INSERT INTO `ohlcv_data` VALUES (276975,'ASII','15m','yahoo',1764830700,'2025-12-04 13:45:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,1341100.00000000,'2026-02-17 23:56:13'),(276976,'ASII','15m','yahoo',1764831600,'2025-12-04 14:00:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,2006400.00000000,'2026-02-17 23:56:13'),(276977,'ASII','15m','yahoo',1764832500,'2025-12-04 14:15:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,391500.00000000,'2026-02-17 23:56:13'),(276978,'ASII','15m','yahoo',1764833400,'2025-12-04 14:30:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,3277100.00000000,'2026-02-17 23:56:13'),(276979,'ASII','15m','yahoo',1764834300,'2025-12-04 14:45:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,803600.00000000,'2026-02-17 23:56:13'),(276980,'ASII','15m','yahoo',1764835200,'2025-12-04 15:00:00',6625.00000000,6700.00000000,6625.00000000,6700.00000000,8299800.00000000,'2026-02-17 23:56:13'),(276981,'ASII','15m','yahoo',1764836100,'2025-12-04 15:15:00',6700.00000000,6700.00000000,6650.00000000,6700.00000000,1662200.00000000,'2026-02-17 23:56:13'),(276982,'ASII','15m','yahoo',1764837000,'2025-12-04 15:30:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,1361400.00000000,'2026-02-17 23:56:13'),(276983,'ASII','15m','yahoo',1764837900,'2025-12-04 15:45:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,527500.00000000,'2026-02-17 23:56:13'),(276984,'ASII','15m','yahoo',1764838800,'2025-12-04 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,7271000.00000000,'2026-02-17 23:56:13'),(276985,'ASII','15m','yahoo',1764900000,'2025-12-05 09:00:00',6725.00000000,6875.00000000,6700.00000000,6850.00000000,4399900.00000000,'2026-02-17 23:56:13'),(276986,'ASII','15m','yahoo',1764900900,'2025-12-05 09:15:00',6850.00000000,6900.00000000,6850.00000000,6875.00000000,2516200.00000000,'2026-02-17 23:56:13'),(276987,'ASII','15m','yahoo',1764901800,'2025-12-05 09:30:00',6900.00000000,6900.00000000,6875.00000000,6875.00000000,2990300.00000000,'2026-02-17 23:56:13'),(276988,'ASII','15m','yahoo',1764902700,'2025-12-05 09:45:00',6875.00000000,6900.00000000,6850.00000000,6850.00000000,7430600.00000000,'2026-02-17 23:56:13'),(276989,'ASII','15m','yahoo',1764903600,'2025-12-05 10:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,3259600.00000000,'2026-02-17 23:56:13'),(276990,'ASII','15m','yahoo',1764904500,'2025-12-05 10:15:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,882700.00000000,'2026-02-17 23:56:13'),(276991,'ASII','15m','yahoo',1764905400,'2025-12-05 10:30:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,1049400.00000000,'2026-02-17 23:56:13'),(276992,'ASII','15m','yahoo',1764906300,'2025-12-05 10:45:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,1101400.00000000,'2026-02-17 23:56:13'),(276993,'ASII','15m','yahoo',1764907200,'2025-12-05 11:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,687900.00000000,'2026-02-17 23:56:13'),(276994,'ASII','15m','yahoo',1764908100,'2025-12-05 11:15:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,1611800.00000000,'2026-02-17 23:56:13'),(276995,'ASII','15m','yahoo',1764918000,'2025-12-05 14:00:00',6850.00000000,6875.00000000,6775.00000000,6800.00000000,15204300.00000000,'2026-02-17 23:56:13'),(276996,'ASII','15m','yahoo',1764918900,'2025-12-05 14:15:00',6800.00000000,6825.00000000,6775.00000000,6775.00000000,3139000.00000000,'2026-02-17 23:56:13'),(276997,'ASII','15m','yahoo',1764919800,'2025-12-05 14:30:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,2522600.00000000,'2026-02-17 23:56:13'),(276998,'ASII','15m','yahoo',1764920700,'2025-12-05 14:45:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,1033300.00000000,'2026-02-17 23:56:13'),(276999,'ASII','15m','yahoo',1764921600,'2025-12-05 15:00:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,2141800.00000000,'2026-02-17 23:56:13'),(277000,'ASII','15m','yahoo',1764922500,'2025-12-05 15:15:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,2121800.00000000,'2026-02-17 23:56:13'),(277001,'ASII','15m','yahoo',1764923400,'2025-12-05 15:30:00',6800.00000000,6825.00000000,6775.00000000,6775.00000000,2862600.00000000,'2026-02-17 23:56:13'),(277002,'ASII','15m','yahoo',1764924300,'2025-12-05 15:45:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,709400.00000000,'2026-02-17 23:56:13'),(277003,'ASII','15m','yahoo',1764925200,'2025-12-05 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,8414600.00000000,'2026-02-17 23:56:13'),(277004,'ASII','15m','yahoo',1765159200,'2025-12-08 09:00:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,463000.00000000,'2026-02-17 23:56:13'),(277005,'ASII','15m','yahoo',1765160100,'2025-12-08 09:15:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,241000.00000000,'2026-02-17 23:56:13'),(277006,'ASII','15m','yahoo',1765161000,'2025-12-08 09:30:00',6725.00000000,6775.00000000,6725.00000000,6775.00000000,604500.00000000,'2026-02-17 23:56:13'),(277007,'ASII','15m','yahoo',1765161900,'2025-12-08 09:45:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,708800.00000000,'2026-02-17 23:56:13'),(277008,'ASII','15m','yahoo',1765162800,'2025-12-08 10:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,577000.00000000,'2026-02-17 23:56:13'),(277009,'ASII','15m','yahoo',1765163700,'2025-12-08 10:15:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,345100.00000000,'2026-02-17 23:56:13'),(277010,'ASII','15m','yahoo',1765164600,'2025-12-08 10:30:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,2671000.00000000,'2026-02-17 23:56:13'),(277011,'ASII','15m','yahoo',1765165500,'2025-12-08 10:45:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,278000.00000000,'2026-02-17 23:56:13'),(277012,'ASII','15m','yahoo',1765166400,'2025-12-08 11:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,492200.00000000,'2026-02-17 23:56:13'),(277013,'ASII','15m','yahoo',1765167300,'2025-12-08 11:15:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,569600.00000000,'2026-02-17 23:56:13'),(277014,'ASII','15m','yahoo',1765168200,'2025-12-08 11:30:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,930800.00000000,'2026-02-17 23:56:13'),(277015,'ASII','15m','yahoo',1765169100,'2025-12-08 11:45:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,2670700.00000000,'2026-02-17 23:56:13'),(277016,'ASII','15m','yahoo',1765175400,'2025-12-08 13:30:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,904700.00000000,'2026-02-17 23:56:13'),(277017,'ASII','15m','yahoo',1765176300,'2025-12-08 13:45:00',6725.00000000,6800.00000000,6725.00000000,6775.00000000,2546900.00000000,'2026-02-17 23:56:13'),(277018,'ASII','15m','yahoo',1765177200,'2025-12-08 14:00:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,1587300.00000000,'2026-02-17 23:56:13'),(277019,'ASII','15m','yahoo',1765178100,'2025-12-08 14:15:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,1926800.00000000,'2026-02-17 23:56:13'),(277020,'ASII','15m','yahoo',1765179000,'2025-12-08 14:30:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,1631500.00000000,'2026-02-17 23:56:13'),(277021,'ASII','15m','yahoo',1765179900,'2025-12-08 14:45:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,796700.00000000,'2026-02-17 23:56:13'),(277022,'ASII','15m','yahoo',1765180800,'2025-12-08 15:00:00',6725.00000000,6750.00000000,6650.00000000,6650.00000000,3547300.00000000,'2026-02-17 23:56:13'),(277023,'ASII','15m','yahoo',1765181700,'2025-12-08 15:15:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,1100200.00000000,'2026-02-17 23:56:13'),(277024,'ASII','15m','yahoo',1765182600,'2025-12-08 15:30:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,2125400.00000000,'2026-02-17 23:56:13'),(277025,'ASII','15m','yahoo',1765183500,'2025-12-08 15:45:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,1788100.00000000,'2026-02-17 23:56:13'),(277026,'ASII','15m','yahoo',1765184400,'2025-12-08 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,8455000.00000000,'2026-02-17 23:56:13'),(277027,'ASII','15m','yahoo',1765245600,'2025-12-09 09:00:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,218200.00000000,'2026-02-17 23:56:13'),(277028,'ASII','15m','yahoo',1765246500,'2025-12-09 09:15:00',6725.00000000,6725.00000000,6625.00000000,6625.00000000,749000.00000000,'2026-02-17 23:56:13'),(277029,'ASII','15m','yahoo',1765247400,'2025-12-09 09:30:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,1113200.00000000,'2026-02-17 23:56:13'),(277030,'ASII','15m','yahoo',1765248300,'2025-12-09 09:45:00',6650.00000000,6675.00000000,6625.00000000,6625.00000000,1467100.00000000,'2026-02-17 23:56:13'),(277031,'ASII','15m','yahoo',1765249200,'2025-12-09 10:00:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,213300.00000000,'2026-02-17 23:56:13'),(277032,'ASII','15m','yahoo',1765250100,'2025-12-09 10:15:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,256100.00000000,'2026-02-17 23:56:13'),(277033,'ASII','15m','yahoo',1765251000,'2025-12-09 10:30:00',6650.00000000,6650.00000000,6550.00000000,6550.00000000,2864000.00000000,'2026-02-17 23:56:13'),(277034,'ASII','15m','yahoo',1765251900,'2025-12-09 10:45:00',6550.00000000,6575.00000000,6500.00000000,6500.00000000,1600800.00000000,'2026-02-17 23:56:13'),(277035,'ASII','15m','yahoo',1765252800,'2025-12-09 11:00:00',6500.00000000,6575.00000000,6500.00000000,6575.00000000,1496200.00000000,'2026-02-17 23:56:13'),(277036,'ASII','15m','yahoo',1765253700,'2025-12-09 11:15:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,650000.00000000,'2026-02-17 23:56:13'),(277037,'ASII','15m','yahoo',1765254600,'2025-12-09 11:30:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,140000.00000000,'2026-02-17 23:56:13'),(277038,'ASII','15m','yahoo',1765255500,'2025-12-09 11:45:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1326400.00000000,'2026-02-17 23:56:13'),(277039,'ASII','15m','yahoo',1765261800,'2025-12-09 13:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,647700.00000000,'2026-02-17 23:56:13'),(277040,'ASII','15m','yahoo',1765262700,'2025-12-09 13:45:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,498100.00000000,'2026-02-17 