1761638400,'2025-10-28 15:00:00',6325.00000000,6350.00000000,6275.00000000,6275.00000000,7797400.00000000,'2026-02-17 23:56:14'),(283053,'ASII','1h','yahoo',1761642000,'2025-10-28 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,4622000.00000000,'2026-02-17 23:56:14'),(283054,'ASII','1h','yahoo',1761703200,'2025-10-29 09:00:00',6250.00000000,6300.00000000,6225.00000000,6250.00000000,0.00000000,'2026-02-17 23:56:14'),(283055,'ASII','1h','yahoo',1761706800,'2025-10-29 10:00:00',6250.00000000,6375.00000000,6250.00000000,6350.00000000,4984600.00000000,'2026-02-17 23:56:14'),(283056,'ASII','1h','yahoo',1761710400,'2025-10-29 11:00:00',6325.00000000,6350.00000000,6300.00000000,6350.00000000,2689900.00000000,'2026-02-17 23:56:14'),(283057,'ASII','1h','yahoo',1761717600,'2025-10-29 13:00:00',6350.00000000,6450.00000000,6325.00000000,6425.00000000,3246800.00000000,'2026-02-17 23:56:14'),(283058,'ASII','1h','yahoo',1761721200,'2025-10-29 14:00:00',6425.00000000,6500.00000000,6400.00000000,6425.00000000,7072100.00000000,'2026-02-17 23:56:14'),(283059,'ASII','1h','yahoo',1761724800,'2025-10-29 15:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,6519800.00000000,'2026-02-17 23:56:14'),(283060,'ASII','1h','yahoo',1761728400,'2025-10-29 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,5380500.00000000,'2026-02-17 23:56:14'),(283061,'ASII','1h','yahoo',1761789600,'2025-10-30 09:00:00',6450.00000000,6450.00000000,6325.00000000,6350.00000000,0.00000000,'2026-02-17 23:56:14'),(283062,'ASII','1h','yahoo',1761793200,'2025-10-30 10:00:00',6350.00000000,6375.00000000,6325.00000000,6325.00000000,1799100.00000000,'2026-02-17 23:56:14'),(283063,'ASII','1h','yahoo',1761796800,'2025-10-30 11:00:00',6325.00000000,6350.00000000,6275.00000000,6275.00000000,3795700.00000000,'2026-02-17 23:56:14'),(283064,'ASII','1h','yahoo',1761804000,'2025-10-30 13:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,1473600.00000000,'2026-02-17 23:56:14'),(283065,'ASII','1h','yahoo',1761807600,'2025-10-30 14:00:00',6300.00000000,6300.00000000,6275.00000000,6275.00000000,3675700.00000000,'2026-02-17 23:56:14'),(283066,'ASII','1h','yahoo',1761811200,'2025-10-30 15:00:00',6300.00000000,6300.00000000,6250.00000000,6300.00000000,4949500.00000000,'2026-02-17 23:56:14'),(283067,'ASII','1h','yahoo',1761814800,'2025-10-30 16:00:00',6275.00000000,6275.00000000,6275.00000000,6275.00000000,7980500.00000000,'2026-02-17 23:56:14'),(283068,'ASII','1h','yahoo',1761876000,'2025-10-31 09:00:00',6250.00000000,6300.00000000,6125.00000000,6225.00000000,0.00000000,'2026-02-17 23:56:14'),(283069,'ASII','1h','yahoo',1761879600,'2025-10-31 10:00:00',6225.00000000,6250.00000000,6150.00000000,6150.00000000,5369900.00000000,'2026-02-17 23:56:14'),(283070,'ASII','1h','yahoo',1761883200,'2025-10-31 11:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,3908200.00000000,'2026-02-17 23:56:14'),(283071,'ASII','1h','yahoo',1761894000,'2025-10-31 14:00:00',6150.00000000,6200.00000000,6125.00000000,6125.00000000,8751200.00000000,'2026-02-17 23:56:14'),(283072,'ASII','1h','yahoo',1761897600,'2025-10-31 15:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,13299900.00000000,'2026-02-17 23:56:14'),(283073,'ASII','1h','yahoo',1761901200,'2025-10-31 16:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,19546900.00000000,'2026-02-17 23:56:14'),(283074,'ASII','1h','yahoo',1762135200,'2025-11-03 09:00:00',6175.00000000,6350.00000000,6175.00000000,6300.00000000,0.00000000,'2026-02-17 23:56:14'),(283075,'ASII','1h','yahoo',1762138800,'2025-11-03 10:00:00',6300.00000000,6325.00000000,6250.00000000,6300.00000000,4088500.00000000,'2026-02-17 23:56:14'),(283076,'ASII','1h','yahoo',1762142400,'2025-11-03 11:00:00',6300.00000000,6350.00000000,6275.00000000,6325.00000000,6148400.00000000,'2026-02-17 23:56:14'),(283077,'ASII','1h','yahoo',1762149600,'2025-11-03 13:00:00',6325.00000000,6325.00000000,6300.00000000,6325.00000000,4542500.00000000,'2026-02-17 23:56:14'),(283078,'ASII','1h','yahoo',1762153200,'2025-11-03 14:00:00',6325.00000000,6400.00000000,6300.00000000,6400.00000000,9345900.00000000,'2026-02-17 23:56:14'),(283079,'ASII','1h','yahoo',1762156800,'2025-11-03 15:00:00',6400.00000000,6450.00000000,6375.00000000,6425.00000000,12449300.00000000,'2026-02-17 23:56:14'),(283080,'ASII','1h','yahoo',1762160400,'2025-11-03 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,7773900.00000000,'2026-02-17 23:56:14'),(283081,'ASII','1h','yahoo',1762221600,'2025-11-04 09:00:00',6325.00000000,6375.00000000,6250.00000000,6350.00000000,0.00000000,'2026-02-17 23:56:14'),(283082,'ASII','1h','yahoo',1762225200,'2025-11-04 10:00:00',6375.00000000,6375.00000000,6350.00000000,6375.00000000,2999200.00000000,'2026-02-17 23:56:14'),(283083,'ASII','1h','yahoo',1762228800,'2025-11-04 11:00:00',6375.00000000,6375.00000000,6350.00000000,6350.00000000,3739800.00000000,'2026-02-17 23:56:14'),(283084,'ASII','1h','yahoo',1762236000,'2025-11-04 13:00:00',6350.00000000,6375.00000000,6300.00000000,6300.00000000,6706600.00000000,'2026-02-17 23:56:14'),(283085,'ASII','1h','yahoo',1762239600,'2025-11-04 14:00:00',6300.00000000,6325.00000000,6275.00000000,6300.00000000,10062500.00000000,'2026-02-17 23:56:14'),(283086,'ASII','1h','yahoo',1762243200,'2025-11-04 15:00:00',6275.00000000,6325.00000000,6250.00000000,6250.00000000,10152100.00000000,'2026-02-17 23:56:14'),(283087,'ASII','1h','yahoo',1762246800,'2025-11-04 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,16672500.00000000,'2026-02-17 23:56:14'),(283088,'ASII','1h','yahoo',1762308000,'2025-11-05 09:00:00',6250.00000000,6300.00000000,6200.00000000,6225.00000000,0.00000000,'2026-02-17 23:56:14'),(283089,'ASII','1h','yahoo',1762311600,'2025-11-05 10:00:00',6225.00000000,6250.00000000,6225.00000000,6225.00000000,2384500.00000000,'2026-02-17 23:56:14'),(283090,'ASII','1h','yahoo',1762315200,'2025-11-05 11:00:00',6225.00000000,6300.00000000,6225.00000000,6250.00000000,7642400.00000000,'2026-02-17 23:56:14'),(283091,'ASII','1h','yahoo',1762322400,'2025-11-05 13:00:00',6275.00000000,6300.00000000,6250.00000000,6300.00000000,2467700.00000000,'2026-02-17 23:56:14'),(283092,'ASII','1h','yahoo',1762326000,'2025-11-05 14:00:00',6275.00000000,6325.00000000,6200.00000000,6200.00000000,13511400.00000000,'2026-02-17 23:56:14'),(283093,'ASII','1h','yahoo',1762329600,'2025-11-05 15:00:00',6200.00000000,6250.00000000,6175.00000000,6200.00000000,8984100.00000000,'2026-02-17 23:56:14'),(283094,'ASII','1h','yahoo',1762333200,'2025-11-05 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,4272500.00000000,'2026-02-17 23:56:14'),(283095,'ASII','1h','yahoo',1762394400,'2025-11-06 09:00:00',6275.00000000,6275.00000000,6200.00000000,6200.00000000,0.00000000,'2026-02-17 23:56:14'),(283096,'ASII','1h','yahoo',1762398000,'2025-11-06 10:00:00',6200.00000000,6225.00000000,6200.00000000,6200.00000000,5129600.00000000,'2026-02-17 23:56:14'),(283097,'ASII','1h','yahoo',1762401600,'2025-11-06 11:00:00',6225.00000000,6225.00000000,6200.00000000,6200.00000000,5574800.00000000,'2026-02-17 23:56:14'),(283098,'ASII','1h','yahoo',1762408800,'2025-11-06 13:00:00',6200.00000000,6300.00000000,6200.00000000,6275.00000000,7085200.00000000,'2026-02-17 23:56:14'),(283099,'ASII','1h','yahoo',1762412400,'2025-11-06 14:00:00',6275.00000000,6325.00000000,6250.00000000,6325.00000000,9410000.00000000,'2026-02-17 23:56:14'),(283100,'ASII','1h','yahoo',1762416000,'2025-11-06 15:00:00',6325.00000000,6350.00000000,6300.00000000,6325.00000000,10099700.00000000,'2026-02-17 23:56:14'),(283101,'ASII','1h','yahoo',1762419600,'2025-11-06 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,5158700.00000000,'2026-02-17 23:56:14'),(283102,'ASII','1h','yahoo',1762480800,'2025-11-07 09:00:00',6325.00000000,6375.00000000,6300.00000000,6375.00000000,0.00000000,'2026-02-17 23:56:14'),(283103,'ASII','1h','yahoo',1762484400,'2025-11-07 10:00:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,5020800.00000000,'2026-02-17 23:56:14'),(283104,'ASII','1h','yahoo',1762488000,'2025-11-07 11:00:00',6375.00000000,6400.00000000,6375.00000000,6400.00000000,1377700.00000000,'2026-02-17 23:56:14'),(283105,'ASII','1h','yahoo',1762498800,'2025-11-07 14:00:00',6375.00000000,6400.00000000,6375.00000000,6400.00000000,7683500.00000000,'2026-02-17 23:56:14'),(283106,'ASII','1h','yahoo',1762502400,'2025-11-07 15:00:00',6400.00000000,6450.00000000,6375.00000000,6425.00000000,18006700.00000000,'2026-02-17 23:56:14'),(283107,'ASII','1h','yahoo',1762506000,'2025-11-07 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,6038500.00000000,'2026-02-17 23:56:14'),(283108,'ASII','1h','yahoo',1762740000,'2025-11-10 09:00:00',6500.00000000,6500.00000000,6425.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:14'),(283109,'ASII','1h','yahoo',1762743600,'2025-11-10 10:00:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,4387900.00000000,'2026-02-17 23:56:14'),(283110,'ASII','1h','yahoo',1762747200,'2025-11-10 11:00:00',6425.00000000,6475.00000000,6425.00000000,6475.00000000,5593700.00000000,'2026-02-17 23:56:14'),(283111,'ASII','1h','yahoo',1762754400,'2025-11-10 13:00:00',6450.00000000,6475.00000000,6425.00000000,6475.00000000,3243100.00000000,'2026-02-17 23:56:14'),(283112,'ASII','1h','yahoo',1762758000,'2025-11-10 14:00:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,6279100.00000000,'2026-02-17 23:56:14'),(283113,'ASII','1h','yahoo',1762761600,'2025-11-10 15:00:00',6500.00000000,6500.00000000,6400.00000000,6400.00000000,12305800.00000000,'2026-02-17 23:56:14'),(283114,'ASII','1h','yahoo',1762765200,'2025-11-10 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,5497100.00000000,'2026-02-17 23:56:14'),(283115,'ASII','1h','yahoo',1762826400,'2025-11-11 09:00:00',6525.00000000,6550.00000000,6450.00000000,6475.00000000,0.00000000,'2026-02-17 23:56:14'),(283116,'ASII','1h','yahoo',1762830000,'2025-11-11 10:00:00',6475.00000000,6550.00000000,6450.00000000,6550.00000000,6390000.00000000,'2026-02-17 23:56:14'),(283117,'ASII','1h','yahoo',1762833600,'2025-11-11 11:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,2886700.00000000,'2026-02-17 23:56:14'),(283118,'ASII','1h','yahoo',1762840800,'2025-11-11 13:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,3608500.00000000,'2026-02-17 23:56:14'),(283119,'ASII','1h','yahoo',1762844400,'2025-11-11 14:00:00',6525.00000000,6600.00000000,6525.00000000,6600.00000000,9308100.00000000,'2026-02-17 23:56:14'),(283120,'ASII','1h','yahoo',1762848000,'2025-11-11 15:00:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,8254300.00000000,'2026-02-17 23:56:14'),(283121,'ASII','1h','yahoo',1762851600,'2025-11-11 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,6960300.00000000,'2026-02-17 23:56:14'),(283122,'ASII','1h','yahoo',1762912800,'2025-11-12 09:00:00',6550.00000000,6550.00000000,6425.