23:56:13'),(277041,'ASII','15m','yahoo',1765263600,'2025-12-09 14:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,845000.00000000,'2026-02-17 23:56:13'),(277042,'ASII','15m','yahoo',1765264500,'2025-12-09 14:15:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,2165500.00000000,'2026-02-17 23:56:13'),(277043,'ASII','15m','yahoo',1765265400,'2025-12-09 14:30:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,961800.00000000,'2026-02-17 23:56:13'),(277044,'ASII','15m','yahoo',1765266300,'2025-12-09 14:45:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,1811500.00000000,'2026-02-17 23:56:13'),(277045,'ASII','15m','yahoo',1765267200,'2025-12-09 15:00:00',6500.00000000,6525.00000000,6450.00000000,6475.00000000,2628900.00000000,'2026-02-17 23:56:13'),(277046,'ASII','15m','yahoo',1765268100,'2025-12-09 15:15:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1757700.00000000,'2026-02-17 23:56:13'),(277047,'ASII','15m','yahoo',1765269000,'2025-12-09 15:30:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,1835700.00000000,'2026-02-17 23:56:13'),(277048,'ASII','15m','yahoo',1765269900,'2025-12-09 15:45:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,1268900.00000000,'2026-02-17 23:56:13'),(277049,'ASII','15m','yahoo',1765270800,'2025-12-09 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,11010900.00000000,'2026-02-17 23:56:13'),(277050,'ASII','15m','yahoo',1765332000,'2025-12-10 09:00:00',6700.00000000,6700.00000000,6625.00000000,6650.00000000,501000.00000000,'2026-02-17 23:56:13'),(277051,'ASII','15m','yahoo',1765332900,'2025-12-10 09:15:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,1296800.00000000,'2026-02-17 23:56:13'),(277052,'ASII','15m','yahoo',1765333800,'2025-12-10 09:30:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,381100.00000000,'2026-02-17 23:56:13'),(277053,'ASII','15m','yahoo',1765334700,'2025-12-10 09:45:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,1828400.00000000,'2026-02-17 23:56:13'),(277054,'ASII','15m','yahoo',1765335600,'2025-12-10 10:00:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,564100.00000000,'2026-02-17 23:56:13'),(277055,'ASII','15m','yahoo',1765336500,'2025-12-10 10:15:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,167600.00000000,'2026-02-17 23:56:13'),(277056,'ASII','15m','yahoo',1765337400,'2025-12-10 10:30:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,1971200.00000000,'2026-02-17 23:56:13'),(277057,'ASII','15m','yahoo',1765338300,'2025-12-10 10:45:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,62500.00000000,'2026-02-17 23:56:13'),(277058,'ASII','15m','yahoo',1765339200,'2025-12-10 11:00:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,130300.00000000,'2026-02-17 23:56:13'),(277059,'ASII','15m','yahoo',1765340100,'2025-12-10 11:15:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,2485000.00000000,'2026-02-17 23:56:13'),(277060,'ASII','15m','yahoo',1765341000,'2025-12-10 11:30:00',6700.00000000,6725.00000000,6675.00000000,6675.00000000,501000.00000000,'2026-02-17 23:56:13'),(277061,'ASII','15m','yahoo',1765341900,'2025-12-10 11:45:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,2144800.00000000,'2026-02-17 23:56:13'),(277062,'ASII','15m','yahoo',1765348200,'2025-12-10 13:30:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,771700.00000000,'2026-02-17 23:56:13'),(277063,'ASII','15m','yahoo',1765349100,'2025-12-10 13:45:00',6675.00000000,6675.00000000,6550.00000000,6600.00000000,4016000.00000000,'2026-02-17 23:56:13'),(277064,'ASII','15m','yahoo',1765350000,'2025-12-10 14:00:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,170200.00000000,'2026-02-17 23:56:13'),(277065,'ASII','15m','yahoo',1765350900,'2025-12-10 14:15:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,507800.00000000,'2026-02-17 23:56:13'),(277066,'ASII','15m','yahoo',1765351800,'2025-12-10 14:30:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,389800.00000000,'2026-02-17 23:56:13'),(277067,'ASII','15m','yahoo',1765352700,'2025-12-10 14:45:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,3274600.00000000,'2026-02-17 23:56:13'),(277068,'ASII','15m','yahoo',1765353600,'2025-12-10 15:00:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,733200.00000000,'2026-02-17 23:56:13'),(277069,'ASII','15m','yahoo',1765354500,'2025-12-10 15:15:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,2008300.00000000,'2026-02-17 23:56:13'),(277070,'ASII','15m','yahoo',1765355400,'2025-12-10 15:30:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,1229200.00000000,'2026-02-17 23:56:13'),(277071,'ASII','15m','yahoo',1765356300,'2025-12-10 15:45:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,1713600.00000000,'2026-02-17 23:56:13'),(277072,'ASII','15m','yahoo',1765357200,'2025-12-10 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,6791200.00000000,'2026-02-17 23:56:13'),(277073,'ASII','15m','yahoo',1765418400,'2025-12-11 09:00:00',6650.00000000,6675.00000000,6600.00000000,6600.00000000,165800.00000000,'2026-02-17 23:56:13'),(277074,'ASII','15m','yahoo',1765419300,'2025-12-11 09:15:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,169000.00000000,'2026-02-17 23:56:13'),(277075,'ASII','15m','yahoo',1765420200,'2025-12-11 09:30:00',6625.00000000,6625.00000000,6550.00000000,6575.00000000,1309600.00000000,'2026-02-17 23:56:13'),(277076,'ASII','15m','yahoo',1765421100,'2025-12-11 09:45:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,235500.00000000,'2026-02-17 23:56:13'),(277077,'ASII','15m','yahoo',1765422000,'2025-12-11 10:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,333200.00000000,'2026-02-17 23:56:13'),(277078,'ASII','15m','yahoo',1765422900,'2025-12-11 10:15:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,144200.00000000,'2026-02-17 23:56:13'),(277079,'ASII','15m','yahoo',1765423800,'2025-12-11 10:30:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,1438200.00000000,'2026-02-17 23:56:13'),(277080,'ASII','15m','yahoo',1765424700,'2025-12-11 10:45:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,293200.00000000,'2026-02-17 23:56:13'),(277081,'ASII','15m','yahoo',1765425600,'2025-12-11 11:00:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,854000.00000000,'2026-02-17 23:56:13'),(277082,'ASII','15m','yahoo',1765426500,'2025-12-11 11:15:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,433600.00000000,'2026-02-17 23:56:13'),(277083,'ASII','15m','yahoo',1765427400,'2025-12-11 11:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,472000.00000000,'2026-02-17 23:56:13'),(277084,'ASII','15m','yahoo',1765428300,'2025-12-11 11:45:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,1386800.00000000,'2026-02-17 23:56:13'),(277085,'ASII','15m','yahoo',1765434600,'2025-12-11 13:30:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1469900.00000000,'2026-02-17 23:56:13'),(277086,'ASII','15m','yahoo',1765435500,'2025-12-11 13:45:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,2227900.00000000,'2026-02-17 23:56:13'),(277087,'ASII','15m','yahoo',1765436400,'2025-12-11 14:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,653400.00000000,'2026-02-17 23:56:13'),(277088,'ASII','15m','yahoo',1765437300,'2025-12-11 14:15:00',6475.00000000,6475.00000000,6425.00000000,6425.00000000,4442800.00000000,'2026-02-17 23:56:13'),(277089,'ASII','15m','yahoo',1765438200,'2025-12-11 14:30:00',6450.00000000,6450.00000000,6400.00000000,6400.00000000,2418100.00000000,'2026-02-17 23:56:13'),(277090,'ASII','15m','yahoo',1765439100,'2025-12-11 14:45:00',6425.00000000,6425.00000000,6350.00000000,6375.00000000,6121300.00000000,'2026-02-17 23:56:13'),(277091,'ASII','15m','yahoo',1765440000,'2025-12-11 15:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,1133700.00000000,'2026-02-17 23:56:13'),(277092,'ASII','15m','yahoo',1765440900,'2025-12-11 15:15:00',6375.00000000,6400.00000000,6350.00000000,6350.00000000,2140400.00000000,'2026-02-17 23:56:13'),(277093,'ASII','15m','yahoo',1765441800,'2025-12-11 15:30:00',6375.00000000,6425.00000000,6350.00000000,6400.00000000,4770200.00000000,'2026-02-17 23:56:13'),(277094,'ASII','15m','yahoo',1765442700,'2025-12-11 15:45:00',6400.00000000,6425.00000000,6400.00000000,6400.00000000,783400.00000000,'2026-02-17 23:56:13'),(277095,'ASII','15m','yahoo',1765443600,'2025-12-11 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,7991000.00000000,'2026-02-17 23:56:13'),(277096,'ASII','15m','yahoo',1765504800,'2025-12-12 09:00:00',6500.00000000,6550.00000000,6425.00000000,6475.00000000,1108700.00000000,'2026-02-17 23:56:13'),(277097,'ASII','15m','yahoo',1765505700,'2025-12-12 09:15:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,571200.00000000,'2026-02-17 23:56:13'),(277098,'ASII','15m','yahoo',1765506600,'2025-12-12 09:30:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,428800.00000000,'2026-02-17 23:56:13'),(277099,'ASII','15m','yahoo',1765507500,'2025-12-12 09:45:00',6500.00000000,6550.00000000,6475.00000000,6500.00000000,2849600.00000000,'2026-02-17 23:56:13'),(277100,'ASII','15m','yahoo',1765508400,'2025-12-12 10:00:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,2242700.00000000,'2026-02-17 23:56:13'),(277101,'ASII','15m','yahoo',1765509300,'2025-12-12 10:15:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,825100.00000000,'2026-02-17 23:56:13'),(277102,'ASII','15m','yahoo',1765510200,'2025-12-12 10:30:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,497700.00000000,'2026-02-17 23:56:13'),(277103,'ASII','15m','yahoo',1765511100,'2025-12-12 10:45:00',6500.00000000,6525.00000000,6500.00000000,6500.00000000,268600.00000000,'2026-02-17 23:56:13'),(277104,'ASII','15m','yahoo',1765512000,'2025-12-12 11:00:00',6500.00000000,6550.00000000,6500.00000000,6525.00000000,435000.00000000,'2026-02-17 23:56:13'),(277105,'ASII','15m','yahoo',1765512900,'2025-12-12 11:15:00',6550.00000000,6550.00000000,6500.00000000,6550.00000000,905500.00000000,'2026-02-17 23:56:13'),(277106,'ASII','15m','yahoo',1765522800,'2025-12-12 14:00:00',6550.00000000,6600.00000000,6525.00000000,6550.00000000,4974200.00000000,'2026-02-17 23:56:13'),(277107,'ASII','15m','yahoo',1765523700,'2025-12-12 14:15:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,339300.00000000,'2026-02-17 23:56:13'),(277108,'ASII','15m','yahoo',1765524600,'2025-12-12 14:30:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,684400.00000000,'2026-02-17 23:56:13'),(277109,'ASII','15m','yahoo',1765525500,'2025-12-12 14:45:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,2286600.00000000,'2026-02-17 23:56:13'),(277110,'ASII','15m','yahoo',1765526400,'2025-12-12 15:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,918100.00000000,'2026-02-17 23:56:13'),(277111,'ASII','15m','yahoo',1765527300,'2025-12-12 15:15:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,1752900.00000000,'2026-02-17 23:56:13'),(277112,'ASII','15m','yahoo',1765528200,'2025-12-12 15:30:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,2137900.00000000,'2026-02-17 23:56:13'),(277113,'ASII','15m','yahoo',1765529100,'2025-12-12 15:45:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,514000.00000000,'2026-02-17 23:56:13'),(277114,'ASII','15m','yahoo',1765530000,'2025-12-12 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,3705400.00000000,'2026-02-17 23:56:13'),(277115,'ASII','15m','yahoo',1765764000,'2025-12-15 09:00:00',6700.00000000,6700.00000000,6525.00000000,6525.00000000,153400.00000000,'2026-02-17 23:56:13'),(277116,'ASII','15m','yahoo',1765764900,'2025-12-15 09:15:00',6525.00000000,6600.00000000,6525.00000000,6550.00000000,3369100.00000000,'2026-02-17 23:56:13'),(277117,'ASII','15m','yahoo',1765765800,'2025-12-15 09:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,287400.00000000,'2026-02-17 23:56:13'),(277118,'ASII','15m','yahoo',1765766700,'2025-12-15 09:45:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1825900.00000000,'2026-02-17 23:56:13'),(277119,'ASII','15m','yahoo',1765767600,'2025-12-15 10:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,1561600.00000000,'2026-02-17 23:56:13'),(277120,'ASII','15m','yahoo',1765768500,'2025-12-15 10:15:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,816300.00000000,'2026-02-17 23:56:13'),(277121,'ASII','15m','yahoo',1765769400,'2025-12-15 10:30:00',6575.00000000,6625.00000000,6575.00000000,6625.00000000,1038700.00000000,'2026-02-17 23:56:13'),(277122,'ASII','15m','yahoo',1765770300,'2025-12-15 10:45:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,420600.00000000,'2026-02-17 23:56:13'),(277123,'ASII','15m','yahoo',1765771200,'2025-12-15 11:00:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,2356400.00000000,'2026-02-17 23:56:13'),(277124,'ASII','15m','yahoo',1765772100,'2025-12-15 11:15:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,1293500.00000000,'2026-02-17 23:56:13'),(277125,'ASII','15m','yahoo',1765773000,'2025-12-15 11:30:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,165100.00000000,'2026-02-17 23:56:13'),(277126,'ASII','15m','yahoo',1765773900,'2025-12-15 11:45:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,523600.00000000,'2026-02-17 23:56:13'),(277127,'ASII','15m','yahoo',1765780200,'2025-12-15 13:30:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,660700.00000000,'2026-02-17 23:56:13'),(277128,'ASII','15m','yahoo',1765781100,'2025-12-15 13:45:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,728100.00000000,'2026-02-17 23:56:13'),(277129,'ASII','15m','yahoo',1765782000,'2025-12-15 14:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,1057900.00000000,'2026-02-17 23:56:13'),(277130,'ASII','15m','yahoo',1765782900,'2025-12-15 14:15:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,1121800.00000000,'2026-02-17 23:56:13'),(277131,'ASII','15m','yahoo',1765783800,'2025-12-15 14:30:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,734200.00000000,'2026-02-17 23:56:13'),(277132,'ASII','15m','yahoo',1765784700,'2025-12-15 14:45:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,1150200.00000000,'2026-02-17 23:56:13'),(277133,'ASII','15m','yahoo',1765785600,'2025-12-15 15:00:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,1396000.00000000,'2026-02-17 23:56:13'),(277134,'ASII','15m','yahoo',1765786500,'2025-12-15 15:15:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,2824000.00000000,'2026-02-17 23:56:13'),(277135,'ASII','15m','yahoo',1765787400,'2025-12-15 15:30:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,2847300.00000000,'2026-02-17 23:56:13'),(277136,'ASII','15m','yahoo',1765788300,'2025-12-15 15:45:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,1770800.00000000,'2026-02-17 23:56:13'),(277137,'ASII','15m','yahoo',1765789200,'2025-12-15 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7419300.00000000,'2026-02-17 23:56:13'),(277138,'ASII','15m','yahoo',1765850400,'2025-12-16 09:00:00',6575.00000000,6575.00000000,6500.00000000,6550.00000000,60400.00000000,'2026-02-17 23:56:13'),(277139,'ASII','15m','yahoo',1765851300,'2025-12-16 09:15:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,455400.00000000,'2026-02-17 23:56:13'),(277140,'ASII','15m','yahoo',1765852200,'2025-12-16 09:30:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,179700.00000000,'2026-02-17 23:56:13'),(277141,'ASII','15m','yahoo',1765853100,'2025-12-16 09:45:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,677900.00000000,'2026-02-17 23:56:13'),(277142,'ASII','15m','yahoo',1765854000,'2025-12-16 10:00:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,807700.00000000,'2026-02-17 23:56:13'),(277143,'ASII','15m','yahoo',1765854900,'2025-12-16 10:15:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,1982400.00000000,'2026-02-17 23:56:13'),(277144,'ASII','15m','yahoo',1765855800,'2025-12-16 10:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,238100.00000000,'2026-02-17 23:56:13'),(277145,'ASII','15m','yahoo',1765856700,'2025-12-16 10:45:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,1867300.00000000,'2026-02-17 23:56:13'),(277146,'ASII','15m','yahoo',1765857600,'2025-12-16 11:00:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,3073800.00000000,'2026-02-17 23:56:13'),(277147,'ASII','15m','yahoo',1765858500,'2025-12-16 11:15:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,1121900.00000000,'2026-02-17 23:56:13'),(277148,'ASII','15m','yahoo',1765859400,'2025-12-16 11:30:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,1062400.00000000,'2026-02-17 23:56:13'),(277149,'ASII','15m','yahoo',1765860300,'2025-12-16 11:45:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,741500.00000000,'2026-02-17 23:56:13'),(277150,'ASII','15m','yahoo',1765866600,'2025-12-16 13:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,554700.00000000,'2026-02-17 23:56:13'),(277151,'ASII','15m','yahoo',1765867500,'2025-12-16 13:45:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,566200.00000000,'2026-02-17 23:56:13'),(277152,'ASII','15m','yahoo',1765868400,'2025-12-16 14:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1165600.00000000,'2026-02-17 23:56:13'),(277153,'ASII','15m','yahoo',1765869300,'2025-12-16 14:15:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,686800.00000000,'2026-02-17 23:56:13'),(277154,'ASII','15m','yahoo',1765870200,'2025-12-16 14:30:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,1594000.00000000,'2026-02-17 23:56:13'),(277155,'ASII','15m','yahoo',1765871100,'2025-12-16 14:45:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,2559400.00000000,'2026-02-17 23:56:13'),(277156,'ASII','15m','yahoo',1765872000,'2025-12-16 15:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,933500.00000000,'2026-02-17 23:56:13'),(277157,'ASII','15m','yahoo',1765872900,'2025-12-16 15:15:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,2318200.00000000,'2026-02-17 23:56:13'),(277158,'ASII','15m','yahoo',1765873800,'2025-12-16 15:30:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,3376200.00000000,'2026-02-17 23:56:13'),(277159,'ASII','15m','yahoo',1765874700,'2025-12-16 15:45:00',6525.00000000,6575.00000000,6525.00000000,6525.00000000,1013200.00000000,'2026-02-17 23:56:13'),(277160,'ASII','15m','yahoo',1765875600,'2025-12-16 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,6542800.00000000,'2026-02-17 23:56:13'),(277161,'ASII','15m','yahoo',1765936800,'2025-12-17 09:00:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,541800.00000000,'2026-02-17 23:56:13'),(277162,'ASII','15m','yahoo',1765937700,'2025-12-17 09:15:00',6525.00000000,6575.00000000,6525.00000000,6550.00000000,1274000.00000000,'2026-02-17 23:56:13'),(277163,'ASII','15m','yahoo',1765938600,'2025-12-17 09:30:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,548900.00000000,'2026-02-17 23:56:13'),(277164,'ASII','15m','yahoo',1765939500,'2025-12-17 09:45:00',6525.00000000,6575.00000000,6525.00000000,6575.00000000,744900.00000000,'2026-02-17 23:56:13'),(277165,'ASII','15m','yahoo',1765940400,'2025-12-17 10:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,1169200.00000000,'2026-02-17 23:56:13'),(277166,'ASII','15m','yahoo',1765941300,'2025-12-17 10:15:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,985600.00000000,'2026-02-17 23:56:13'),(277167,'ASII','15m','yahoo',1765942200,'2025-12-17 10:30:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,288500.00000000,'2026-02-17 23:56:13'),(277168,'ASII','15m','yahoo',1765943100,'2025-12-17 10:45:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,323000.00000000,'2026-02-17 23:56:13'),(277169,'ASII','15m','yahoo',1765944000,'2025-12-17 11:00:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,353400.00000000,'2026-02-17 23:56:13'),(277170,'ASII','15m','yahoo',1765944900,'2025-12-17 11:15:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,1682900.00000000,'2026-02-17 23:56:13'),(277171,'ASII','15m','yahoo',1765945800,'2025-12-17 11:30:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,315300.00000000,'2026-02-17 23:56:13'),(277172,'ASII','15m','yahoo',1765946700,'2025-12-17 11:45:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,554400.00000000,'2026-02-17 23:56:13'),(277173,'ASII','15m','yahoo',1765953000,'2025-12-17 