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:14'),(283123,'ASII','1h','yahoo',1762916400,'2025-11-12 10:00:00',6475.00000000,6550.00000000,6450.00000000,6525.00000000,3387000.00000000,'2026-02-17 23:56:14'),(283124,'ASII','1h','yahoo',1762920000,'2025-11-12 11:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,4997100.00000000,'2026-02-17 23:56:14'),(283125,'ASII','1h','yahoo',1762927200,'2025-11-12 13:00:00',6525.00000000,6550.00000000,6475.00000000,6475.00000000,1834100.00000000,'2026-02-17 23:56:14'),(283126,'ASII','1h','yahoo',1762930800,'2025-11-12 14:00:00',6500.00000000,6500.00000000,6425.00000000,6450.00000000,5592800.00000000,'2026-02-17 23:56:14'),(283127,'ASII','1h','yahoo',1762934400,'2025-11-12 15:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,8153600.00000000,'2026-02-17 23:56:14'),(283128,'ASII','1h','yahoo',1762938000,'2025-11-12 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,10150500.00000000,'2026-02-17 23:56:14'),(283129,'ASII','1h','yahoo',1762999200,'2025-11-13 09:00:00',6425.00000000,6425.00000000,6350.00000000,6375.00000000,0.00000000,'2026-02-17 23:56:14'),(283130,'ASII','1h','yahoo',1763002800,'2025-11-13 10:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,2281800.00000000,'2026-02-17 23:56:14'),(283131,'ASII','1h','yahoo',1763006400,'2025-11-13 11:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,2013000.00000000,'2026-02-17 23:56:14'),(283132,'ASII','1h','yahoo',1763013600,'2025-11-13 13:00:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,1185300.00000000,'2026-02-17 23:56:14'),(283133,'ASII','1h','yahoo',1763017200,'2025-11-13 14:00:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,3114400.00000000,'2026-02-17 23:56:14'),(283134,'ASII','1h','yahoo',1763020800,'2025-11-13 15:00:00',6375.00000000,6400.00000000,6375.00000000,6400.00000000,5597800.00000000,'2026-02-17 23:56:14'),(283135,'ASII','1h','yahoo',1763024400,'2025-11-13 16:00:00',6375.00000000,6375.00000000,6375.00000000,6375.00000000,3312700.00000000,'2026-02-17 23:56:14'),(283136,'ASII','1h','yahoo',1763085600,'2025-11-14 09:00:00',6375.00000000,6450.00000000,6325.00000000,6375.00000000,0.00000000,'2026-02-17 23:56:14'),(283137,'ASII','1h','yahoo',1763089200,'2025-11-14 10:00:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,2278200.00000000,'2026-02-17 23:56:14'),(283138,'ASII','1h','yahoo',1763092800,'2025-11-14 11:00:00',6400.00000000,6400.00000000,6350.00000000,6375.00000000,2240800.00000000,'2026-02-17 23:56:14'),(283139,'ASII','1h','yahoo',1763103600,'2025-11-14 14:00:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,5663000.00000000,'2026-02-17 23:56:14'),(283140,'ASII','1h','yahoo',1763107200,'2025-11-14 15:00:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,4013300.00000000,'2026-02-17 23:56:14'),(283141,'ASII','1h','yahoo',1763110800,'2025-11-14 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,4329600.00000000,'2026-02-17 23:56:14'),(283142,'ASII','1h','yahoo',1763344800,'2025-11-17 09:00:00',6400.00000000,6500.00000000,6375.00000000,6475.00000000,0.00000000,'2026-02-17 23:56:14'),(283143,'ASII','1h','yahoo',1763348400,'2025-11-17 10:00:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,4842700.00000000,'2026-02-17 23:56:14'),(283144,'ASII','1h','yahoo',1763352000,'2025-11-17 11:00:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,3903600.00000000,'2026-02-17 23:56:14'),(283145,'ASII','1h','yahoo',1763359200,'2025-11-17 13:00:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,1361400.00000000,'2026-02-17 23:56:14'),(283146,'ASII','1h','yahoo',1763362800,'2025-11-17 14:00:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,8034100.00000000,'2026-02-17 23:56:14'),(283147,'ASII','1h','yahoo',1763366400,'2025-11-17 15:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,6701100.00000000,'2026-02-17 23:56:14'),(283148,'ASII','1h','yahoo',1763370000,'2025-11-17 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,5841600.00000000,'2026-02-17 23:56:14'),(283149,'ASII','1h','yahoo',1763431200,'2025-11-18 09:00:00',6475.00000000,6550.00000000,6400.00000000,6400.00000000,0.00000000,'2026-02-17 23:56:14'),(283150,'ASII','1h','yahoo',1763434800,'2025-11-18 10:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,3297700.00000000,'2026-02-17 23:56:14'),(283151,'ASII','1h','yahoo',1763438400,'2025-11-18 11:00:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,2414200.00000000,'2026-02-17 23:56:14'),(283152,'ASII','1h','yahoo',1763445600,'2025-11-18 13:00:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,3681000.00000000,'2026-02-17 23:56:14'),(283153,'ASII','1h','yahoo',1763449200,'2025-11-18 14:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,3918200.00000000,'2026-02-17 23:56:14'),(283154,'ASII','1h','yahoo',1763452800,'2025-11-18 15:00:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,4651300.00000000,'2026-02-17 23:56:14'),(283155,'ASII','1h','yahoo',1763456400,'2025-11-18 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,4262500.00000000,'2026-02-17 23:56:14'),(283156,'ASII','1h','yahoo',1763517600,'2025-11-19 09:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,0.00000000,'2026-02-17 23:56:14'),(283157,'ASII','1h','yahoo',1763521200,'2025-11-19 10:00:00',6425.00000000,6475.00000000,6400.00000000,6425.00000000,10090400.00000000,'2026-02-17 23:56:14'),(283158,'ASII','1h','yahoo',1763524800,'2025-11-19 11:00:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,4820200.00000000,'2026-02-17 23:56:14'),(283159,'ASII','1h','yahoo',1763532000,'2025-11-19 13:00:00',6425.00000000,6450.00000000,6275.00000000,6400.00000000,8966100.00000000,'2026-02-17 23:56:14'),(283160,'ASII','1h','yahoo',1763535600,'2025-11-19 14:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,5320400.00000000,'2026-02-17 23:56:14'),(283161,'ASII','1h','yahoo',1763539200,'2025-11-19 15:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,5457300.00000000,'2026-02-17 23:56:14'),(283162,'ASII','1h','yahoo',1763542800,'2025-11-19 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,4803000.00000000,'2026-02-17 23:56:14'),(283163,'ASII','1h','yahoo',1763604000,'2025-11-20 09:00:00',6425.00000000,6500.00000000,6375.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:14'),(283164,'ASII','1h','yahoo',1763607600,'2025-11-20 10:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,2632800.00000000,'2026-02-17 23:56:14'),(283165,'ASII','1h','yahoo',1763611200,'2025-11-20 11:00:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,1602700.00000000,'2026-02-17 23:56:14'),(283166,'ASII','1h','yahoo',1763618400,'2025-11-20 13:00:00',6450.00000000,6500.00000000,6425.00000000,6475.00000000,8309400.00000000,'2026-02-17 23:56:14'),(283167,'ASII','1h','yahoo',1763622000,'2025-11-20 14:00:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,2977100.00000000,'2026-02-17 23:56:14'),(283168,'ASII','1h','yahoo',1763625600,'2025-11-20 15:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,4000000.00000000,'2026-02-17 23:56:14'),(283169,'ASII','1h','yahoo',1763629200,'2025-11-20 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,5311600.00000000,'2026-02-17 23:56:14'),(283170,'ASII','1h','yahoo',1763690400,'2025-11-21 09:00:00',6425.00000000,6425.00000000,6325.00000000,6375.00000000,0.00000000,'2026-02-17 23:56:14'),(283171,'ASII','1h','yahoo',1763694000,'2025-11-21 10:00:00',6350.00000000,6400.00000000,6350.00000000,6375.00000000,2170600.00000000,'2026-02-17 23:56:14'),(283172,'ASII','1h','yahoo',1763697600,'2025-11-21 11:00:00',6350.00000000,6400.00000000,6350.00000000,6375.00000000,1019800.00000000,'2026-02-17 23:56:14'),(283173,'ASII','1h','yahoo',1763708400,'2025-11-21 14:00:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,3864900.00000000,'2026-02-17 23:56:14'),(283174,'ASII','1h','yahoo',1763712000,'2025-11-21 15:00:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,5698200.00000000,'2026-02-17 23:56:14'),(283175,'ASII','1h','yahoo',1763715600,'2025-11-21 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,27187700.00000000,'2026-02-17 23:56:14'),(283176,'ASII','1h','yahoo',1763949600,'2025-11-24 09:00:00',6500.00000000,6525.00000000,6450.00000000,6525.00000000,0.00000000,'2026-02-17 23:56:14'),(283177,'ASII','1h','yahoo',1763953200,'2025-11-24 10:00:00',6525.00000000,6525.00000000,6475.00000000,6475.00000000,8070700.00000000,'2026-02-17 23:56:14'),(283178,'ASII','1h','yahoo',1763956800,'2025-11-24 11:00:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,2127500.00000000,'2026-02-17 23:56:14'),(283179,'ASII','1h','yahoo',1763964000,'2025-11-24 13:00:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,1695500.00000000,'2026-02-17 23:56:14'),(283180,'ASII','1h','yahoo',1763967600,'2025-11-24 14:00:00',6475.00000000,6500.00000000,6425.00000000,6500.00000000,7006700.00000000,'2026-02-17 23:56:14'),(283181,'ASII','1h','yahoo',1763971200,'2025-11-24 15:00:00',6500.00000000,6500.00000000,6425.00000000,6500.00000000,10315100.00000000,'2026-02-17 23:56:14'),(283182,'ASII','1h','yahoo',1763974800,'2025-11-24 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,37496600.00000000,'2026-02-17 23:56:14'),(283183,'ASII','1h','yahoo',1764036000,'2025-11-25 09:00:00',6425.00000000,6475.00000000,6425.