13:30:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,1456900.00000000,'2026-02-17 23:56:13'),(277174,'ASII','15m','yahoo',1765953900,'2025-12-17 13:45:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,336200.00000000,'2026-02-17 23:56:13'),(277175,'ASII','15m','yahoo',1765954800,'2025-12-17 14:00:00',6575.00000000,6575.00000000,6500.00000000,6525.00000000,4151400.00000000,'2026-02-17 23:56:13'),(277176,'ASII','15m','yahoo',1765955700,'2025-12-17 14:15:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,894400.00000000,'2026-02-17 23:56:13'),(277177,'ASII','15m','yahoo',1765956600,'2025-12-17 14:30:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,514300.00000000,'2026-02-17 23:56:13'),(277178,'ASII','15m','yahoo',1765957500,'2025-12-17 14:45:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,2551200.00000000,'2026-02-17 23:56:13'),(277179,'ASII','15m','yahoo',1765958400,'2025-12-17 15:00:00',6525.00000000,6525.00000000,6500.00000000,6500.00000000,1889300.00000000,'2026-02-17 23:56:13'),(277180,'ASII','15m','yahoo',1765959300,'2025-12-17 15:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,755200.00000000,'2026-02-17 23:56:13'),(277181,'ASII','15m','yahoo',1765960200,'2025-12-17 15:30:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,2458500.00000000,'2026-02-17 23:56:13'),(277182,'ASII','15m','yahoo',1765961100,'2025-12-17 15:45:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,1092700.00000000,'2026-02-17 23:56:13'),(277183,'ASII','15m','yahoo',1765962000,'2025-12-17 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7560800.00000000,'2026-02-17 23:56:13'),(277184,'ASII','15m','yahoo',1766023200,'2025-12-18 09:00:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,155800.00000000,'2026-02-17 23:56:13'),(277185,'ASII','15m','yahoo',1766024100,'2025-12-18 09:15:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,1134500.00000000,'2026-02-17 23:56:13'),(277186,'ASII','15m','yahoo',1766025000,'2025-12-18 09:30:00',6525.00000000,6575.00000000,6525.00000000,6550.00000000,1319300.00000000,'2026-02-17 23:56:13'),(277187,'ASII','15m','yahoo',1766025900,'2025-12-18 09:45:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,1451100.00000000,'2026-02-17 23:56:13'),(277188,'ASII','15m','yahoo',1766026800,'2025-12-18 10:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,54600.00000000,'2026-02-17 23:56:13'),(277189,'ASII','15m','yahoo',1766028600,'2025-12-18 10:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,762600.00000000,'2026-02-17 23:56:13'),(277190,'ASII','15m','yahoo',1766029500,'2025-12-18 10:45:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,558700.00000000,'2026-02-17 23:56:13'),(277191,'ASII','15m','yahoo',1766030400,'2025-12-18 11:00:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,198800.00000000,'2026-02-17 23:56:13'),(277192,'ASII','15m','yahoo',1766031300,'2025-12-18 11:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,305300.00000000,'2026-02-17 23:56:13'),(277193,'ASII','15m','yahoo',1766032200,'2025-12-18 11:30:00',6500.00000000,6525.00000000,6500.00000000,6500.00000000,383700.00000000,'2026-02-17 23:56:13'),(277194,'ASII','15m','yahoo',1766033100,'2025-12-18 11:45:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,554400.00000000,'2026-02-17 23:56:13'),(277195,'ASII','15m','yahoo',1766039400,'2025-12-18 13:30:00',6525.00000000,6525.00000000,6500.00000000,6500.00000000,696400.00000000,'2026-02-17 23:56:13'),(277196,'ASII','15m','yahoo',1766040300,'2025-12-18 13:45:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,418900.00000000,'2026-02-17 23:56:13'),(277197,'ASII','15m','yahoo',1766041200,'2025-12-18 14:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1221600.00000000,'2026-02-17 23:56:13'),(277198,'ASII','15m','yahoo',1766042100,'2025-12-18 14:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,397200.00000000,'2026-02-17 23:56:13'),(277199,'ASII','15m','yahoo',1766043000,'2025-12-18 14:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,473000.00000000,'2026-02-17 23:56:13'),(277200,'ASII','15m','yahoo',1766043900,'2025-12-18 14:45:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,923000.00000000,'2026-02-17 23:56:13'),(277201,'ASII','15m','yahoo',1766044800,'2025-12-18 15:00:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,564800.00000000,'2026-02-17 23:56:13'),(277202,'ASII','15m','yahoo',1766045700,'2025-12-18 15:15:00',6525.00000000,6525.00000000,6500.00000000,6500.00000000,820300.00000000,'2026-02-17 23:56:13'),(277203,'ASII','15m','yahoo',1766046600,'2025-12-18 15:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,1307200.00000000,'2026-02-17 23:56:13'),(277204,'ASII','15m','yahoo',1766047500,'2025-12-18 15:45:00',6525.00000000,6525.00000000,6475.00000000,6500.00000000,1439100.00000000,'2026-02-17 23:56:13'),(277205,'ASII','15m','yahoo',1766048400,'2025-12-18 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,4688800.00000000,'2026-02-17 23:56:13'),(277206,'ASII','15m','yahoo',1766109600,'2025-12-19 09:00:00',6575.00000000,6575.00000000,6525.00000000,6575.00000000,1386400.00000000,'2026-02-17 23:56:13'),(277207,'ASII','15m','yahoo',1766110500,'2025-12-19 09:15:00',6575.00000000,6575.00000000,6500.00000000,6500.00000000,1135400.00000000,'2026-02-17 23:56:13'),(277208,'ASII','15m','yahoo',1766111400,'2025-12-19 09:30:00',6525.00000000,6525.00000000,6475.00000000,6475.00000000,1124000.00000000,'2026-02-17 23:56:13'),(277209,'ASII','15m','yahoo',1766112300,'2025-12-19 09:45:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,624100.00000000,'2026-02-17 23:56:13'),(277210,'ASII','15m','yahoo',1766113200,'2025-12-19 10:00:00',6475.00000000,6525.00000000,6475.00000000,6500.00000000,1566700.00000000,'2026-02-17 23:56:13'),(277211,'ASII','15m','yahoo',1766114100,'2025-12-19 10:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,695800.00000000,'2026-02-17 23:56:13'),(277212,'ASII','15m','yahoo',1766115000,'2025-12-19 10:30:00',6500.00000000,6525.00000000,6475.00000000,6475.00000000,1245400.00000000,'2026-02-17 23:56:13'),(277213,'ASII','15m','yahoo',1766115900,'2025-12-19 10:45:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,2198000.00000000,'2026-02-17 23:56:13'),(277214,'ASII','15m','yahoo',1766116800,'2025-12-19 11:00:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,556000.00000000,'2026-02-17 23:56:13'),(277215,'ASII','15m','yahoo',1766117700,'2025-12-19 11:15:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,1631600.00000000,'2026-02-17 23:56:13'),(277216,'ASII','15m','yahoo',1766127600,'2025-12-19 14:00:00',6450.00000000,6525.00000000,6450.00000000,6500.00000000,3323700.00000000,'2026-02-17 23:56:13'),(277217,'ASII','15m','yahoo',1766128500,'2025-12-19 14:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1493700.00000000,'2026-02-17 23:56:13'),(277218,'ASII','15m','yahoo',1766129400,'2025-12-19 14:30:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1257100.00000000,'2026-02-17 23:56:13'),(277219,'ASII','15m','yahoo',1766130300,'2025-12-19 14:45:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1723100.00000000,'2026-02-17 23:56:13'),(277220,'ASII','15m','yahoo',1766131200,'2025-12-19 15:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1176000.00000000,'2026-02-17 23:56:13'),(277221,'ASII','15m','yahoo',1766132100,'2025-12-19 15:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,2162600.00000000,'2026-02-17 23:56:13'),(277222,'ASII','15m','yahoo',1766133000,'2025-12-19 15:30:00',6500.00000000,6525.00000000,6425.00000000,6500.00000000,5466100.00000000,'2026-02-17 23:56:13'),(277223,'ASII','15m','yahoo',1766133900,'2025-12-19 15:45:00',6500.00000000,6500.00000000,6425.00000000,6500.00000000,1444900.00000000,'2026-02-17 23:56:13'),(277224,'ASII','15m','yahoo',1766134800,'2025-12-19 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,29658500.00000000,'2026-02-17 23:56:13'),(277225,'ASII','15m','yahoo',1766368800,'2025-12-22 09:00:00',6500.00000000,6525.00000000,6450.00000000,6525.00000000,1270000.00000000,'2026-02-17 23:56:13'),(277226,'ASII','15m','yahoo',1766369700,'2025-12-22 09:15:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,311000.00000000,'2026-02-17 23:56:13'),(277227,'ASII','15m','yahoo',1766370600,'2025-12-22 09:30:00',6525.00000000,6550.00000000,6475.00000000,6525.00000000,3901400.00000000,'2026-02-17 23:56:13'),(277228,'ASII','15m','yahoo',1766371500,'2025-12-22 09:45:00',6525.00000000,6575.00000000,6525.00000000,6550.00000000,909400.00000000,'2026-02-17 23:56:13'),(277229,'ASII','15m','yahoo',1766372400,'2025-12-22 10:00:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,1511900.00000000,'2026-02-17 23:56:13'),(277230,'ASII','15m','yahoo',1766373300,'2025-12-22 10:15:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,1010300.00000000,'2026-02-17 23:56:13'),(277231,'ASII','15m','yahoo',1766374200,'2025-12-22 10:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,712100.00000000,'2026-02-17 23:56:13'),(277232,'ASII','15m','yahoo',1766375100,'2025-12-22 10:45:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,255600.00000000,'2026-02-17 23:56:13'),(277233,'ASII','15m','yahoo',1766376000,'2025-12-22 11:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,308800.00000000,'2026-02-17 23:56:13'),(277234,'ASII','15m','yahoo',1766376900,'2025-12-22 11:15:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,249300.00000000,'2026-02-17 23:56:13'),(277235,'ASII','15m','yahoo',1766377800,'2025-12-22 11:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,415800.00000000,'2026-02-17 23:56:13'),(277236,'ASII','15m','yahoo',1766378700,'2025-12-22 11:45:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,1415300.00000000,'2026-02-17 23:56:13'),(277237,'ASII','15m','yahoo',1766385000,'2025-12-22 13:30:00',6550.00000000,6550.00000000,6500.00000000,6500.00000000,1800700.00000000,'2026-02-17 23:56:13'),(277238,'ASII','15m','yahoo',1766385900,'2025-12-22 13:45:00',6500.00000000,6525.00000000,6500.00000000,6500.00000000,396700.00000000,'2026-02-17 23:56:13'),(277239,'ASII','15m','yahoo',1766386800,'2025-12-22 14:00:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,1660400.00000000,'2026-02-17 23:56:13'),(277240,'ASII','15m','yahoo',1766387700,'2025-12-22 14:15:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,733200.00000000,'2026-02-17 23:56:13'),(277241,'ASII','15m','yahoo',1766388600,'2025-12-22 14:30:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,540900.00000000,'2026-02-17 23:56:13'),(277242,'ASII','15m','yahoo',1766389500,'2025-12-22 14:45:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,798000.00000000,'2026-02-17 23:56:13'),(277243,'ASII','15m','yahoo',1766390400,'2025-12-22 15:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,695800.00000000,'2026-02-17 23:56:13'),(277244,'ASII','15m','yahoo',1766391300,'2025-12-22 15:15:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,2104100.00000000,'2026-02-17 23:56:13'),(277245,'ASII','15m','yahoo',1766392200,'2025-12-22 15:30:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,2571300.00000000,'2026-02-17 23:56:13'),(277246,'ASII','15m','yahoo',1766393100,'2025-12-22 15:45:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,1622200.00000000,'2026-02-17 23:56:13'),(277247,'ASII','15m','yahoo',1766394000,'2025-12-22 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,4410300.00000000,'2026-02-17 23:56:13'),(277248,'ASII','15m','yahoo',1766455200,'2025-12-23 09:00:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,74200.00000000,'2026-02-17 23:56:13'),(277249,'ASII','15m','yahoo',1766456100,'2025-12-23 09:15:00',6525.00000000,6575.00000000,6525.00000000,6550.00000000,297100.00000000,'2026-02-17 23:56:13'),(277250,'ASII','15m','yahoo',1766457000,'2025-12-23 09:30:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,115400.00000000,'2026-02-17 23:56:13'),(277251,'ASII','15m','yahoo',1766457900,'2025-12-23 09:45:00',6525.00000000,6550.00000000,6475.00000000,6525.00000000,933800.00000000,'2026-02-17 23:56:13'),(277252,'ASII','15m','yahoo',1766458800,'2025-12-23 10:00:00',6500.00000000,6525.00000000,6475.00000000,6525.00000000,139800.00000000,'2026-02-17 23:56:13'),(277253,'ASII','15m','yahoo',1766459700,'2025-12-23 10:15:00',6500.00000000,6525.00000000,6450.00000000,6450.00000000,795600.00000000,'2026-02-17 23:56:13'),(277254,'ASII','15m','yahoo',1766460600,'2025-12-23 10:30:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,678100.00000000,'2026-02-17 23:56:13'),(277255,'ASII','15m','yahoo',1766461500,'2025-12-23 10:45:00',6450.00000000,6475.00000000,6450.00000000,6475.00000000,139000.00000000,'2026-02-17 23:56:13'),(277256,'ASII','15m','yahoo',1766462400,'2025-12-23 11:00:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,358500.00000000,'2026-02-17 23:56:13'),(277257,'ASII','15m','yahoo',1766463300,'2025-12-23 11:15:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,386200.00000000,'2026-02-17 23:56:13'),(277258,'ASII','15m','yahoo',1766464200,'2025-12-23 11:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,427400.00000000,'2026-02-17 23:56:13'),(277259,'ASII','15m','yahoo',1766465100,'2025-12-23 11:45:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,70000.00000000,'2026-02-17 23:56:13'),(277260,'ASII','15m','yahoo',1766471400,'2025-12-23 13:30:00',6475.00000000,6525.00000000,6475.00000000,6500.00000000,764500.00000000,'2026-02-17 23:56:13'),(277261,'ASII','15m','yahoo',1766472300,'2025-12-23 13:45:00',6500.00000000,6525.00000000,6450.00000000,6450.00000000,1446300.00000000,'2026-02-17 23:56:13'),(277262,'ASII','15m','yahoo',1766473200,'2025-12-23 14:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,159400.00000000,'2026-02-17 23:56:13'),(277263,'ASII','15m','yahoo',1766474100,'2025-12-23 14:15:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,489600.00000000,'2026-02-17 23:56:13'),(277264,'ASII','15m','yahoo',1766475000,'2025-12-23 14:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,36400.00000000,'2026-02-17 23:56:13'),(277265,'ASII','15m','yahoo',1766475900,'2025-12-23 14:45:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1032900.00000000,'2026-02-17 23:56:13'),(277266,'ASII','15m','yahoo',1766476800,'2025-12-23 15:00:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,196200.00000000,'2026-02-17 23:56:13'),(277267,'ASII','15m','yahoo',1766477700,'2025-12-23 15:15:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,747100.00000000,'2026-02-17 23:56:13'),(277268,'ASII','15m','yahoo',1766478600,'2025-12-23 15:30:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,371800.00000000,'2026-02-17 23:56:13'),(277269,'ASII','15m','yahoo',1766479500,'2025-12-23 15:45:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,244800.00000000,'2026-02-17 23:56:13'),(277270,'ASII','15m','yahoo',1766480400,'2025-12-23 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,3240000.00000000,'2026-02-17 23:56:13'),(277271,'ASII','15m','yahoo',1766541600,'2025-12-24 09:00:00',6475.00000000,6550.00000000,6450.00000000,6525.00000000,214400.00000000,'2026-02-17 23:56:13'),(277272,'ASII','15m','yahoo',1766542500,'2025-12-24 09:15:00',6550.00000000,6600.00000000,6525.00000000,6575.00000000,1145800.00000000,'2026-02-17 23:56:13'),(277273,'ASII','15m','yahoo',1766543400,'2025-12-24 09:30:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,652400.00000000,'2026-02-17 23:56:13'),(277274,'ASII','15m','yahoo',1766544300,'2025-12-24 09:45:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,650600.00000000,'2026-02-17 23:56:13'),(277275,'ASII','15m','yahoo',1766545200,'2025-12-24 10:00:00',6575.00000000,6625.00000000,6575.00000000,6575.00000000,2307300.00000000,'2026-02-17 23:56:13'),(277276,'ASII','15m','yahoo',1766546100,'2025-12-24 10:15:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,138400.00000000,'2026-02-17 23:56:13'),(277277,'ASII','15m','yahoo',1766547000,'2025-12-24 10:30:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,186500.00000000,'2026-02-17 23:56:13'),(277278,'ASII','15m','yahoo',1766547900,'2025-12-24 10:45:00',6600.00000000,6650.00000000,6575.00000000,6600.00000000,2376200.00000000,'2026-02-17 23:56:13'),(277279,'ASII','15m','yahoo',1766548800,'2025-12-24 11:00:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,115600.00000000,'2026-02-17 23:56:13'),(277280,'ASII','15m','yahoo',1766549700,'2025-12-24 11:15:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,279000.00000000,'2026-02-17 23:56:13'),(277281,'ASII','15m','yahoo',1766550600,'2025-12-24 11:30:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,409600.00000000,'2026-02-17 23:56:13'),(277282,'ASII','15m','yahoo',1766551500,'2025-12-24 11:45:00',6625.00000000,6675.00000000,6600.00000000,6675.00000000,3095100.00000000,'2026-02-17 23:56:13'),(277283,'ASII','15m','yahoo',1766557800,'2025-12-24 13:30:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,401400.00000000,'2026-02-17 23:56:13'),(277284,'ASII','15m','yahoo',1766558700,'2025-12-24 13:45:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,324700.00000000,'2026-02-17 23:56:13'),(277285,'ASII','15m','yahoo',1766559600,'2025-12-24 14:00:00',6650.00000000,6650.00000000,6600.00000000,6625.00000000,1185900.00000000,'2026-02-17 23:56:13'),(277286,'ASII','15m','yahoo',1766560500,'2025-12-24 14:15:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,1093900.00000000,'2026-02-17 23:56:13'),(277287,'ASII','15m','yahoo',1766561400,'2025-12-24 14:30:00',6675.00000000,6675.00000000,6625.00000000,6625.00000000,434100.00000000,'2026-02-17 23:56:13'),(277288,'ASII','15m','yahoo',1766562300,'2025-12-24 14:45:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,283100.00000000,'2026-02-17 23:56:13'),(277289,'ASII','15m','yahoo',1766563200,'2025-12-24 15:00:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,433600.00000000,'2026-02-17 23:56:13'),(277290,'ASII','15m','yahoo',1766564100,'2025-12-24 15:15:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,901700.00000000,'2026-02-17 23:56:13'),(277291,'ASII','15m','yahoo',1766565000,'2025-12-24 15:30:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,896000.00000000,'2026-02-17 23:56:13'),(277292,'ASII','15m','yahoo',1766565900,'2025-12-24 15:45:00',6625.00000000,6675.00000000,6625.00000000,6625.00000000,371300.00000000,'2026-02-17 23:56:13'),(277293,'ASII','15m','yahoo',1766566800,'2025-12-24 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,1325900.00000000,'2026-02-17 23:56:13'),(277294,'ASII','15m','yahoo',1766973600,'2025-12-29 09:00:00',6625.00000000,6675.00000000,6600.00000000,6675.00000000,389200.00000000,'2026-02-17 23:56:13'),(277295,'ASII','15m','yahoo',1766974500,'2025-12-29 09:15:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,464100.00000000,'2026-02-17 23:56:13'),(277296,'ASII','15m','yahoo',1766975400,'2025-12-29 09:30:00',6650.00000000,6700.00000000,6650.00000000,6700.00000000,1972600.00000000,'2026-02-17 23:56:13'),(277297,'ASII','15m','yahoo',1766976300,'2025-12-29 09:45:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,827600.00000000,'2026-02-17 23:56:13'),(277298,'ASII','15m','yahoo',1766977200,'2025-12-29 10:00:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,1849500.00000000,'2026-02-17 23:56:13'),(277299,'ASII','15m','yahoo',1766978100,'2025-12-29 10:15:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,128900.00000000,'2026-02-17 23:56:13'),(277300,'ASII','15m','yahoo',1766979000,'2025-12-29 10:30:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,841800.00000000,'2026-02-17 23:56:13'),(277301,'ASII','15m','yahoo',1766979900,'2025-12-29 10:45:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,569500.00000000,'2026-02-17 23:56:13'),(277302,'ASII','15m','yahoo',1766980800,'2025-12-29 11:00:00',6675.00000000,6675.00000000,6625.00000000,6650.00000000,231400.00000000,'2026-02-17 23:56:13'),(277303,'ASII','15m','yahoo',1766981700,'2025-12-29 11:15:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,201400.00000000,'2026-02-17 23:56:13'),(277304,'ASII','15m','yahoo',1766982600,'2025-12-29 11:30:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,222100.00000000,'2026-02-17 23:56:13'),(277305,'ASII','15m','yahoo',1766983500,'2025-12-29 11:45:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,242800.00000000,'2026-02-17 