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:14'),(283184,'ASII','1h','yahoo',1764039600,'2025-11-25 10:00:00',6475.00000000,6475.00000000,6375.00000000,6425.00000000,4319500.00000000,'2026-02-17 23:56:14'),(283185,'ASII','1h','yahoo',1764043200,'2025-11-25 11:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,1951900.00000000,'2026-02-17 23:56:14'),(283186,'ASII','1h','yahoo',1764050400,'2025-11-25 13:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,1035100.00000000,'2026-02-17 23:56:14'),(283187,'ASII','1h','yahoo',1764054000,'2025-11-25 14:00:00',6425.00000000,6450.00000000,6425.00000000,6425.00000000,1813000.00000000,'2026-02-17 23:56:14'),(283188,'ASII','1h','yahoo',1764057600,'2025-11-25 15:00:00',6425.00000000,6450.00000000,6375.00000000,6425.00000000,6460900.00000000,'2026-02-17 23:56:14'),(283189,'ASII','1h','yahoo',1764061200,'2025-11-25 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,3896900.00000000,'2026-02-17 23:56:14'),(283190,'ASII','1h','yahoo',1764122400,'2025-11-26 09:00:00',6475.00000000,6500.00000000,6425.00000000,6500.00000000,0.00000000,'2026-02-17 23:56:14'),(283191,'ASII','1h','yahoo',1764126000,'2025-11-26 10:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,2332700.00000000,'2026-02-17 23:56:14'),(283192,'ASII','1h','yahoo',1764129600,'2025-11-26 11:00:00',6500.00000000,6525.00000000,6475.00000000,6525.00000000,2693400.00000000,'2026-02-17 23:56:14'),(283193,'ASII','1h','yahoo',1764136800,'2025-11-26 13:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1922000.00000000,'2026-02-17 23:56:14'),(283194,'ASII','1h','yahoo',1764140400,'2025-11-26 14:00:00',6500.00000000,6575.00000000,6500.00000000,6575.00000000,7884200.00000000,'2026-02-17 23:56:14'),(283195,'ASII','1h','yahoo',1764144000,'2025-11-26 15:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,6653800.00000000,'2026-02-17 23:56:14'),(283196,'ASII','1h','yahoo',1764147600,'2025-11-26 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,4992000.00000000,'2026-02-17 23:56:14'),(283197,'ASII','1h','yahoo',1764208800,'2025-11-27 09:00:00',6600.00000000,6600.00000000,6500.00000000,6525.00000000,0.00000000,'2026-02-17 23:56:14'),(283198,'ASII','1h','yahoo',1764212400,'2025-11-27 10:00:00',6525.00000000,6550.00000000,6475.00000000,6475.00000000,2205000.00000000,'2026-02-17 23:56:14'),(283199,'ASII','1h','yahoo',1764216000,'2025-11-27 11:00:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,3526800.00000000,'2026-02-17 23:56:14'),(283200,'ASII','1h','yahoo',1764223200,'2025-11-27 13:00:00',6500.00000000,6550.00000000,6475.00000000,6525.00000000,1461100.00000000,'2026-02-17 23:56:14'),(283201,'ASII','1h','yahoo',1764226800,'2025-11-27 14:00:00',6550.00000000,6550.00000000,6500.00000000,6500.00000000,3087800.00000000,'2026-02-17 23:56:14'),(283202,'ASII','1h','yahoo',1764230400,'2025-11-27 15:00:00',6500.00000000,6550.00000000,6475.00000000,6525.00000000,3033600.00000000,'2026-02-17 23:56:14'),(283203,'ASII','1h','yahoo',1764234000,'2025-11-27 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,5325600.00000000,'2026-02-17 23:56:14'),(283204,'ASII','1h','yahoo',1764295200,'2025-11-28 09:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:14'),(283205,'ASII','1h','yahoo',1764298800,'2025-11-28 10:00:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,3976600.00000000,'2026-02-17 23:56:14'),(283206,'ASII','1h','yahoo',1764302400,'2025-11-28 11:00:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,1857500.00000000,'2026-02-17 23:56:14'),(283207,'ASII','1h','yahoo',1764313200,'2025-11-28 14:00:00',6550.00000000,6600.00000000,6525.00000000,6550.00000000,10031600.00000000,'2026-02-17 23:56:14'),(283208,'ASII','1h','yahoo',1764316800,'2025-11-28 15:00:00',6550.00000000,6575.00000000,6500.00000000,6550.00000000,9090200.00000000,'2026-02-17 23:56:14'),(283209,'ASII','1h','yahoo',1764320400,'2025-11-28 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,7092200.00000000,'2026-02-17 23:56:14'),(283210,'ASII','1h','yahoo',1764554400,'2025-12-01 09:00:00',6375.00000000,6450.00000000,6325.00000000,6375.00000000,0.00000000,'2026-02-17 23:56:14'),(283211,'ASII','1h','yahoo',1764558000,'2025-12-01 10:00:00',6375.00000000,6475.00000000,6350.00000000,6450.00000000,3023100.00000000,'2026-02-17 23:56:14'),(283212,'ASII','1h','yahoo',1764561600,'2025-12-01 11:00:00',6425.00000000,6500.00000000,6400.00000000,6475.00000000,3035100.00000000,'2026-02-17 23:56:14'),(283213,'ASII','1h','yahoo',1764568800,'2025-12-01 13:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,3158500.00000000,'2026-02-17 23:56:14'),(283214,'ASII','1h','yahoo',1764572400,'2025-12-01 14:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,3835800.00000000,'2026-02-17 23:56:14'),(283215,'ASII','1h','yahoo',1764576000,'2025-12-01 15:00:00',6425.00000000,6500.00000000,6400.00000000,6450.00000000,8425700.00000000,'2026-02-17 23:56:14'),(283216,'ASII','1h','yahoo',1764579600,'2025-12-01 16:00:00',6375.00000000,6375.00000000,6375.00000000,6375.00000000,8495800.00000000,'2026-02-17 23:56:14'),(283217,'ASII','1h','yahoo',1764640800,'2025-12-02 09:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,0.00000000,'2026-02-17 23:56:14'),(283218,'ASII','1h','yahoo',1764644400,'2025-12-02 10:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,3464600.00000000,'2026-02-17 23:56:14'),(283219,'ASII','1h','yahoo',1764648000,'2025-12-02 11:00:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,3062700.00000000,'2026-02-17 23:56:14'),(283220,'ASII','1h','yahoo',1764655200,'2025-12-02 13:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,3133800.00000000,'2026-02-17 23:56:14'),(283221,'ASII','1h','yahoo',1764658800,'2025-12-02 14:00:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,6717800.00000000,'2026-02-17 23:56:14'),(283222,'ASII','1h','yahoo',1764662400,'2025-12-02 15:00:00',6525.00000000,6600.00000000,6525.00000000,6600.00000000,14292300.00000000,'2026-02-17 23:56:14'),(283223,'ASII','1h','yahoo',1764666000,'2025-12-02 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,11059100.00000000,'2026-02-17 23:56:14'),(283224,'ASII','1h','yahoo',1764727200,'2025-12-03 09:00:00',6600.00000000,6650.00000000,6575.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:14'),(283225,'ASII','1h','yahoo',1764730800,'2025-12-03 10:00:00',6600.00000000,6625.00000000,6550.00000000,6575.00000000,2377100.00000000,'2026-02-17 23:56:14'),(283226,'ASII','1h','yahoo',1764734400,'2025-12-03 11:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2559800.00000000,'2026-02-17 23:56:14'),(283227,'ASII','1h','yahoo',1764741600,'2025-12-03 13:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2789300.00000000,'2026-02-17 23:56:14'),(283228,'ASII','1h','yahoo',1764745200,'2025-12-03 14:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,3807600.00000000,'2026-02-17 23:56:14'),(283229,'ASII','1h','yahoo',1764748800,'2025-12-03 15:00:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,2983400.00000000,'2026-02-17 23:56:14'),(283230,'ASII','1h','yahoo',1764752400,'2025-12-03 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,4620200.00000000,'2026-02-17 23:56:14'),(283231,'ASII','1h','yahoo',1764813600,'2025-12-04 09:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:14'),(283232,'ASII','1h','yahoo',1764817200,'2025-12-04 10:00:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,3273900.00000000,'2026-02-17 23:56:14'),(283233,'ASII','1h','yahoo',1764820800,'2025-12-04 11:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2553400.00000000,'2026-02-17 23:56:14'),(283234,'ASII','1h','yahoo',1764828000,'2025-12-04 13:00:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,2999100.00000000,'2026-02-17 23:56:14'),(283235,'ASII','1h','yahoo',1764831600,'2025-12-04 14:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,6478600.00000000,'2026-02-17 23:56:14'),(283236,'ASII','1h','yahoo',1764835200,'2025-12-04 15:00:00',6625.00000000,6700.00000000,6625.00000000,6700.00000000,11850900.00000000,'2026-02-17 23:56:14'),(283237,'ASII','1h','yahoo',1764838800,'2025-12-04 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,7266400.00000000,'2026-02-17 23:56:14'),(283238,'ASII','1h','yahoo',1764900000,'2025-12-05 09:00:00',6725.00000000,6900.00000000,6700.00000000,6850.00000000,0.00000000,'2026-02-17 23:56:14'),(283239,'ASII','1h','yahoo',1764903600,'2025-12-05 10:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,6293100.00000000,'2026-02-17 23:56:14'),(283240,'ASII','1h','yahoo',1764907200,'2025-12-05 11:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,2299700.00000000,'2026-02-17 23:56:14'),(283241,'ASII','1h','yahoo',1764918000,'2025-12-05 14:00:00',6850.00000000,6875.00000000,6750.00000000,6750.00000000,21899200.00000000,'2026-02-17 23:56:14'),(283242,'ASII','1h','yahoo',1764921600,'2025-12-05 15:00:00',6750.00000000,6825.00000000,6750.00000000,6800.00000000,7835600.00000000,'2026-02-17 23:56:14'),(283243,'ASII','1h','yahoo',1764925200,'2025-12-05 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,8414600.00000000,'2026-02-17 23:56:14'),(283244,'ASII','1h','yahoo',1765159200,'2025-12-08 09:00:00',6800.00000000,6825.00000000,6725.00000000,6800.00000000,0.00000000,'2026-02-17 23:56:14'),(283245,'ASII','1h','yahoo',1765162800,'2025-12-08 10:00:00',6800.00000000,6800.00000000,6750.00000000,6800.00000000,3871100.00000000,'2026-02-17 23:56:14'),(283246,'ASII','1h','yahoo',1765166400,'2025-12-08 11:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,4663300.00000000,'2026-02-17 23:56:14'),(283247,'ASII','1h','yahoo',1765173600,'2025-12-08 13:00:00',6750.00000000,6800.00000000,6725.00000000,6775.00000000,3451600.00000000,'2026-02-17 23:56:14'),(283248,'ASII','1h','yahoo',1765177200,'2025-12-08 14:00:00',6775.00000000,6800.00000000,6725.00000000,6750.00000000,5921500.00000000,'2026-02-17 23:56:14'),(283249,'ASII','1h','yahoo',1765180800,'2025-12-08 15:00:00',6725.00000000,6750.00000000,6625.00000000,6650.00000000,8561000.00000000,'2026-02-17 23:56:14'),(283250,'ASII','1h','yahoo',1765184400,'2025-12-08 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,8455000.00000000,'2026-02-17 23:56:14'),(283251,'ASII','1h','yahoo',1765245600,'2025-12-09 09:00:00',6750.00000000,6775.00000000,6625.00000000,6625.00000000,0.00000000,'2026-02-17 23:56:14'),(283252,'ASII','1h','yahoo',1765249200,'2025-12-09 10:00:00',6625.00000000,6650.00000000,6500.00000000,6500.00000000,4934200.00000000,'2026-02-17 23:56:14'),(283253,'ASII','1h','yahoo',1765252800,'2025-12-09 11:00:00',6500.00000000,6600.00000000,6500.00000000,6550.00000000,3612600.00000000,'2026-02-17 23:56:14'),(283254,'ASII','1h','yahoo',1765260000,'2025-12-09 13:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1145800.00000000,'2026-02-17 23:56:14'),(283255,'ASII','1h','yahoo',1765263600,'2025-12-09 14:00:00',6550.00000000,6575.00000000,6500.00000000,6500.00000000,5783800.00000000,'2026-02-17 23:56:14'),(283256,'ASII','1h','yahoo',1765267200,'2025-12-09 15:00:00',6500.00000000,6525.00000000,6450.00000000,6500.00000000,7491200.00000000,'2026-02-17 23:56:14'),(283257,'ASII','1h','yahoo',1765270800,'2025-12-09 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,11010900.00000000,'2026-02-17 23:56:14'),(283258,'ASII','1h','yahoo',1765332000,'2025-12-10 09:00:00',6700.00000000,6700.00000000,6625.00000000,6675.00000000,0.00000000,'2026-02-17 23:56:14'),(283259,'ASII','1h','yahoo',1765335600,'2025-12-10 10:00:00',6675.00000000,6725.00000000,6675.00000000,6675.00000000,2765400.00000000,'2026-02-17 23:56:14'),(283260,'ASII','1h','yahoo',1765339200,'2025-12-10 11:00:00',6675.00000000,6725.00000000,6650.00000000,6650.00000000,5261100.00000000,'2026-02-17 23:56:14'),(283261,'ASII','1h','yahoo',1765346400,'2025-12-10 13:00:00',6650.00000000,6675.00000000,6550.00000000,6600.00000000,4787700.00000000,'2026-02-17 23:56:14'),(283262,'ASII','1h','yahoo',1765350000,'2025-12-10 14:00:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,4342400.00000000,'2026-02-17 23:56:14'),(283263,'ASII','1h','yahoo',1765353600,'2025-12-10 15:00:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,5684300.00000000,'2026-02-17 23:56:14'),(283264,'ASII','1h','yahoo',1765357200,'2025-12-10 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,6791200.00000000,'2026-02-17 23:56:14'),(283265,'ASII','1h','yahoo',1765418400,'2025-12-11 09:00:00',6650.00000000,6675.00000000,6550.00000000,6575.00000000,0.00000000,'2026-02-17 23:56:14'),(283266,'ASII','1h','yahoo',1765422000,'2025-12-11 10:00:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,2208800.00000000,'2026-02-17 23:56:14'),(283267,'ASII','1h','yahoo',1765425600,'2025-12-11 11:00:00',6525.00000000,6550.00000000,6475.00000000,6500.00000000,3146400.00000000,'2026-02-17 23:56:14'),(283268,'ASII','1h','yahoo',1765432800,'2025-12-11 13:00:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,3697800.00000000,'2026-02-17 23:56:14'),(283269,'ASII','1h','yahoo',1765436400,'2025-12-11 14:00:00',6475.00000000,6500.00000000,6350.00000000,6375.00000000,13635600.00000000,'2026-02-17 23:56:14'),(283270,'ASII','1h','yahoo',1765440000,'2025-12-11 15:00:00',6375.00000000,6425.00000000,6350.00000000,6400.00000000,8827700.00000000,'2026-02-17 23:56:14'),(283271,'ASII','1h','yahoo',1765443600,'2025-12-11 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,7991000.00000000,'2026-02-17 23:56:14'),(283272,'ASII','1h','yahoo',1765504800,'2025-12-12 09:00:00',6500.00000000,6550.00000000,6425.00000000,6500.00000000,0.00000000,'2026-02-17 23:56:14'),(283273,'ASII','1h','yahoo',1765508400,'2025-12-12 10:00:00',6500.00000000,6550.00000000,6500.00000000,6500.00000000,3834100.00000000,'2026-02-17 23:56:14'),(283274,'ASII','1h','yahoo',1765512000,'2025-12-12 11:00:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,1340500.00000000,'2026-02-17 23:56:14'),(283275,'ASII','1h','yahoo',1765522800,'2025-12-12 14:00:00',6550.00000000,6600.00000000,6525.00000000,6525.00000000,8284500.00000000,'2026-02-17 23:56:14'),(283276,'ASII','1h','yahoo',1765526400,'2025-12-12 15:00:00',6550.00000000,6600.00000000,6525.00000000,6575.00000000,5322900.00000000,'2026-02-17 23:56:14'),(283277,'ASII','1h','yahoo',1765530000,'2025-12-12 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,3705400.00000000,'2026-02-17 23:56:14'),(283278,'ASII','1h','yahoo',1765764000,'2025-12-15 09:00:00',6700.00000000,6700.00000000,6525.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:14'),(283279,'ASII','1h','yahoo',1765767600,'2025-12-15 10:00:00',6575.00000000,6625.00000000,6550.00000000,6625.00000000,3837200.00000000,'2026-02-17 23:56:14'),(283280,'ASII','1h','yahoo',1765771200,'2025-12-15 11:00:00',6625.00000000,6675.00000000,6600.00000000,6650.00000000,4338600.00000000,'2026-02-17 23:56:14'),(283281,'ASII','1h','yahoo',1765778400,'2025-12-15 13:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,1388800.00000000,'2026-02-17 23:56:14'),(283282,'ASII','1h','yahoo',1765782000,'2025-12-15 14:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,4064100.00000000,'2026-02-17 23:56:14'),(283283,'ASII','1h','yahoo',1765785600,'2025-12-15 15:00:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,8838100.00000000,'2026-02-17 23:56:14'),(283284,'ASII','1h','yahoo',1765789200,'2025-12-15 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7419300.00000000,'2026-02-17 23:56:14'),(283285,'ASII','1h','yahoo',1765850400,'2025-12-16 09:00:00',6575.00000000,6600.00000000,6500.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:14'),(283286,'ASII','1h','yahoo',1765854000,'2025-12-16 10:00:00',6550.00000000,6600.00000000,6500.00000000,6550.00000000,4895500.00000000,'2026-02-17 23:56:14'),(283287,'ASII','1h','yahoo',1765857600,'2025-12-16 11:00:00',6550.00000000,6575.00000000,6500.00000000,6575.00000000,5999600.00000000,'2026-02-17 23:56:14'),(283288,'ASII','1h','yahoo',1765864800,'2025-12-16 13:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1120900.00000000,'2026-02-17 23:56:14'),(283289,'ASII','1h','yahoo',1765868400,'2025-12-16 14:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,6005800.00000000,'2026-02-17 23:56:14'),(283290,'ASII','1h','yahoo',1765872000,'2025-12-16 15:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,7641100.00000000,'2026-02-17 23:56:14'),(283291,'ASII','1h','yahoo',1765875600,'2025-12-16 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,6542800.00000000,'2026-02-17 23:56:14'),(283292,'ASII','1h','yahoo',1765936800,'2025-12-17 09:00:00',6575.00000000,6575.00000000,6525.00000000,6575.00000000,0.00000000,'2026-02-17 23:56:14'),(283293,'ASII','1h','yahoo',1765940400,'2025-12-17 10:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,2766300.00000000,'2026-02-17 23:56:14'),(283294,'ASII','1h','yahoo',1765944000,'2025-12-17 11:00:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,2906000.00000000,'2026-02-17 23:56:14'),(283295,'ASII','1h','yahoo',1765951200,'2025-12-17 13:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,1793100.00000000,'2026-02-17 23:56:14'),(283296,'ASII','1h','yahoo',1765954800,'2025-12-17 14:00:00',6575.00000000,6575.00000000,6500.00000000,6525.00000000,8111300.00000000,'2026-02-17 23:56:14'),(283297,'ASII','1h','yahoo',1765958400,'2025-12-17 15:00:00',6525.00000000,6575.00000000,6500.00000000,6575.00000000,6195700.00000000,'2026-02-17 23:56:14'),(283298,'ASII','1h','yahoo',1765962000,'2025-12-17 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7560800.00000000,'2026-02-17 23:56:14'),(283299,'ASII','1h','yahoo',1766023200,'2025-12-18 09:00:00',6575.00000000,6600.00000000,6525.00000000,6525.00000000,0.00000000,'2026-02-17 23:56:14'),(283300,'ASII','1h','yahoo',1766026800,'2025-12-18 10:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,1375900.00000000,'2026-02-17 23:56:14'),(283301,'ASII','1h','yahoo',1766030400,'2025-12-18 11:00:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,1442200.00000000,'2026-02-17 23:56:14'),(283302,'ASII','1h','yahoo',1766037600,'2025-12-18 13:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1115300.00000000,'2026-02-17 23:56:14'),(283303,'ASII','1h','yahoo',1766041200,'2025-12-18 14:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,3014800.00000000,'2026-02-17 23:56:14'),(283304,'ASII','1h','yahoo',1766044800,'2025-12-18 15:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,4131400.00000000,'2026-02-17 23:56:14'),(283305,'ASII','1h','yahoo',1766048400,'2025-12-18 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,4688800.00000000,'2026-02-17 23:56:14'),(283306,'ASII','1h','yahoo',1766109600,'2025-12-19 09:00:00',6575.00000000,6575.00000000,6475.00000000,6500.00000000,0.00000000,'2026-02-17 23:56:14'),(283307,'ASII','1h','yahoo',1766113200,'2025-12-19 10:00:00',6475.00000000,6525.00000000,6475.00000000,6475.00000000,5705900.00000000,'2026-02-17 23:56:14'),(283308,'ASII','1h','yahoo',1766116800,'2025-12-19 11:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,2187600.00000000,'2026-02-17 23:56:14'),(283309,'ASII','1h','yahoo',1766127600,'2025-12-19 14:00:00',6450.00000000,6525.00000000,6450.00000000,6525.00000000,7797600.00000000,'2026-02-17 23:56:14'),(283310,'ASII','1h','yahoo',1766131200,'2025-12-19 15:00:00',6525.00000000,6525.00000000,6425.00000000,6500.00000000,10249600.00000000,'2026-02-17 23:56:14'),(283311,'ASII','1h','yahoo',1766134800,'2025-12-19 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,29658500.00000000,'2026-02-17 23:56:14'),(283312,'ASII','1h','yahoo',1766368800,'2025-12-22 09:00:00',6500.00000000,6575.00000000,6450.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:14'),(283313,'ASII','1h','yahoo',1766372400,'2025-12-22 10:00:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,3489900.00000000,'2026-02-17 23:56:14'),(283314,'ASII','1h','yahoo',1766376000,'2025-12-22 11:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,2389200.00000000,'2026-02-17 23:56:14'),(283315,'ASII','1h','yahoo',1766383200,'2025-12-22 13:00:00',6550.00000000,6550.00000000,6500.00000000,6500.00000000,2197400.00000000,'2026-02-17 23:56:14'),(283316,'ASII','1h','yahoo',1766386800,'2025-12-22 14:00:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,3732500.00000000,'2026-02-17 23:56:14'),(283317,'ASII','1h','yahoo',1766390400,'2025-12-22 15:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,6993400.00000000,'2026-02-17 23:56:14'),(283318,'ASII','1h','yahoo',1766394000,'2025-12-22 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,4410300.00000000,'2026-02-17 23:56:14'),(283319,'ASII','1h','yahoo',1766455200,'2025-12-23 09:00:00',6525.00000000,6575.00000000,6475.00000000,6525.00000000,0.00000000,'2026-02-17 23:56:14'),(283320,'ASII','1h','yahoo',1766458800,'2025-12-23 10:00:00',6500.00000000,6525.00000000,6450.00000000,6475.00000000,1752500.00000000,'2026-02-17 23:56:14'),(283321,'ASII','1h','yahoo',1766462400,'2025-12-23 11:00:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,1242100.00000000,'2026-02-17 23:56:14'),(283322,'ASII','1h','yahoo',1766469600,'2025-12-23 13:00:00',6475.00000000,6525.00000000,6450.00000000,6450.00000000,2210800.00000000,'2026-02-17 23:56:14'),(283323,'ASII','1h','yahoo',1766473200,'2025-12-23 14:00:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1718300.00000000,'2026-02-17 23:56:14'),(283324,'ASII','1h','yahoo',1766476800,'2025-12-23 15:00:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1559900.00000000,'2026-02-17 23:56:14'),(283325,'ASII','1h','yahoo',1766480400,'2025-12-23 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,3238000.00000000,'2026-02-17 23:56:14'),(283326,'ASII','1h','yahoo',1766541600,'2025-12-24 09:00:00',6475.00000000,6600.00000000,6450.00000000,6575.00000000,0.00000000,'2026-02-17 23:56:14'),(283327,'ASII','1h','yahoo',1766545200,'2025-12-24 10:00:00',6575.00000000,6650.00000000,6575.00000000,6600.00000000,5008400.00000000,'2026-02-17 23:56:14'),(283328,'ASII','1h','yahoo',1766548800,'2025-12-24 11:00:00',6600.00000000,6675.00000000,6600.00000000,6675.00000000,3899300.00000000,'2026-02-17 23:56:14'),(283329,'ASII','1h','yahoo',1766556000,'2025-12-24 13:00:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,726100.00000000,'2026-02-17 23:56:14'),(283330,'ASII','1h','yahoo',1766559600,'2025-12-24 14:00:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,2997000.00000000,'2026-02-17 23:56:14'),(283331,'ASII','1h','yahoo',1766563200,'2025-12-24 15:00:00',6625.00000000,6675.00000000,6625.00000000,6625.00000000,2602600.00000000,'2026-02-17 23:56:14'),(283332,'ASII','1h','yahoo',1766566800,'2025-12-24 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,1325900.00000000,'2026-02-17 23:56:14'),(283333,'ASII','1h','yahoo',1766973600,'2025-12-29 09:00:00',6625.00000000,6700.00000000,6600.00000000,6675.00000000,0.00000000,'2026-02-17 23:56:14'),(283334,'ASII','1h','yahoo',1766977200,'2025-12-29 10:00:00',6675.00000000,6725.00000000,6625.00000000,6650.00000000,3389700.00000000,'2026-02-17 23:56:14'),(283335,'ASII','1h','yahoo',1766980800,'2025-12-29 11:00:00',6675.00000000,6675.00000000,6625.00000000,6650.00000000,897700.00000000,'2026-02-17 23:56:14'),(283336,'ASII','1h','yahoo',1766988000,'2025-12-29 13:00:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,1078100.00000000,'2026-02-17 23:56:14'),(283337,'ASII','1h','yahoo',1766991600,'2025-12-29 14:00:00',6675.00000000,6700.00000000,6625.00000000,6675.00000000,3334300.00000000,'2026-02-17 23:56:14'),(283338,'ASII','1h','yahoo',1766995200,'2025-12-29 15:00:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,2537000.00000000,'2026-02-17 23:56:14'),(283339,'ASII','1h','yahoo',1766998800,'2025-12-29 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,5200300.00000000,'2026-02-17 23:56:14'),(283340,'ASII','1h','yahoo',1767060000,'2025-12-30 09:00:00',6650.00000000,6700.00000000,6600.