23:56:13'),(277306,'ASII','15m','yahoo',1766989800,'2025-12-29 13:30:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,178100.00000000,'2026-02-17 23:56:13'),(277307,'ASII','15m','yahoo',1766990700,'2025-12-29 13:45:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,900000.00000000,'2026-02-17 23:56:13'),(277308,'ASII','15m','yahoo',1766991600,'2025-12-29 14:00:00',6675.00000000,6675.00000000,6625.00000000,6650.00000000,1008800.00000000,'2026-02-17 23:56:13'),(277309,'ASII','15m','yahoo',1766992500,'2025-12-29 14:15:00',6650.00000000,6700.00000000,6625.00000000,6675.00000000,747000.00000000,'2026-02-17 23:56:13'),(277310,'ASII','15m','yahoo',1766993400,'2025-12-29 14:30:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,337700.00000000,'2026-02-17 23:56:13'),(277311,'ASII','15m','yahoo',1766994300,'2025-12-29 14:45:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,1240800.00000000,'2026-02-17 23:56:13'),(277312,'ASII','15m','yahoo',1766995200,'2025-12-29 15:00:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,1084300.00000000,'2026-02-17 23:56:13'),(277313,'ASII','15m','yahoo',1766996100,'2025-12-29 15:15:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,264800.00000000,'2026-02-17 23:56:13'),(277314,'ASII','15m','yahoo',1766997000,'2025-12-29 15:30:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,399500.00000000,'2026-02-17 23:56:13'),(277315,'ASII','15m','yahoo',1766997900,'2025-12-29 15:45:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,788400.00000000,'2026-02-17 23:56:13'),(277316,'ASII','15m','yahoo',1766998800,'2025-12-29 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,5200300.00000000,'2026-02-17 23:56:13'),(277317,'ASII','15m','yahoo',1767060000,'2025-12-30 09:00:00',6650.00000000,6675.00000000,6600.00000000,6650.00000000,733200.00000000,'2026-02-17 23:56:13'),(277318,'ASII','15m','yahoo',1767060900,'2025-12-30 09:15:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,281200.00000000,'2026-02-17 23:56:13'),(277319,'ASII','15m','yahoo',1767061800,'2025-12-30 09:30:00',6650.00000000,6700.00000000,6625.00000000,6675.00000000,1004000.00000000,'2026-02-17 23:56:13'),(277320,'ASII','15m','yahoo',1767062700,'2025-12-30 09:45:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,342000.00000000,'2026-02-17 23:56:13'),(277321,'ASII','15m','yahoo',1767063600,'2025-12-30 10:00:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,541200.00000000,'2026-02-17 23:56:13'),(277322,'ASII','15m','yahoo',1767064500,'2025-12-30 10:15:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,98300.00000000,'2026-02-17 23:56:13'),(277323,'ASII','15m','yahoo',1767065400,'2025-12-30 10:30:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,79100.00000000,'2026-02-17 23:56:13'),(277324,'ASII','15m','yahoo',1767066300,'2025-12-30 10:45:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,238900.00000000,'2026-02-17 23:56:13'),(277325,'ASII','15m','yahoo',1767067200,'2025-12-30 11:00:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,145100.00000000,'2026-02-17 23:56:13'),(277326,'ASII','15m','yahoo',1767068100,'2025-12-30 11:15:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,2440600.00000000,'2026-02-17 23:56:13'),(277327,'ASII','15m','yahoo',1767069000,'2025-12-30 11:30:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,48800.00000000,'2026-02-17 23:56:13'),(277328,'ASII','15m','yahoo',1767069900,'2025-12-30 11:45:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,716900.00000000,'2026-02-17 23:56:13'),(277329,'ASII','15m','yahoo',1767076200,'2025-12-30 13:30:00',6650.00000000,6650.00000000,6600.00000000,6600.00000000,692200.00000000,'2026-02-17 23:56:13'),(277330,'ASII','15m','yahoo',1767077100,'2025-12-30 13:45:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,663600.00000000,'2026-02-17 23:56:13'),(277331,'ASII','15m','yahoo',1767078000,'2025-12-30 14:00:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,773800.00000000,'2026-02-17 23:56:13'),(277332,'ASII','15m','yahoo',1767078900,'2025-12-30 14:15:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,96300.00000000,'2026-02-17 23:56:13'),(277333,'ASII','15m','yahoo',1767079800,'2025-12-30 14:30:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,2028700.00000000,'2026-02-17 23:56:13'),(277334,'ASII','15m','yahoo',1767080700,'2025-12-30 14:45:00',6650.00000000,6700.00000000,6625.00000000,6700.00000000,1776400.00000000,'2026-02-17 23:56:13'),(277335,'ASII','15m','yahoo',1767081600,'2025-12-30 15:00:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,2320400.00000000,'2026-02-17 23:56:13'),(277336,'ASII','15m','yahoo',1767082500,'2025-12-30 15:15:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,713400.00000000,'2026-02-17 23:56:13'),(277337,'ASII','15m','yahoo',1767083400,'2025-12-30 15:30:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,653100.00000000,'2026-02-17 23:56:13'),(277338,'ASII','15m','yahoo',1767084300,'2025-12-30 15:45:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,485900.00000000,'2026-02-17 23:56:13'),(277339,'ASII','15m','yahoo',1767085200,'2025-12-30 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5577000.00000000,'2026-02-17 23:56:13'),(277340,'ASII','15m','yahoo',1767319200,'2026-01-02 09:00:00',6650.00000000,6700.00000000,6600.00000000,6675.00000000,291000.00000000,'2026-02-17 23:56:13'),(277341,'ASII','15m','yahoo',1767320100,'2026-01-02 09:15:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,330600.00000000,'2026-02-17 23:56:13'),(277342,'ASII','15m','yahoo',1767321000,'2026-01-02 09:30:00',6675.00000000,6675.00000000,6625.00000000,6625.00000000,370500.00000000,'2026-02-17 23:56:13'),(277343,'ASII','15m','yahoo',1767321900,'2026-01-02 09:45:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,131300.00000000,'2026-02-17 23:56:13'),(277344,'ASII','15m','yahoo',1767322800,'2026-01-02 10:00:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,1819500.00000000,'2026-02-17 23:56:13'),(277345,'ASII','15m','yahoo',1767323700,'2026-01-02 10:15:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,409300.00000000,'2026-02-17 23:56:13'),(277346,'ASII','15m','yahoo',1767324600,'2026-01-02 10:30:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,146000.00000000,'2026-02-17 23:56:13'),(277347,'ASII','15m','yahoo',1767325500,'2026-01-02 10:45:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,171800.00000000,'2026-02-17 23:56:13'),(277348,'ASII','15m','yahoo',1767326400,'2026-01-02 11:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,179600.00000000,'2026-02-17 23:56:13'),(277349,'ASII','15m','yahoo',1767327300,'2026-01-02 11:15:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,908600.00000000,'2026-02-17 23:56:13'),(277350,'ASII','15m','yahoo',1767337200,'2026-01-02 14:00:00',6675.00000000,6725.00000000,6650.00000000,6725.00000000,2488700.00000000,'2026-02-17 23:56:13'),(277351,'ASII','15m','yahoo',1767338100,'2026-01-02 14:15:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,1153300.00000000,'2026-02-17 23:56:13'),(277352,'ASII','15m','yahoo',1767339000,'2026-01-02 14:30:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,835000.00000000,'2026-02-17 23:56:13'),(277353,'ASII','15m','yahoo',1767339900,'2026-01-02 14:45:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,480900.00000000,'2026-02-17 23:56:13'),(277354,'ASII','15m','yahoo',1767340800,'2026-01-02 15:00:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,569100.00000000,'2026-02-17 23:56:13'),(277355,'ASII','15m','yahoo',1767341700,'2026-01-02 15:15:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,2476300.00000000,'2026-02-17 23:56:13'),(277356,'ASII','15m','yahoo',1767342600,'2026-01-02 15:30:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,1866700.00000000,'2026-02-17 23:56:13'),(277357,'ASII','15m','yahoo',1767343500,'2026-01-02 15:45:00',6750.00000000,6800.00000000,6750.00000000,6750.00000000,547600.00000000,'2026-02-17 23:56:13'),(277358,'ASII','15m','yahoo',1767344400,'2026-01-02 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,3260600.00000000,'2026-02-17 23:56:13'),(277359,'ASII','15m','yahoo',1767578400,'2026-01-05 09:00:00',6775.00000000,6800.00000000,6700.00000000,6775.00000000,156100.00000000,'2026-02-17 23:56:13'),(277360,'ASII','15m','yahoo',1767579300,'2026-01-05 09:15:00',6750.00000000,6800.00000000,6725.00000000,6725.00000000,1161300.00000000,'2026-02-17 23:56:13'),(277361,'ASII','15m','yahoo',1767580200,'2026-01-05 09:30:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,779700.00000000,'2026-02-17 23:56:13'),(277362,'ASII','15m','yahoo',1767581100,'2026-01-05 09:45:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,1537000.00000000,'2026-02-17 23:56:13'),(277363,'ASII','15m','yahoo',1767582000,'2026-01-05 10:00:00',6700.00000000,6750.00000000,6675.00000000,6750.00000000,935900.00000000,'2026-02-17 23:56:13'),(277364,'ASII','15m','yahoo',1767582900,'2026-01-05 10:15:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,233300.00000000,'2026-02-17 23:56:13'),(277365,'ASII','15m','yahoo',1767583800,'2026-01-05 10:30:00',6725.00000000,6775.00000000,6725.00000000,6775.00000000,1184500.00000000,'2026-02-17 23:56:13'),(277366,'ASII','15m','yahoo',1767584700,'2026-01-05 10:45:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,202700.00000000,'2026-02-17 23:56:13'),(277367,'ASII','15m','yahoo',1767585600,'2026-01-05 11:00:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,235300.00000000,'2026-02-17 23:56:13'),(277368,'ASII','15m','yahoo',1767586500,'2026-01-05 11:15:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,198800.00000000,'2026-02-17 23:56:13'),(277369,'ASII','15m','yahoo',1767587400,'2026-01-05 11:30:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,385200.00000000,'2026-02-17 23:56:13'),(277370,'ASII','15m','yahoo',1767588300,'2026-01-05 11:45:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,214500.00000000,'2026-02-17 23:56:13'),(277371,'ASII','15m','yahoo',1767594600,'2026-01-05 13:30:00',6750.00000000,6775.00000000,6750.00000000,6775.00000000,505200.00000000,'2026-02-17 23:56:13'),(277372,'ASII','15m','yahoo',1767595500,'2026-01-05 