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:14'),(283341,'ASII','1h','yahoo',1767063600,'2025-12-30 10:00:00',6650.00000000,6675.00000000,6625.00000000,6625.00000000,957500.00000000,'2026-02-17 23:56:14'),(283342,'ASII','1h','yahoo',1767067200,'2025-12-30 11:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,3351400.00000000,'2026-02-17 23:56:14'),(283343,'ASII','1h','yahoo',1767074400,'2025-12-30 13:00:00',6650.00000000,6650.00000000,6600.00000000,6650.00000000,1355800.00000000,'2026-02-17 23:56:14'),(283344,'ASII','1h','yahoo',1767078000,'2025-12-30 14:00:00',6625.00000000,6700.00000000,6625.00000000,6700.00000000,4675200.00000000,'2026-02-17 23:56:14'),(283345,'ASII','1h','yahoo',1767081600,'2025-12-30 15:00:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,4172800.00000000,'2026-02-17 23:56:14'),(283346,'ASII','1h','yahoo',1767085200,'2025-12-30 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5576200.00000000,'2026-02-17 23:56:14'),(283347,'ASII','1h','yahoo',1767319200,'2026-01-02 09:00:00',6650.00000000,6700.00000000,6600.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:14'),(283348,'ASII','1h','yahoo',1767322800,'2026-01-02 10:00:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,2546600.00000000,'2026-02-17 23:56:14'),(283349,'ASII','1h','yahoo',1767326400,'2026-01-02 11:00:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,1088200.00000000,'2026-02-17 23:56:14'),(283350,'ASII','1h','yahoo',1767337200,'2026-01-02 14:00:00',6675.00000000,6750.00000000,6650.00000000,6725.00000000,4957900.00000000,'2026-02-17 23:56:14'),(283351,'ASII','1h','yahoo',1767340800,'2026-01-02 15:00:00',6750.00000000,6800.00000000,6725.00000000,6750.00000000,5459700.00000000,'2026-02-17 23:56:14'),(283352,'ASII','1h','yahoo',1767344400,'2026-01-02 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,3260600.00000000,'2026-02-17 23:56:14'),(283353,'ASII','1h','yahoo',1767578400,'2026-01-05 09:00:00',6775.00000000,6800.00000000,6675.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:14'),(283354,'ASII','1h','yahoo',1767582000,'2026-01-05 10:00:00',6700.00000000,6775.00000000,6675.00000000,6775.00000000,2556400.00000000,'2026-02-17 23:56:14'),(283355,'ASII','1h','yahoo',1767585600,'2026-01-05 11:00:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,1033800.00000000,'2026-02-17 23:56:14'),(283356,'ASII','1h','yahoo',1767592800,'2026-01-05 13:00:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,2088900.00000000,'2026-02-17 23:56:14'),(283357,'ASII','1h','yahoo',1767596400,'2026-01-05 14:00:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,6724300.00000000,'2026-02-17 23:56:14'),(283358,'ASII','1h','yahoo',1767600000,'2026-01-05 15:00:00',6800.00000000,6875.00000000,6800.00000000,6825.00000000,6606100.00000000,'2026-02-17 23:56:14'),(283359,'ASII','1h','yahoo',1767603600,'2026-01-05 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7298400.00000000,'2026-02-17 23:56:14'),(283360,'ASII','1h','yahoo',1767664800,'2026-01-06 09:00:00',6875.00000000,6875.00000000,6750.00000000,6750.00000000,0.00000000,'2026-02-17 23:56:14'),(283361,'ASII','1h','yahoo',1767668400,'2026-01-06 10:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,3269800.00000000,'2026-02-17 23:56:14'),(283362,'ASII','1h','yahoo',1767672000,'2026-01-06 11:00:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,2122400.00000000,'2026-02-17 23:56:14'),(283363,'ASII','1h','yahoo',1767679200,'2026-01-06 13:00:00',6725.00000000,6825.00000000,6700.00000000,6775.00000000,5579600.00000000,'2026-02-17 23:56:14'),(283364,'ASII','1h','yahoo',1767682800,'2026-01-06 14:00:00',6775.00000000,6875.00000000,6775.00000000,6875.00000000,5300600.00000000,'2026-02-17 23:56:14'),(283365,'ASII','1h','yahoo',1767686400,'2026-01-06 15:00:00',6850.00000000,6900.00000000,6850.00000000,6875.00000000,6834300.00000000,'2026-02-17 23:56:14'),(283366,'ASII','1h','yahoo',1767690000,'2026-01-06 16:00:00',6900.00000000,6900.00000000,6900.00000000,6900.00000000,6067600.00000000,'2026-02-17 23:56:14'),(283367,'ASII','1h','yahoo',1767751200,'2026-01-07 09:00:00',6825.00000000,7000.00000000,6800.00000000,6950.00000000,0.00000000,'2026-02-17 23:56:14'),(283368,'ASII','1h','yahoo',1767754800,'2026-01-07 10:00:00',6925.00000000,7050.00000000,6925.00000000,7000.00000000,10666700.00000000,'2026-02-17 23:56:14'),(283369,'ASII','1h','yahoo',1767758400,'2026-01-07 11:00:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,1619100.00000000,'2026-02-17 23:56:14'),(283370,'ASII','1h','yahoo',1767765600,'2026-01-07 13:00:00',7025.00000000,7075.00000000,7000.00000000,7025.00000000,5764100.00000000,'2026-02-17 23:56:14'),(283371,'ASII','1h','yahoo',1767769200,'2026-01-07 14:00:00',7025.00000000,7050.00000000,7000.00000000,7050.00000000,2678300.00000000,'2026-02-17 23:56:14'),(283372,'ASII','1h','yahoo',1767772800,'2026-01-07 15:00:00',7050.00000000,7050.00000000,6950.00000000,7025.00000000,5735800.00000000,'2026-02-17 23:56:14'),(283373,'ASII','1h','yahoo',1767776400,'2026-01-07 16:00:00',7025.00000000,7025.00000000,7025.00000000,7025.00000000,6519800.00000000,'2026-02-17 23:56:14'),(283374,'ASII','1h','yahoo',1767837600,'2026-01-08 09:00:00',7025.00000000,7100.00000000,7000.00000000,7000.00000000,0.00000000,'2026-02-17 23:56:14'),(283375,'ASII','1h','yahoo',1767841200,'2026-01-08 10:00:00',7000.00000000,7025.00000000,6975.00000000,7025.00000000,4361400.00000000,'2026-02-17 23:56:14'),(283376,'ASII','1h','yahoo',1767844800,'2026-01-08 11:00:00',7000.00000000,7050.00000000,7000.00000000,7025.00000000,3786700.00000000,'2026-02-17 23:56:14'),(283377,'ASII','1h','yahoo',1767852000,'2026-01-08 13:00:00',7025.00000000,7050.00000000,7025.00000000,7025.00000000,1150700.00000000,'2026-02-17 23:56:14'),(283378,'ASII','1h','yahoo',1767855600,'2026-01-08 14:00:00',7025.00000000,7050.00000000,7000.00000000,7000.00000000,6095800.00000000,'2026-02-17 23:56:14'),(283379,'ASII','1h','yahoo',1767859200,'2026-01-08 15:00:00',7000.00000000,7025.00000000,6975.00000000,7000.00000000,3948000.00000000,'2026-02-17 23:56:14'),(283380,'ASII','1h','yahoo',1767862800,'2026-01-08 16:00:00',7000.00000000,7000.00000000,7000.00000000,7000.00000000,7089300.00000000,'2026-02-17 23:56:14'),(283381,'ASII','1h','yahoo',1767924000,'2026-01-09 09:00:00',7000.00000000,7100.00000000,6975.00000000,7050.00000000,0.00000000,'2026-02-17 23:56:14'),(283382,'ASII','1h','yahoo',1767927600,'2026-01-09 10:00:00',7075.00000000,7100.00000000,6975.00000000,7000.00000000,6828000.00000000,'2026-02-17 23:56:14'),(283383,'ASII','1h','yahoo',1767931200,'2026-01-09 11:00:00',7000.00000000,7000.00000000,6975.00000000,7000.00000000,797400.00000000,'2026-02-17 23:56:14'),(283384,'ASII','1h','yahoo',1767942000,'2026-01-09 14:00:00',7000.00000000,7000.00000000,6825.00000000,6900.00000000,4779900.00000000,'2026-02-17 23:56:14'),(283385,'ASII','1h','yahoo',1767945600,'2026-01-09 15:00:00',6900.00000000,6900.00000000,6825.00000000,6875.00000000,4784200.00000000,'2026-02-17 23:56:14'),(283386,'ASII','1h','yahoo',1767949200,'2026-01-09 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,3316200.00000000,'2026-02-17 23:56:14'),(283387,'ASII','1h','yahoo',1768183200,'2026-01-12 09:00:00',6925.00000000,7000.00000000,6900.00000000,6975.00000000,0.00000000,'2026-02-17 23:56:14'),(283388,'ASII','1h','yahoo',1768186800,'2026-01-12 10:00:00',6975.00000000,7000.00000000,6950.00000000,6975.00000000,1671300.00000000,'2026-02-17 23:56:14'),(283389,'ASII','1h','yahoo',1768190400,'2026-01-12 11:00:00',6975.00000000,7000.00000000,6975.00000000,6975.00000000,2193800.00000000,'2026-02-17 23:56:14'),(283390,'ASII','1h','yahoo',1768197600,'2026-01-12 13:00:00',6975.00000000,7000.00000000,6950.00000000,6975.00000000,3590900.00000000,'2026-02-17 23:56:14'),(283391,'ASII','1h','yahoo',1768201200,'2026-01-12 14:00:00',6975.00000000,7000.00000000,6900.00000000,6975.00000000,6038100.00000000,'2026-02-17 23:56:14'),(283392,'ASII','1h','yahoo',1768204800,'2026-01-12 15:00:00',6975.00000000,7000.00000000,6950.00000000,6950.00000000,3376500.00000000,'2026-02-17 23:56:14'),(283393,'ASII','1h','yahoo',1768208400,'2026-01-12 16:00:00',7000.00000000,7000.00000000,7000.00000000,7000.00000000,5019200.00000000,'2026-02-17 23:56:14'),(283394,'ASII','1h','yahoo',1768269600,'2026-01-13 09:00:00',7075.00000000,7250.00000000,7025.00000000,7225.00000000,0.00000000,'2026-02-17 23:56:14'),(283395,'ASII','1h','yahoo',1768273200,'2026-01-13 10:00:00',7225.00000000,7250.00000000,7150.00000000,7200.00000000,7230100.00000000,'2026-02-17 23:56:14'),(283396,'ASII','1h','yahoo',1768276800,'2026-01-13 11:00:00',7175.00000000,7225.00000000,7175.00000000,7225.00000000,2938900.00000000,'2026-02-17 23:56:14'),(283397,'ASII','1h','yahoo',1768284000,'2026-01-13 13:00:00',7200.00000000,7225.00000000,7175.00000000,7200.00000000,2935800.00000000,'2026-02-17 23:56:14'),(283398,'ASII','1h','yahoo',1768287600,'2026-01-13 14:00:00',7200.00000000,7250.00000000,7175.00000000,7225.00000000,8293800.00000000,'2026-02-17 23:56:14'),(283399,'ASII','1h','yahoo',1768291200,'2026-01-13 15:00:00',7250.00000000,7300.00000000,7200.00000000,7275.00000000,11658400.00000000,'2026-02-17 23:56:14'),(283400,'ASII','1h','yahoo',1768294800,'2026-01-13 16:00:00',7300.00000000,7300.00000000,7300.00000000,7300.00000000,11807900.00000000,'2026-02-17 23:56:14'),(283401,'ASII','1h','yahoo',1768356000,'2026-01-14 09:00:00',7200.00000000,7225.00000000,7025.00000000,7175.00000000,0.00000000,'2026-02-17 23:56:14'),(283402,'ASII','1h','yahoo',1768359600,'2026-01-14 10:00:00',7150.00000000,7225.00000000,7150.00000000,7175.00000000,4650500.00000000,'2026-02-17 23:56:14'),(283403,'ASII','1h','yahoo',1768363200,'2026-01-14 11:00:00',7175.00000000,7225.00000000,7125.00000000,7150.00000000,3842800.00000000,'2026-02-17 23:56:14'),(283404,'ASII','1h','yahoo',1768370400,'2026-01-14 13:00:00',7150.00000000,7175.00000000,7150.00000000,7175.00000000,1297300.00000000,'2026-02-17 23:56:14'),(283405,'ASII','1h','yahoo',1768374000,'2026-01-14 14:00:00',7150.00000000,7175.00000000,7125.00000000,7125.00000000,8457000.00000000,'2026-02-17 23:56:14'),(283406,'ASII','1h','yahoo',1768377600,'2026-01-14 15:00:00',7150.00000000,7150.00000000,7100.00000000,7125.00000000,10007000.00000000,'2026-02-17 23:56:14'),(283407,'ASII','1h','yahoo',1768381200,'2026-01-14 16:00:00',7125.00000000,7125.00000000,7125.00000000,7125.00000000,5731000.00000000,'2026-02-17 23:56:14'),(283408,'ASII','1h','yahoo',1768442400,'2026-01-15 09:00:00',7200.00000000,7200.00000000,7025.00000000,7050.00000000,0.00000000,'2026-02-17 23:56:14'),(283409,'ASII','1h','yahoo',1768446000,'2026-01-15 10:00:00',7050.00000000,7100.00000000,7050.00000000,7050.00000000,2408000.00000000,'2026-02-17 23:56:14'),(283410,'ASII','1h','yahoo',1768449600,'2026-01-15 11:00:00',7050.00000000,7100.00000000,7025.00000000,7050.00000000,3580500.00000000,'2026-02-17 23:56:14'),(283411,'ASII','1h','yahoo',1768456800,'2026-01-15 13:00:00',7025.00000000,7050.00000000,7000.00000000,7000.00000000,1661100.00000000,'2026-02-17 23:56:14'),(283412,'ASII','1h','yahoo',1768460400,'2026-01-15 14:00:00',7000.00000000,7050.00000000,7000.00000000,7050.00000000,2966100.00000000,'2026-02-17 23:56:14'),(283413,'ASII','1h','yahoo',1768464000,'2026-01-15 15:00:00',7025.00000000,7075.00000000,7025.00000000,7050.00000000,4450900.00000000,'2026-02-17 23:56:14'),(283414,'ASII','1h','yahoo',1768467600,'2026-01-15 16:00:00',7050.00000000,7050.00000000,7050.00000000,7050.00000000,4415700.00000000,'2026-02-17 23:56:14'),(283415,'ASII','1h','yahoo',1768788000,'2026-01-19 09:00:00',7200.00000000,7475.00000000,7175.00000000,7425.00000000,0.00000000,'2026-02-17 23:56:14'),(283416,'ASII','1h','yahoo',1768791600,'2026-01-19 10:00:00',7425.00000000,7450.00000000,7400.00000000,7425.00000000,8700400.00000000,'2026-02-17 23:56:14'),(283417,'ASII','1h','yahoo',1768795200,'2026-01-19 11:00:00',7400.00000000,7425.00000000,7400.00000000,7400.00000000,2417200.00000000,'2026-02-17 23:56:14'),(283418,'ASII','1h','yahoo',1768802400,'2026-01-19 13:00:00',7400.00000000,7425.00000000,7400.00000000,7425.00000000,2068600.00000000,'2026-02-17 23:56:14'),(283419,'ASII','1h','yahoo',1768806000,'2026-01-19 14:00:00',7400.00000000,7425.00000000,7375.00000000,7400.00000000,7002700.00000000,'2026-02-17 23:56:14'),(283420,'ASII','1h','yahoo',1768809600,'2026-01-19 15:00:00',7400.00000000,7425.00000000,7375.00000000,7425.00000000,7164600.00000000,'2026-02-17 23:56:14'),(283421,'ASII','1h','yahoo',1768813200,'2026-01-19 16:00:00',7400.00000000,7400.00000000,7400.00000000,7400.00000000,4773500.00000000,'2026-02-17 23:56:14'),(283422,'ASII','1h','yahoo',1768874400,'2026-01-20 09:00:00',7325.00000000,7375.00000000,7275.00000000,7275.00000000,0.00000000,'2026-02-17 23:56:14'),(283423,'ASII','1h','yahoo',1768878000,'2026-01-20 10:00:00',7275.00000000,7325.00000000,7275.00000000,7325.00000000,1459900.00000000,'2026-02-17 23:56:14'),(283424,'ASII','1h','yahoo',1768881600,'2026-01-20 11:00:00',7325.00000000,7325.00000000,7275.00000000,7275.00000000,2323200.00000000,'2026-02-17 23:56:14'),(283425,'ASII','1h','yahoo',1768888800,'2026-01-20 13:00:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,2279900.00000000,'2026-02-17 23:56:14'),(283426,'ASII','1h','yahoo',1768892400,'2026-01-20 14:00:00',7300.00000000,7300.00000000,7250.00000000,7275.00000000,2812800.00000000,'2026-02-17 23:56:14'),(283427,'ASII','1h','yahoo',1768896000,'2026-01-20 15:00:00',7275.00000000,7300.00000000,7225.00000000,7250.00000000,4703500.00000000,'2026-02-17 23:56:14'),(283428,'ASII','1h','yahoo',1768899600,'2026-01-20 16:00:00',7275.00000000,7275.00000000,7275.00000000,7275.00000000,4080200.00000000,'2026-02-17 23:56:14'),(283429,'ASII','1h','yahoo',1768960800,'2026-01-21 09:00:00',6500.00000000,6800.00000000,6400.00000000,6600.00000000,71574500.00000000,'2026-02-17 23:56:14'),(283430,'ASII','1h','yahoo',1768964400,'2026-01-21 10:00:00',6600.00000000,6725.00000000,6550.00000000,6575.00000000,36576400.00000000,'2026-02-17 23:56:14'),(283431,'ASII','1h','yahoo',1768968000,'2026-01-21 11:00:00',6600.00000000,6625.00000000,6400.00000000,6450.00000000,27925700.00000000,'2026-02-17 23:56:14'),(283432,'ASII','1h','yahoo',1768975200,'2026-01-21 13:00:00',6450.00000000,6600.00000000,6425.00000000,6550.00000000,10787100.00000000,'2026-02-17 23:56:14'),(283433,'ASII','1h','yahoo',1768978800,'2026-01-21 14:00:00',6525.00000000,6650.00000000,6525.00000000,6525.00000000,22336800.00000000,'2026-02-17 23:56:14'),(283434,'ASII','1h','yahoo',1768982400,'2026-01-21 15:00:00',6525.00000000,6550.00000000,6450.00000000,6525.00000000,22130800.00000000,'2026-02-17 23:56:14'),(283435,'ASII','1h','yahoo',1768986000,'2026-01-21 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,12878400.00000000,'2026-02-17 23:56:14'),(283436,'ASII','1h','yahoo',1769047200,'2026-01-22 09:00:00',6700.00000000,6850.00000000,6675.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:14'),(283437,'ASII','1h','yahoo',1769050800,'2026-01-22 10:00:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,5453000.00000000,'2026-02-17 23:56:14'),(283438,'ASII','1h','yahoo',1769054400,'2026-01-22 11:00:00',6775.00000000,6800.00000000,6700.00000000,6750.00000000,8676300.00000000,'2026-02-17 23:56:14'),(283439,'ASII','1h','yahoo',1769061600,'2026-01-22 13:00:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,3024100.00000000,'2026-02-17 23:56:14'),(283440,'ASII','1h','yahoo',1769065200,'2026-01-22 14:00:00',6725.00000000,6725.00000000,6625.00000000,6725.00000000,8430500.00000000,'2026-02-17 23:56:14'),(283441,'ASII','1h','yahoo',1769068800,'2026-01-22 15:00:00',6700.00000000,6775.00000000,6700.00000000,6775.00000000,5977500.00000000,'2026-02-17 23:56:14'),(283442,'ASII','1h','yahoo',1769072400,'2026-01-22 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,7475300.00000000,'2026-02-17 23:56:14'),(283443,'ASII','1h','yahoo',1769133600,'2026-01-23 09:00:00',6800.00000000,6800.00000000,6650.00000000,6725.00000000,0.00000000,'2026-02-17 23:56:14'),(283444,'ASII','1h','yahoo',1769137200,'2026-01-23 10:00:00',6725.00000000,6800.00000000,6700.00000000,6800.00000000,6365400.00000000,'2026-02-17 23:56:14'),(283445,'ASII','1h','yahoo',1769140800,'2026-01-23 11:00:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,4788800.00000000,'2026-02-17 23:56:14'),(283446,'ASII','1h','yahoo',1769151600,'2026-01-23 14:00:00',6825.00000000,6900.00000000,6775.00000000,6850.00000000,14469100.00000000,'2026-02-17 23:56:14'),(283447,'ASII','1h','yahoo',1769155200,'2026-01-23 15:00:00',6825.00000000,6875.00000000,6800.00000000,6800.00000000,7334800.00000000,'2026-02-17 23:56:14'),(283448,'ASII','1h','yahoo',1769158800,'2026-01-23 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,7844800.00000000,'2026-02-17 23:56:14'),(283449,'ASII','1h','yahoo',1769392800,'2026-01-26 09:00:00',6850.00000000,6850.00000000,6700.00000000,6725.00000000,0.00000000,'2026-02-17 23:56:14'),(283450,'ASII','1h','yahoo',1769396400,'2026-01-26 10:00:00',6750.00000000,6800.00000000,6725.00000000,6800.00000000,11082600.00000000,'2026-02-17 23:56:14'),(283451,'ASII','1h','yahoo',1769400000,'2026-01-26 11:00:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,5276700.00000000,'2026-02-17 23:56:14'),(283452,'ASII','1h','yahoo',1769407200,'2026-01-26 13:00:00',6750.00000000,6825.00000000,6750.00000000,6800.00000000,4218600.00000000,'2026-02-17 23:56:14'),(283453,'ASII','1h','yahoo',1769410800,'2026-01-26 14:00:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,6519600.00000000,'2026-02-17 23:56:14'),(283454,'ASII','1h','yahoo',1769414400,'2026-01-26 15:00:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,7233600.00000000,'2026-02-17 23:56:14'),(283455,'ASII','1h','yahoo',1769418000,'2026-01-26 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7033100.00000000,'2026-02-17 23:56:14'),(283456,'ASII','1h','yahoo',1769479200,'2026-01-27 09:00:00',6775.00000000,6800.00000000,6525.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:14'),(283457,'ASII','1h','yahoo',1769482800,'2026-01-27 10:00:00',6550.00000000,6575.00000000,6400.00000000,6400.00000000,22020800.00000000,'2026-02-17 23:56:14'),(283458,'ASII','1h','yahoo',1769486400,'2026-01-27 11:00:00',6425.00000000,6500.00000000,6325.00000000,6475.00000000,18676000.00000000,'2026-02-17 23:56:14'),(283459,'ASII','1h','yahoo',1769493600,'2026-01-27 13:00:00',6500.00000000,6500.00000000,6325.00000000,6350.00000000,8849000.00000000,'2026-02-17 23:56:14'),(283460,'ASII','1h','yahoo',1769497200,'2026-01-27 14:00:00',6350.00000000,6400.00000000,6325.00000000,6375.00000000,20033300.00000000,'2026-02-17 23:56:14'),(283461,'ASII','1h','yahoo',1769500800,'2026-01-27 15:00:00',6375.00000000,6400.00000000,6225.00000000,6375.00000000,36659900.00000000,'2026-02-17 23:56:14'),(283462,'ASII','1h','yahoo',1769504400,'2026-01-27 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,15235200.00000000,'2026-02-17 23:56:14'),(283463,'ASII','1h','yahoo',1769565600,'2026-01-28 09:00:00',6200.00000000,6475.00000000,6075.00000000,6425.00000000,0.00000000,'2026-02-17 23:56:14'),(283464,'ASII','1h','yahoo',1769569200,'2026-01-28 10:00:00',6425.00000000,6450.00000000,6225.00000000,6275.00000000,14513400.00000000,'2026-02-17 23:56:14'),(283465,'ASII','1h','yahoo',1769572800,'2026-01-28 11:00:00',6250.00000000,6300.00000000,6150.00000000,6200.00000000,18452000.00000000,'2026-02-17 23:56:14'),(283466,'ASII','1h','yahoo',1769580000,'2026-01-28 13:00:00',6200.00000000,6250.00000000,6125.00000000,6150.00000000,8175200.00000000,'2026-02-17 23:56:14'),(283467,'ASII','1h','yahoo',1769583600,'2026-01-28 14:00:00',6150.00000000,6150.00000000,5775.00000000,6125.00000000,69505900.00000000,'2026-02-17 23:56:14'),(283468,'ASII','1h','yahoo',1769587200,'2026-01-28 