13:45:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,1583700.00000000,'2026-02-17 23:56:13'),(277373,'ASII','15m','yahoo',1767596400,'2026-01-05 14:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,1732200.00000000,'2026-02-17 23:56:13'),(277374,'ASII','15m','yahoo',1767597300,'2026-01-05 14:15:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,552300.00000000,'2026-02-17 23:56:13'),(277375,'ASII','15m','yahoo',1767598200,'2026-01-05 14:30:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,665900.00000000,'2026-02-17 23:56:13'),(277376,'ASII','15m','yahoo',1767599100,'2026-01-05 14:45:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,3773900.00000000,'2026-02-17 23:56:13'),(277377,'ASII','15m','yahoo',1767600000,'2026-01-05 15:00:00',6800.00000000,6850.00000000,6800.00000000,6800.00000000,1660600.00000000,'2026-02-17 23:56:13'),(277378,'ASII','15m','yahoo',1767600900,'2026-01-05 15:15:00',6825.00000000,6850.00000000,6800.00000000,6850.00000000,2187200.00000000,'2026-02-17 23:56:13'),(277379,'ASII','15m','yahoo',1767601800,'2026-01-05 15:30:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,2262300.00000000,'2026-02-17 23:56:13'),(277380,'ASII','15m','yahoo',1767602700,'2026-01-05 15:45:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,496000.00000000,'2026-02-17 23:56:13'),(277381,'ASII','15m','yahoo',1767603600,'2026-01-05 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7298400.00000000,'2026-02-17 23:56:13'),(277382,'ASII','15m','yahoo',1767664800,'2026-01-06 09:00:00',6875.00000000,6875.00000000,6825.00000000,6850.00000000,222200.00000000,'2026-02-17 23:56:13'),(277383,'ASII','15m','yahoo',1767665700,'2026-01-06 09:15:00',6825.00000000,6850.00000000,6800.00000000,6800.00000000,1067100.00000000,'2026-02-17 23:56:13'),(277384,'ASII','15m','yahoo',1767666600,'2026-01-06 09:30:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,436300.00000000,'2026-02-17 23:56:13'),(277385,'ASII','15m','yahoo',1767667500,'2026-01-06 09:45:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,2357000.00000000,'2026-02-17 23:56:13'),(277386,'ASII','15m','yahoo',1767668400,'2026-01-06 10:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,1143600.00000000,'2026-02-17 23:56:13'),(277387,'ASII','15m','yahoo',1767669300,'2026-01-06 10:15:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,216600.00000000,'2026-02-17 23:56:13'),(277388,'ASII','15m','yahoo',1767670200,'2026-01-06 10:30:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,1376800.00000000,'2026-02-17 23:56:13'),(277389,'ASII','15m','yahoo',1767671100,'2026-01-06 10:45:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,532800.00000000,'2026-02-17 23:56:13'),(277390,'ASII','15m','yahoo',1767672000,'2026-01-06 11:00:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,267600.00000000,'2026-02-17 23:56:13'),(277391,'ASII','15m','yahoo',1767672900,'2026-01-06 11:15:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,885000.00000000,'2026-02-17 23:56:13'),(277392,'ASII','15m','yahoo',1767673800,'2026-01-06 11:30:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,338100.00000000,'2026-02-17 23:56:13'),(277393,'ASII','15m','yahoo',1767674700,'2026-01-06 11:45:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,631700.00000000,'2026-02-17 23:56:13'),(277394,'ASII','15m','yahoo',1767681000,'2026-01-06 13:30:00',6725.00000000,6825.00000000,6700.00000000,6775.00000000,4935700.00000000,'2026-02-17 23:56:13'),(277395,'ASII','15m','yahoo',1767681900,'2026-01-06 13:45:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,643900.00000000,'2026-02-17 23:56:13'),(277396,'ASII','15m','yahoo',1767682800,'2026-01-06 14:00:00',6775.00000000,6825.00000000,6775.00000000,6800.00000000,1249300.00000000,'2026-02-17 23:56:13'),(277397,'ASII','15m','yahoo',1767683700,'2026-01-06 14:15:00',6825.00000000,6850.00000000,6800.00000000,6850.00000000,769700.00000000,'2026-02-17 23:56:13'),(277398,'ASII','15m','yahoo',1767684600,'2026-01-06 14:30:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,673500.00000000,'2026-02-17 23:56:13'),(277399,'ASII','15m','yahoo',1767685500,'2026-01-06 14:45:00',6850.00000000,6875.00000000,6825.00000000,6875.00000000,2608100.00000000,'2026-02-17 23:56:13'),(277400,'ASII','15m','yahoo',1767686400,'2026-01-06 15:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,2615500.00000000,'2026-02-17 23:56:13'),(277401,'ASII','15m','yahoo',1767687300,'2026-01-06 15:15:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,780700.00000000,'2026-02-17 23:56:13'),(277402,'ASII','15m','yahoo',1767688200,'2026-01-06 15:30:00',6850.00000000,6900.00000000,6850.00000000,6850.00000000,2557800.00000000,'2026-02-17 23:56:13'),(277403,'ASII','15m','yahoo',1767689100,'2026-01-06 15:45:00',6875.00000000,6900.00000000,6850.00000000,6875.00000000,880300.00000000,'2026-02-17 23:56:13'),(277404,'ASII','15m','yahoo',1767690000,'2026-01-06 16:00:00',6900.00000000,6900.00000000,6900.00000000,6900.00000000,6067600.00000000,'2026-02-17 23:56:13'),(277405,'ASII','15m','yahoo',1767751200,'2026-01-07 09:00:00',6825.00000000,7000.00000000,6800.00000000,6950.00000000,14918300.00000000,'2026-02-17 23:56:13'),(277406,'ASII','15m','yahoo',1767752100,'2026-01-07 09:15:00',6950.00000000,7000.00000000,6925.00000000,6950.00000000,2439100.00000000,'2026-02-17 23:56:13'),(277407,'ASII','15m','yahoo',1767753000,'2026-01-07 09:30:00',6975.00000000,6975.00000000,6950.00000000,6950.00000000,1135500.00000000,'2026-02-17 23:56:13'),(277408,'ASII','15m','yahoo',1767753900,'2026-01-07 09:45:00',6950.00000000,6975.00000000,6900.00000000,6950.00000000,1812900.00000000,'2026-02-17 23:56:13'),(277409,'ASII','15m','yahoo',1767754800,'2026-01-07 10:00:00',6925.00000000,6975.00000000,6925.00000000,6950.00000000,930400.00000000,'2026-02-17 23:56:13'),(277410,'ASII','15m','yahoo',1767755700,'2026-01-07 10:15:00',6950.00000000,7000.00000000,6950.00000000,6975.00000000,2579700.00000000,'2026-02-17 23:56:13'),(277411,'ASII','15m','yahoo',1767756600,'2026-01-07 10:30:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,1183000.00000000,'2026-02-17 23:56:13'),(277412,'ASII','15m','yahoo',1767757500,'2026-01-07 10:45:00',7000.00000000,7050.00000000,6975.00000000,7000.00000000,5973600.00000000,'2026-02-17 23:56:13'),(277413,'ASII','15m','yahoo',1767758400,'2026-01-07 11:00:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,299500.00000000,'2026-02-17 23:56:13'),(277414,'ASII','15m','yahoo',1767759300,'2026-01-07 11:15:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,344400.00000000,'2026-02-17 23:56:13'),(277415,'ASII','15m','yahoo',1767760200,'2026-01-07 11:30:00',7025.00000000,7025.00000000,7000.00000000,7000.00000000,544800.00000000,'2026-02-17 23:56:13'),(277416,'ASII','15m','yahoo',1767761100,'2026-01-07 11:45:00',7025.00000000,7025.00000000,7000.00000000,7025.00000000,430400.00000000,'2026-02-17 23:56:13'),(277417,'ASII','15m','yahoo',1767767400,'2026-01-07 13:30:00',7025.00000000,7075.00000000,7000.00000000,7050.00000000,4370000.00000000,'2026-02-17 23:56:13'),(277418,'ASII','15m','yahoo',1767768300,'2026-01-07 13:45:00',7050.00000000,7075.00000000,7000.00000000,7025.00000000,1394100.00000000,'2026-02-17 23:56:13'),(277419,'ASII','15m','yahoo',1767769200,'2026-01-07 14:00:00',7025.00000000,7050.00000000,7000.00000000,7050.00000000,885000.00000000,'2026-02-17 23:56:13'),(277420,'ASII','15m','yahoo',1767770100,'2026-01-07 14:15:00',7025.00000000,7050.00000000,7025.00000000,7050.00000000,440900.00000000,'2026-02-17 23:56:13'),(277421,'ASII','15m','yahoo',1767771000,'2026-01-07 14:30:00',7025.00000000,7050.00000000,7025.00000000,7050.00000000,543900.00000000,'2026-02-17 23:56:13'),(277422,'ASII','15m','yahoo',1767771900,'2026-01-07 14:45:00',7050.00000000,7050.00000000,7025.00000000,7050.00000000,808500.00000000,'2026-02-17 23:56:13'),(277423,'ASII','15m','yahoo',1767772800,'2026-01-07 15:00:00',7050.00000000,7050.00000000,6950.00000000,7000.00000000,3442600.00000000,'2026-02-17 23:56:13'),(277424,'ASII','15m','yahoo',1767773700,'2026-01-07 15:15:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,423200.00000000,'2026-02-17 23:56:13'),(277425,'ASII','15m','yahoo',1767774600,'2026-01-07 15:30:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,1043500.00000000,'2026-02-17 23:56:13'),(277426,'ASII','15m','yahoo',1767775500,'2026-01-07 15:45:00',7000.00000000,7025.00000000,6975.00000000,7025.00000000,826500.00000000,'2026-02-17 23:56:13'),(277427,'ASII','15m','yahoo',1767776400,'2026-01-07 16:00:00',7025.00000000,7025.00000000,7025.00000000,7025.00000000,6519800.00000000,'2026-02-17 23:56:13'),(277428,'ASII','15m','yahoo',1767837600,'2026-01-08 09:00:00',7025.00000000,7100.00000000,7000.00000000,7050.00000000,1305400.00000000,'2026-02-17 23:56:13'),(277429,'ASII','15m','yahoo',1767838500,'2026-01-08 09:15:00',7050.00000000,7050.00000000,7025.00000000,7050.00000000,486800.00000000,'2026-02-17 23:56:13'),(277430,'ASII','15m','yahoo',1767839400,'2026-01-08 09:30:00',7050.00000000,7050.00000000,7025.00000000,7050.00000000,206100.00000000,'2026-02-17 23:56:13'),(277431,'ASII','15m','yahoo',1767840300,'2026-01-08 09:45:00',7025.00000000,7050.00000000,7000.00000000,7000.00000000,1325400.00000000,'2026-02-17 23:56:13'),(277432,'ASII','15m','yahoo',1767841200,'2026-01-08 10:00:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,187100.00000000,'2026-02-17 23:56:13'),(277433,'ASII','15m','yahoo',1767842100,'2026-01-08 10:15:00',7025.00000000,7025.00000000,6975.00000000,7000.00000000,3768200.00000000,'2026-02-17 23:56:13'),(277434,'ASII','15m','yahoo',1767843000,'2026-01-08 10:30:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,254900.00000000,'2026-02-17 23:56:13'),(277435,'ASII','15m','yahoo',1767843900,'2026-01-08 10:45:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,151200.00000000,'2026-02-17 23:56:13'),(277436,'ASII','15m','yahoo',1767844800,'2026-01-08 11:00:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,219300.00000000,'2026-02-17 23:56:13'),(277437,'ASII','15m','yahoo',1767845700,'2026-01-08 