15:00:00',6150.00000000,6175.00000000,6050.00000000,6075.00000000,27940700.00000000,'2026-02-17 23:56:14'),(283469,'ASII','1h','yahoo',1769590800,'2026-01-28 16:00:00',6175.00000000,6175.00000000,6175.00000000,6175.00000000,15984000.00000000,'2026-02-17 23:56:14'),(283470,'ASII','1h','yahoo',1769652000,'2026-01-29 09:00:00',6225.00000000,6225.00000000,5725.00000000,5750.00000000,0.00000000,'2026-02-17 23:56:14'),(283471,'ASII','1h','yahoo',1769655600,'2026-01-29 10:00:00',5750.00000000,6175.00000000,5725.00000000,6150.00000000,24826400.00000000,'2026-02-17 23:56:14'),(283472,'ASII','1h','yahoo',1769659200,'2026-01-29 11:00:00',6125.00000000,6175.00000000,5975.00000000,6025.00000000,9971000.00000000,'2026-02-17 23:56:14'),(283473,'ASII','1h','yahoo',1769666400,'2026-01-29 13:00:00',6025.00000000,6225.00000000,6000.00000000,6175.00000000,17344500.00000000,'2026-02-17 23:56:14'),(283474,'ASII','1h','yahoo',1769670000,'2026-01-29 14:00:00',6175.00000000,6275.00000000,6100.00000000,6225.00000000,15967600.00000000,'2026-02-17 23:56:14'),(283475,'ASII','1h','yahoo',1769673600,'2026-01-29 15:00:00',6225.00000000,6350.00000000,6175.00000000,6350.00000000,18348900.00000000,'2026-02-17 23:56:14'),(283476,'ASII','1h','yahoo',1769677200,'2026-01-29 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,21341000.00000000,'2026-02-17 23:56:14'),(283477,'ASII','1h','yahoo',1769738400,'2026-01-30 09:00:00',6550.00000000,6550.00000000,6300.00000000,6400.00000000,0.00000000,'2026-02-17 23:56:14'),(283478,'ASII','1h','yahoo',1769742000,'2026-01-30 10:00:00',6425.00000000,6475.00000000,6400.00000000,6400.00000000,9515000.00000000,'2026-02-17 23:56:14'),(283479,'ASII','1h','yahoo',1769745600,'2026-01-30 11:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,3249400.00000000,'2026-02-17 23:56:14'),(283480,'ASII','1h','yahoo',1769756400,'2026-01-30 14:00:00',6425.00000000,6475.00000000,6375.00000000,6400.00000000,16262000.00000000,'2026-02-17 23:56:14'),(283481,'ASII','1h','yahoo',1769760000,'2026-01-30 15:00:00',6400.00000000,6475.00000000,6350.00000000,6400.00000000,23489900.00000000,'2026-02-17 23:56:14'),(283482,'ASII','1h','yahoo',1769763600,'2026-01-30 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,27819600.00000000,'2026-02-17 23:56:14'),(283483,'ASII','1h','yahoo',1770022800,'2026-02-02 16:00:00',6275.00000000,6275.00000000,6275.00000000,6275.00000000,0.00000000,'2026-02-17 23:56:14'),(283484,'ASII','1h','yahoo',1770084000,'2026-02-03 09:00:00',6375.00000000,6600.00000000,6325.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:14'),(283485,'ASII','1h','yahoo',1770087600,'2026-02-03 10:00:00',6550.00000000,6600.00000000,6550.00000000,6575.00000000,5411400.00000000,'2026-02-17 23:56:14'),(283486,'ASII','1h','yahoo',1770091200,'2026-02-03 11:00:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,6096900.00000000,'2026-02-17 23:56:14'),(283487,'ASII','1h','yahoo',1770098400,'2026-02-03 13:00:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,4485100.00000000,'2026-02-17 23:56:14'),(283488,'ASII','1h','yahoo',1770102000,'2026-02-03 14:00:00',6600.00000000,6650.00000000,6575.00000000,6650.00000000,8331700.00000000,'2026-02-17 23:56:14'),(283489,'ASII','1h','yahoo',1770105600,'2026-02-03 15:00:00',6625.00000000,6700.00000000,6625.00000000,6650.00000000,11955900.00000000,'2026-02-17 23:56:14'),(283490,'ASII','1h','yahoo',1770109200,'2026-02-03 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,9148900.00000000,'2026-02-17 23:56:14'),(283491,'ASII','1h','yahoo',1770170400,'2026-02-04 09:00:00',6800.00000000,6825.00000000,6650.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:14'),(283492,'ASII','1h','yahoo',1770174000,'2026-02-04 10:00:00',6700.00000000,6725.00000000,6650.00000000,6675.00000000,6520700.00000000,'2026-02-17 23:56:14'),(283493,'ASII','1h','yahoo',1770177600,'2026-02-04 11:00:00',6650.00000000,6675.00000000,6625.00000000,6625.00000000,3867600.00000000,'2026-02-17 23:56:14'),(283494,'ASII','1h','yahoo',1770184800,'2026-02-04 13:00:00',6625.00000000,6725.00000000,6625.00000000,6725.00000000,4013200.00000000,'2026-02-17 23:56:14'),(283495,'ASII','1h','yahoo',1770188400,'2026-02-04 14:00:00',6725.00000000,6775.00000000,6700.00000000,6700.00000000,12973400.00000000,'2026-02-17 23:56:14'),(283496,'ASII','1h','yahoo',1770192000,'2026-02-04 15:00:00',6725.00000000,6800.00000000,6700.00000000,6775.00000000,11841700.00000000,'2026-02-17 23:56:14'),(283497,'ASII','1h','yahoo',1770195600,'2026-02-04 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,6670000.00000000,'2026-02-17 23:56:14'),(283498,'ASII','1h','yahoo',1770256800,'2026-02-05 09:00:00',6725.00000000,6800.00000000,6725.00000000,6800.00000000,0.00000000,'2026-02-17 23:56:14'),(283499,'ASII','1h','yahoo',1770260400,'2026-02-05 10:00:00',6775.00000000,6975.00000000,6750.00000000,6925.00000000,14235300.00000000,'2026-02-17 23:56:14'),(283500,'ASII','1h','yahoo',1770264000,'2026-02-05 11:00:00',6925.00000000,7000.00000000,6900.00000000,6975.00000000,10077400.00000000,'2026-02-17 23:56:14'),(283501,'ASII','1h','yahoo',1770271200,'2026-02-05 13:00:00',6975.00000000,7000.00000000,6925.00000000,6925.00000000,7105100.00000000,'2026-02-17 23:56:14'),(283502,'ASII','1h','yahoo',1770274800,'2026-02-05 14:00:00',6950.00000000,6950.00000000,6925.00000000,6950.00000000,7725700.00000000,'2026-02-17 23:56:14'),(283503,'ASII','1h','yahoo',1770278400,'2026-02-05 15:00:00',6925.00000000,6950.00000000,6750.00000000,6800.00000000,17765700.00000000,'2026-02-17 23:56:14'),(283504,'ASII','1h','yahoo',1770282000,'2026-02-05 16:00:00',6950.00000000,6950.00000000,6950.00000000,6950.00000000,8947400.00000000,'2026-02-17 23:56:14'),(283505,'ASII','1h','yahoo',1770343200,'2026-02-06 09:00:00',6800.00000000,6800.00000000,6675.00000000,6675.00000000,0.00000000,'2026-02-17 23:56:14'),(283506,'ASII','1h','yahoo',1770346800,'2026-02-06 10:00:00',6700.00000000,6750.00000000,6650.00000000,6675.00000000,4348900.00000000,'2026-02-17 23:56:14'),(283507,'ASII','1h','yahoo',1770350400,'2026-02-06 11:00:00',6650.00000000,6675.00000000,6600.00000000,6600.00000000,3700300.00000000,'2026-02-17 23:56:14'),(283508,'ASII','1h','yahoo',1770361200,'2026-02-06 14:00:00',6625.00000000,6675.00000000,6575.00000000,6625.00000000,13217800.00000000,'2026-02-17 23:56:14'),(283509,'ASII','1h','yahoo',1770364800,'2026-02-06 15:00:00',6625.00000000,6675.00000000,6600.00000000,6600.00000000,9669700.00000000,'2026-02-17 23:56:14'),(283510,'ASII','1h','yahoo',1770368400,'2026-02-06 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5971200.00000000,'2026-02-17 23:56:14'),(283511,'ASII','1h','yahoo',1770602400,'2026-02-09 09:00:00',6750.00000000,6750.00000000,6525.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:14'),(283512,'ASII','1h','yahoo',1770606000,'2026-02-09 10:00:00',6550.00000000,6625.00000000,6550.00000000,6600.00000000,3173400.00000000,'2026-02-17 23:56:14'),(283513,'ASII','1h','yahoo',1770609600,'2026-02-09 11:00:00',6625.00000000,6625.00000000,6575.00000000,6600.00000000,2772000.00000000,'2026-02-17 23:56:14'),(283514,'ASII','1h','yahoo',1770616800,'2026-02-09 13:00:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,2884600.00000000,'2026-02-17 23:56:14'),(283515,'ASII','1h','yahoo',1770620400,'2026-02-09 14:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,5146100.00000000,'2026-02-17 23:56:14'),(283516,'ASII','1h','yahoo',1770624000,'2026-02-09 15:00:00',6650.00000000,6650.00000000,6600.00000000,6625.00000000,7398600.00000000,'2026-02-17 23:56:14'),(283517,'ASII','1h','yahoo',1770627600,'2026-02-09 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,5032600.00000000,'2026-02-17 23:56:14'),(283518,'ASII','1h','yahoo',1770688800,'2026-02-10 09:00:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,0.00000000,'2026-02-17 23:56:14'),(283519,'ASII','1h','yahoo',1770692400,'2026-02-10 10:00:00',6650.00000000,6725.00000000,6650.00000000,6700.00000000,8307300.00000000,'2026-02-17 23:56:14'),(283520,'ASII','1h','yahoo',1770696000,'2026-02-10 11:00:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,6106900.00000000,'2026-02-17 23:56:14'),(283521,'ASII','1h','yahoo',1770703200,'2026-02-10 13:00:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,3550100.00000000,'2026-02-17 23:56:14'),(283522,'ASII','1h','yahoo',1770706800,'2026-02-10 14:00:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,3730500.00000000,'2026-02-17 23:56:14'),(283523,'ASII','1h','yahoo',1770710400,'2026-02-10 15:00:00',6700.00000000,6800.00000000,6700.00000000,6800.00000000,12575800.00000000,'2026-02-17 23:56:14'),(283524,'ASII','1h','yahoo',1770714000,'2026-02-10 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,6400100.00000000,'2026-02-17 23:56:14'),(283525,'ASII','1h','yahoo',1770775200,'2026-02-11 09:00:00',6800.00000000,6825.00000000,6750.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:14'),(283526,'ASII','1h','yahoo',1770778800,'2026-02-11 10:00:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,7880000.00000000,'2026-02-17 23:56:14'),(283527,'ASII','1h','yahoo',1770782400,'2026-02-11 11:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,4847100.00000000,'2026-02-17 23:56:14'),(283528,'ASII','1h','yahoo',1770789600,'2026-02-11 13:00:00',6775.00000000,6800.00000000,6700.00000000,6725.00000000,4972500.00000000,'2026-02-17 23:56:14'),(283529,'ASII','1h','yahoo',1770793200,'2026-02-11 14:00:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,4177100.00000000,'2026-02-17 23:56:14'),(283530,'ASII','1h','yahoo',1770796800,'2026-02-11 15:00:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,7053600.00000000,'2026-02-17 23:56:14'),(283531,'ASII','1h','yahoo',1770800400,'2026-02-11 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,4650100.00000000,'2026-02-17 23:56:14'),(283532,'ASII','1h','yahoo',1770861600,'2026-02-12 09:00:00',6775.00000000,6900.00000000,6750.00000000,6875.00000000,0.00000000,'2026-02-17 23:56:14'),(283533,'ASII','1h','yahoo',1770865200,'2026-02-12 10:00:00',6850.00000000,6875.00000000,6800.00000000,6800.00000000,1961700.00000000,'2026-02-17 23:56:14'),(283534,'ASII','1h','yahoo',1770868800,'2026-02-12 11:00:00',6800.00000000,6850.00000000,6800.00000000,6825.00000000,1125300.00000000,'2026-02-17 23:56:14'),(283535,'ASII','1h','yahoo',1770876000,'2026-02-12 13:00:00',6825.00000000,6825.00000000,6775.00000000,6800.00000000,1205200.00000000,'2026-02-17 23:56:14'),(283536,'ASII','1h','yahoo',1770879600,'2026-02-12 14:00:00',6800.00000000,6850.00000000,6775.00000000,6825.00000000,2078400.00000000,'2026-02-17 23:56:14'),(283537,'ASII','1h','yahoo',1770883200,'2026-02-12 15:00:00',6800.00000000,6825.00000000,6775.00000000,6825.00000000,2859700.00000000,'2026-02-17 23:56:14'),(283538,'ASII','1h','yahoo',1770886800,'2026-02-12 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,3706600.00000000,'2026-02-17 23:56:14'),(283539,'ASII','1h','yahoo',1770948000,'2026-02-13 09:00:00',6750.00000000,6775.00000000,6650.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:14'),(283540,'ASII','1h','yahoo',1770951600,'2026-02-13 10:00:00',6700.00000000,6725.00000000,6650.00000000,6650.00000000,3705100.00000000,'2026-02-17 23:56:14'),(283541,'ASII','1h','yahoo',1770955200,'2026-02-13 11:00:00',6650.00000000,6725.00000000,6650.00000000,6700.00000000,3178700.00000000,'2026-02-17 23:56:14'),(283542,'ASII','1h','yahoo',1770966000,'2026-02-13 14:00:00',6700.00000000,6700.00000000,6625.00000000,6650.00000000,4906300.00000000,'2026-02-17 23:56:14'),(283543,'ASII','1h','yahoo',1770969600,'2026-02-13 15:00:00',6675.00000000,6675.00000000,6575.00000000,6600.00000000,9825500.00000000,'2026-02-17 23:56:14'),(283544,'ASII','1h','yahoo',1770973200,'2026-02-13 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,3993300.00000000,'2026-02-17 23:56:14'),(283545,'ASII','4h','yahoo',1674007200,'2023-01-18 09:00:00',5575.00000000,5650.00000000,5550.00000000,5600.00000000,7669600.00000000,'2026-02-17 23:56:14'),(283546,'ASII','4h','yahoo',1674025200,'2023-01-18 14:00:00',5575.00000000,5875.00000000,5575.00000000,5850.00000000,44171300.00000000,'2026-02-17 23:56:14'),(283547,'ASII','4h','yahoo',1674100800,'2023-01-19 11:00:00',5825.00000000,5875.00000000,5800.00000000,5850.00000000,45827200.00000000,'2026-02-17 23:56:14'),(283548,'ASII','4h','yahoo',1674180000,'2023-01-20 09:00:00',5875.00000000,5900.00000000,5775.00000000,5900.00000000,28956200.00000000,'2026-02-17 23:56:14'),(283549,'ASII','4h','yahoo',1674198000,'2023-01-20 14:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,29380500.00000000,'2026-02-17 23:56:14'),(283550,'ASII','4h','yahoo',1674532800,'2023-01-24 11:00:00',5900.00000000,5950.00000000,5875.00000000,5925.00000000,13472200.00000000,'2026-02-17 23:56:14'),(283551,'ASII','4h','yahoo',1674612000,'2023-01-25 09:00:00',5875.00000000,5950.00000000,5850.00000000,5900.00000000,8989900.00000000,'2026-02-17 23:56:14'),(283552,'ASII','4h','yahoo',1674630000,'2023-01-25 14:00:00',5900.00000000,5950.00000000,5875.00000000,5900.00000000,29942200.00000000,'2026-02-17 23:56:14'),(283553,'ASII','4h','yahoo',1674705600,'2023-01-26 11:00:00',5900.00000000,5950.00000000,5850.00000000,5900.00000000,16401700.00000000,'2026-02-17 23:56:14'),(283554,'ASII','4h','yahoo',1674784800,'2023-01-27 09:00:00',5925.00000000,5950.00000000,5875.00000000,5875.00000000,13966300.00000000,'2026-02-17 23:56:14'),(283555,'ASII','4h','yahoo',1674802800,'2023-01-27 14:00:00',5875.00000000,5900.00000000,5775.00000000,5875.00000000,26557500.00000000,'2026-02-17 23:56:14'),(283556,'ASII','4h','yahoo',1675051200,'2023-01-30 11:00:00',5875.00000000,5875.00000000,5825.00000000,5875.00000000,31941500.00000000,'2026-02-17 23:56:14'),(283557,'ASII','4h','yahoo',1675130400,'2023-01-31 09:00:00',5925.00000000,6025.00000000,5900.00000000,5950.00000000,43181300.00000000,'2026-02-17 23:56:14'),(283558,'ASII','4h','yahoo',1675148400,'2023-01-31 14:00:00',5950.00000000,6000.00000000,5925.00000000,5975.00000000,43420800.00000000,'2026-02-17 23:56:14'),(283559,'ASII','4h','yahoo',1675224000,'2023-02-01 11:00:00',5975.00000000,6000.00000000,5925.00000000,6000.00000000,22173100.00000000,'2026-02-17 23:56:14'),(283560,'ASII','4h','yahoo',1675303200,'2023-02-02 09:00:00',5975.00000000,5975.00000000,5875.00000000,5925.00000000,11816800.00000000,'2026-02-17 23:56:14'),(283561,'ASII','4h','yahoo',1675321200,'2023-02-02 14:00:00',5925.00000000,5975.00000000,5875.00000000,5950.00000000,19244100.00000000,'2026-02-17 23:56:14'),(283562,'ASII','4h','yahoo',1675396800,'2023-02-03 11:00:00',5950.00000000,5950.00000000,5875.00000000,5875.00000000,17090600.00000000,'2026-02-17 23:56:14'),(283563,'ASII','4h','yahoo',1675648800,'2023-02-06 09:00:00',5850.00000000,5900.00000000,5825.00000000,5850.00000000,15932900.00000000,'2026-02-17 23:56:14'),(283564,'ASII','4h','yahoo',1675666800,'2023-02-06 14:00:00',5850.00000000,5925.00000000,5825.00000000,5875.00000000,23639100.00000000,'2026-02-17 23:56:14'),(283565,'ASII','4h','yahoo',1675742400,'2023-02-07 11:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,20498400.00000000,'2026-02-17 23:56:14'),(283566,'ASII','4h','yahoo',1675821600,'2023-02-08 09:00:00',5875.00000000,5900.00000000,5800.00000000,5800.00000000,13984300.00000000,'2026-02-17 23:56:14'),(283567,'ASII','4h','yahoo',1675839600,'2023-02-08 14:00:00',5800.00000000,5850.00000000,5775.00000000,5825.00000000,19576200.00000000,'2026-02-17 23:56:14'),(283568,'ASII','4h','yahoo',1675915200,'2023-02-09 11:00:00',5800.00000000,5825.00000000,5675.00000000,5675.00000000,32382000.00000000,'2026-02-17 23:56:14'),(283569,'ASII','4h','yahoo',1675994400,'2023-02-10 09:00:00',5625.00000000,5700.00000000,5550.00000000,5600.00000000,34804700.00000000,'2026-02-17 23:56:14'),(283570,'ASII','4h','yahoo',1676012400,'2023-02-10 14:00:00',5625.00000000,5750.00000000,5600.00000000,5750.00000000,33632100.00000000,'2026-02-17 23:56:14'),(283571,'ASII','4h','yahoo',1676260800,'2023-02-13 11:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,7567500.00000000,'2026-02-17 23:56:14'),(283572,'ASII','4h','yahoo',1676340000,'2023-02-14 09:00:00',5750.00000000,5800.00000000,5700.00000000,5700.00000000,15099100.00000000,'2026-02-17 23:56:14'),(283573,'ASII','4h','yahoo',1676358000,'2023-02-14 14:00:00',5700.00000000,5750.00000000,5575.00000000,5625.00000000,28414900.00000000,'2026-02-17 23:56:14'),(283574,'ASII','4h','yahoo',1676433600,'2023-02-15 11:00:00',5625.00000000,5675.00000000,5600.00000000,5675.00000000,17497500.00000000,'2026-02-17 23:56:14'),(283575,'ASII','4h','yahoo',1676512800,'2023-02-16 09:00:00',5700.00000000,5700.00000000,5625.00000000,5650.00000000,10702600.00000000,'2026-02-17 23:56:14'),(283576,'ASII','4h','yahoo',1676530800,'2023-02-16 14:00:00',5675.00000000,5725.00000000,5625.00000000,5650.00000000,10373100.00000000,'2026-02-17 23:56:14'),(283577,'ASII','4h','yahoo',1676606400,'2023-02-17 11:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,20347000.00000000,'2026-02-17 23:56:14'),(283578,'ASII','4h','yahoo',1676858400,'2023-02-20 09:00:00',5675.00000000,5700.00000000,5600.00000000,5625.00000000,11577100.00000000,'2026-02-17 23:56:14'),(283579,'ASII','4h','yahoo',1676876400,'2023-02-20 14:00:00',5625.00000000,5650.00000000,5575.00000000,5575.00000000,23228200.00000000,'2026-02-17 23:56:14'),(283580,'ASII','4h','yahoo',1676952000,'2023-02-21 11:00:00',5575.00000000,5625.00000000,5550.00000000,5575.00000000,17188800.00000000,'2026-02-17 23:56:14'),(283581,'ASII','4h','yahoo',1677031200,'2023-02-22 09:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,12090200.00000000,'2026-02-17 23:56:14'),(283582,'ASII','4h','yahoo',1677049200,'2023-02-22 14:00:00',5600.00000000,5700.00000000,5575.00000000,5625.00000000,27674500.00000000,'2026-02-17 23:56:14'),(283583,'ASII','4h','yahoo',1677124800,'2023-02-23 11:00:00',5600.00000000,5650.00000000,5600.00000000,5650.00000000,17491100.00000000,'2026-02-17 23:56:14'),(283584,'ASII','4h','yahoo',1677204000,'2023-02-24 09:00:00',5675.00000000,5750.00000000,5650.00000000,5725.00000000,20420200.00000000,'2026-02-17 23:56:14'),(283585,'ASII','4h','yahoo',1677222000,'2023-02-24 14:00:00',5725.00000000,5800.00000000,5700.00000000,5775.00000000,23359200.00000000,'2026-02-17 23:56:14'),(283586,'ASII','4h','yahoo',1677470400,'2023-02-27 11:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,11105400.00000000,'2026-02-17 23:56:14'),(283587,'ASII','4h','yahoo',1677549600,'2023-02-28 09:00:00',6200.00000000,6275.00000000,6100.00000000,6150.00000000,97769800.00000000,'2026-02-17 23:56:14'),(283588,'ASII','4h','yahoo',1677567600,'2023-02-28 14:00:00',6150.00000000,6175.00000000,6050.00000000,6100.00000000,36608300.00000000,'2026-02-17 23:56:14'),(283589,'ASII','4h','yahoo',1677643200,'2023-03-01 11:00:00',6125.00000000,6150.00000000,6075.00000000,6150.00000000,25819200.00000000,'2026-02-17 23:56:14'),(283590,'ASII','4h','yahoo',1677722400,'2023-03-02 09:00:00',6150.00000000,6175.00000000,6075.00000000,6125.00000000,12897300.00000000,'2026-02-17 23:56:14'),(283591,'ASII','4h','yahoo',1677740400,'2023-03-02 14:00:00',6125.00000000,6175.00000000,6075.00000000,6075.00000000,18912100.00000000,'2026-02-17 23:56:14'),(283592,'ASII','4h','yahoo',1677816000,'2023-03-03 11:00:00',6075.00000000,6100.00000000,6025.00000000,6050.00000000,22180000.00000000,'2026-02-17 23:56:14'),(283593,'ASII','4h','yahoo',1678068000,'2023-03-06 09:00:00',6100.00000000,6125.00000000,6050.00000000,6100.00000000,10453900.00000000,'2026-02-17 23:56:14'),(283594,'ASII','4h','yahoo',1678086000,'2023-03-06 14:00:00',6125.00000000,6125.00000000,5900.00000000,5950.00000000,30082200.00000000,'2026-02-17 23:56:14'),(283595,'ASII','4h','yahoo',1678161600,'2023-03-07 11:00:00',5975.00000000,5975.00000000,5925.00000000,5950.00000000,14569300.00000000,'2026-02-17 23:56:14'),(283596,'ASII','4h','yahoo',1678240800,'2023-03-08 09:00:00',5900.00000000,5975.00000000,5875.00000000,5925.00000000,19737100.00000000,'2026-02-17 23:56:14'),(283597,'ASII','4h','yahoo',1678258800,'2023-03-08 14:00:00',5925.00000000,6050.00000000,5875.00000000,6000.00000000,23551300.00000000,'2026-02-17 23:56:14'),(283598,'ASII','4h','yahoo',1678334400,'2023-03-09 11:00:00',6000.00000000,6050.00000000,5975.00000000,6025.00000000,14452600.00000000,'2026-02-17 23:56:14'),(283599,'ASII','4h','yahoo',1678413600,'2023-03-10 09:00:00',6000.00000000,6000.00000000,5950.00000000,5975.00000000,13930100.00000000,'2026-02-17 23:56:14'),(283600,'ASII','4h','yahoo',1678431600,'2023-03-10 14:00:00',5975.00000000,5975.00000000,5850.00000000,5925.00000000,30514200.00000000,'2026-02-17 23:56:14'),(283601,'ASII','4h','yahoo',1678680000,'2023-03-13 11:00:00',5925.00000000,5975.00000000,5900.00000000,5925.00000000,12266600.00000000,'2026-02-17 23:56:14'),(283602,'ASII','4h','yahoo',1678759200,'2023-03-14 09:00:00',5900.00000000,5925.00000000,5775.00000000,5800.00000000,38761300.00000000,'2026-02-17 23:56:14'),(283603,'ASII','4h','yahoo',1678777200,'2023-03-14 14:00:00',5775.00000000,5875.00000000,5750.00000000,5825.00000000,29100900.00000000,'2026-02-17 23:56:14'),(283604,'ASII','4h','yahoo',1678852800,'2023-03-15 11:00:00',5825.00000000,5850.00000000,5775.00000000,5775.00000000,21625100.00000000,'2026-02-17 23:56:14');