11:15:00',7025.00000000,7025.00000000,7000.00000000,7025.00000000,366200.00000000,'2026-02-17 23:56:13'),(277438,'ASII','15m','yahoo',1767846600,'2026-01-08 11:30:00',7000.00000000,7050.00000000,7000.00000000,7050.00000000,2312200.00000000,'2026-02-17 23:56:13'),(277439,'ASII','15m','yahoo',1767847500,'2026-01-08 11:45:00',7050.00000000,7050.00000000,7025.00000000,7025.00000000,889000.00000000,'2026-02-17 23:56:13'),(277440,'ASII','15m','yahoo',1767853800,'2026-01-08 13:30:00',7025.00000000,7050.00000000,7025.00000000,7025.00000000,416400.00000000,'2026-02-17 23:56:13'),(277441,'ASII','15m','yahoo',1767854700,'2026-01-08 13:45:00',7025.00000000,7050.00000000,7025.00000000,7025.00000000,734300.00000000,'2026-02-17 23:56:13'),(277442,'ASII','15m','yahoo',1767855600,'2026-01-08 14:00:00',7025.00000000,7050.00000000,7025.00000000,7050.00000000,754700.00000000,'2026-02-17 23:56:13'),(277443,'ASII','15m','yahoo',1767856500,'2026-01-08 14:15:00',7050.00000000,7050.00000000,7025.00000000,7025.00000000,1277600.00000000,'2026-02-17 23:56:13'),(277444,'ASII','15m','yahoo',1767857400,'2026-01-08 14:30:00',7050.00000000,7050.00000000,7000.00000000,7025.00000000,3579800.00000000,'2026-02-17 23:56:13'),(277445,'ASII','15m','yahoo',1767858300,'2026-01-08 14:45:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,483700.00000000,'2026-02-17 23:56:13'),(277446,'ASII','15m','yahoo',1767859200,'2026-01-08 15:00:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,353800.00000000,'2026-02-17 23:56:13'),(277447,'ASII','15m','yahoo',1767860100,'2026-01-08 15:15:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,925700.00000000,'2026-02-17 23:56:13'),(277448,'ASII','15m','yahoo',1767861000,'2026-01-08 15:30:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,1105600.00000000,'2026-02-17 23:56:13'),(277449,'ASII','15m','yahoo',1767861900,'2026-01-08 15:45:00',7000.00000000,7025.00000000,6975.00000000,7000.00000000,1562900.00000000,'2026-02-17 23:56:13'),(277450,'ASII','15m','yahoo',1767862800,'2026-01-08 16:00:00',7000.00000000,7000.00000000,7000.00000000,7000.00000000,7089300.00000000,'2026-02-17 23:56:13'),(277451,'ASII','15m','yahoo',1767924000,'2026-01-09 09:00:00',7000.00000000,7050.00000000,6975.00000000,7050.00000000,810900.00000000,'2026-02-17 23:56:13'),(277452,'ASII','15m','yahoo',1767924900,'2026-01-09 09:15:00',7025.00000000,7100.00000000,7025.00000000,7075.00000000,2458900.00000000,'2026-02-17 23:56:13'),(277453,'ASII','15m','yahoo',1767925800,'2026-01-09 09:30:00',7100.00000000,7100.00000000,7075.00000000,7100.00000000,355600.00000000,'2026-02-17 23:56:13'),(277454,'ASII','15m','yahoo',1767926700,'2026-01-09 09:45:00',7075.00000000,7100.00000000,7025.00000000,7050.00000000,3388600.00000000,'2026-02-17 23:56:13'),(277455,'ASII','15m','yahoo',1767927600,'2026-01-09 10:00:00',7075.00000000,7100.00000000,7050.00000000,7050.00000000,5094900.00000000,'2026-02-17 23:56:13'),(277456,'ASII','15m','yahoo',1767928500,'2026-01-09 10:15:00',7050.00000000,7075.00000000,7000.00000000,7025.00000000,775500.00000000,'2026-02-17 23:56:13'),(277457,'ASII','15m','yahoo',1767929400,'2026-01-09 10:30:00',7025.00000000,7025.00000000,6975.00000000,7000.00000000,535300.00000000,'2026-02-17 23:56:13'),(277458,'ASII','15m','yahoo',1767930300,'2026-01-09 10:45:00',7000.00000000,7000.00000000,6975.00000000,7000.00000000,422300.00000000,'2026-02-17 23:56:13'),(277459,'ASII','15m','yahoo',1767931200,'2026-01-09 11:00:00',7000.00000000,7000.00000000,6975.00000000,6975.00000000,277000.00000000,'2026-02-17 23:56:13'),(277460,'ASII','15m','yahoo',1767932100,'2026-01-09 11:15:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,520400.00000000,'2026-02-17 23:56:13'),(277461,'ASII','15m','yahoo',1767942000,'2026-01-09 14:00:00',7000.00000000,7000.00000000,6900.00000000,6925.00000000,1879000.00000000,'2026-02-17 23:56:13'),(277462,'ASII','15m','yahoo',1767942900,'2026-01-09 14:15:00',6900.00000000,6925.00000000,6900.00000000,6900.00000000,272500.00000000,'2026-02-17 23:56:13'),(277463,'ASII','15m','yahoo',1767943800,'2026-01-09 14:30:00',6900.00000000,6925.00000000,6900.00000000,6900.00000000,321700.00000000,'2026-02-17 23:56:13'),(277464,'ASII','15m','yahoo',1767944700,'2026-01-09 14:45:00',6925.00000000,6925.00000000,6825.00000000,6900.00000000,2306700.00000000,'2026-02-17 23:56:13'),(277465,'ASII','15m','yahoo',1767945600,'2026-01-09 15:00:00',6900.00000000,6900.00000000,6875.00000000,6875.00000000,550100.00000000,'2026-02-17 23:56:13'),(277466,'ASII','15m','yahoo',1767946500,'2026-01-09 15:15:00',6875.00000000,6900.00000000,6850.00000000,6850.00000000,1553700.00000000,'2026-02-17 23:56:13'),(277467,'ASII','15m','yahoo',1767947400,'2026-01-09 15:30:00',6875.00000000,6875.00000000,6825.00000000,6875.00000000,2075800.00000000,'2026-02-17 23:56:13'),(277468,'ASII','15m','yahoo',1767948300,'2026-01-09 15:45:00',6850.00000000,6900.00000000,6850.00000000,6875.00000000,604600.00000000,'2026-02-17 23:56:13'),(277469,'ASII','15m','yahoo',1767949200,'2026-01-09 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,3316200.00000000,'2026-02-17 23:56:13'),(277470,'ASII','15m','yahoo',1768183200,'2026-01-12 09:00:00',6925.00000000,7000.00000000,6900.00000000,6950.00000000,512800.00000000,'2026-02-17 23:56:13'),(277471,'ASII','15m','yahoo',1768184100,'2026-01-12 09:15:00',6950.00000000,6975.00000000,6950.00000000,6975.00000000,174900.00000000,'2026-02-17 23:56:13'),(277472,'ASII','15m','yahoo',1768185000,'2026-01-12 09:30:00',6975.00000000,6975.00000000,6925.00000000,6950.00000000,723900.00000000,'2026-02-17 23:56:13'),(277473,'ASII','15m','yahoo',1768185900,'2026-01-12 09:45:00',6950.00000000,6975.00000000,6950.00000000,6975.00000000,312200.00000000,'2026-02-17 23:56:13'),(277474,'ASII','15m','yahoo',1768186800,'2026-01-12 10:00:00',6975.00000000,6975.00000000,6950.00000000,6950.00000000,139600.00000000,'2026-02-17 23:56:13'),(277475,'ASII','15m','yahoo',1768187700,'2026-01-12 10:15:00',6950.00000000,6975.00000000,6950.00000000,6950.00000000,309800.00000000,'2026-02-17 23:56:13'),(277476,'ASII','15m','yahoo',1768188600,'2026-01-12 10:30:00',6950.00000000,7000.00000000,6950.00000000,6975.00000000,960200.00000000,'2026-02-17 23:56:13'),(277477,'ASII','15m','yahoo',1768189500,'2026-01-12 10:45:00',6975.00000000,7000.00000000,6975.00000000,6975.00000000,261700.00000000,'2026-02-17 23:56:13'),(277478,'ASII','15m','yahoo',1768190400,'2026-01-12 11:00:00',6975.00000000,7000.00000000,6975.00000000,6975.00000000,254700.00000000,'2026-02-17 23:56:13'),(277479,'ASII','15m','yahoo',1768191300,'2026-01-12 11:15:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,285600.00000000,'2026-02-17 23:56:13'),(277480,'ASII','15m','yahoo',1768192200,'2026-01-12 11:30:00',6975.00000000,7000.00000000,6975.00000000,6975.00000000,835800.00000000,'2026-02-17 23:56:13'),(277481,'ASII','15m','yahoo',1768193100,'2026-01-12 11:45:00',6975.00000000,7000.00000000,6975.00000000,6975.00000000,817700.00000000,'2026-02-17 23:56:13'),(277482,'ASII','15m','yahoo',1768199400,'2026-01-12 13:30:00',6975.00000000,7000.00000000,6950.00000000,6950.00000000,1410100.00000000,'2026-02-17 23:56:13'),(277483,'ASII','15m','yahoo',1768200300,'2026-01-12 13:45:00',6950.00000000,7000.00000000,6950.00000000,6975.00000000,2180800.00000000,'2026-02-17 23:56:13'),(277484,'ASII','15m','yahoo',1768201200,'2026-01-12 14:00:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,476400.00000000,'2026-02-17 23:56:13'),(277485,'ASII','15m','yahoo',1768202100,'2026-01-12 14:15:00',7000.00000000,7000.00000000,6900.00000000,6925.00000000,2842600.00000000,'2026-02-17 23:56:13'),(277486,'ASII','15m','yahoo',1768203000,'2026-01-12 14:30:00',6950.00000000,7000.00000000,6900.00000000,6975.00000000,2232000.00000000,'2026-02-17 23:56:13'),(277487,'ASII','15m','yahoo',1768203900,'2026-01-12 14:45:00',7000.00000000,7000.00000000,6950.00000000,6975.00000000,487100.00000000,'2026-02-17 23:56:13'),(277488,'ASII','15m','yahoo',1768204800,'2026-01-12 15:00:00',6975.00000000,7000.00000000,6950.00000000,7000.00000000,1000700.00000000,'2026-02-17 23:56:13'),(277489,'ASII','15m','yahoo',1768205700,'2026-01-12 15:15:00',7000.00000000,7000.00000000,6950.00000000,6975.00000000,1321300.00000000,'2026-02-17 23:56:13'),(277490,'ASII','15m','yahoo',1768206600,'2026-01-12 15:30:00',6950.00000000,6975.00000000,6950.00000000,6975.00000000,397600.00000000,'2026-02-17 23:56:13'),(277491,'ASII','15m','yahoo',1768207500,'2026-01-12 15:45:00',6975.00000000,6975.00000000,6950.00000000,6950.00000000,656900.00000000,'2026-02-17 23:56:13'),(277492,'ASII','15m','yahoo',1768208400,'2026-01-12 16:00:00',7000.00000000,7000.00000000,7000.00000000,7000.00000000,5019200.00000000,'2026-02-17 23:56:13'),(277493,'ASII','15m','yahoo',1768269600,'2026-01-13 09:00:00',7075.00000000,7175.00000000,7025.00000000,7125.00000000,264000.00000000,'2026-02-17 23:56:13'),(277494,'ASII','15m','yahoo',1768270500,'2026-01-13 09:15:00',7150.00000000,7200.00000000,7125.00000000,7150.00000000,3906700.00000000,'2026-02-17 23:56:13'),(277495,'ASII','15m','yahoo',1768271400,'2026-01-13 09:30:00',7150.00000000,7175.00000000,7100.00000000,7125.00000000,1848300.00000000,'2026-02-17 23:56:13'),(277496,'ASII','15m','yahoo',1768272300,'2026-01-13 09:45:00',7150.00000000,7250.00000000,7125.00000000,7225.00000000,11508300.00000000,'2026-02-17 23:56:13'),(277497,'ASII','15m','yahoo',1768273200,'2026-01-13 10:00:00',7225.00000000,7250.00000000,7225.00000000,7250.00000000,1640500.00000000,'2026-02-17 23:56:13'),(277498,'ASII','15m','yahoo',1768274100,'2026-01-13 10:15:00',7250.00000000,7250.00000000,7150.00000000,7200.00000000,3122600.00000000,'2026-02-17 23:56:13'),(277499,'ASII','15m','yahoo',1768275000,'2026-01-13 10:30:00',7200.00000000,7225.00000000,7175.00000000,7225.00000000,1300000.00000000,'2026-02-17 23:56:13'),(277500,'ASII','15m','yahoo',1768275900,'2026-01-13 10:45:00',7200.00000000,7225.00000000,7175.00000000,7200.00000000,1167000.00000000,'2026-02-17 23:56:13'),(277501,'ASII','15m','yahoo',1768276800,'2026-01-13 11:00:00',7175.00000000,7200.00000000,7175.00000000,7200.00000000,563300.00000000,'2026-02-17 23:56:13'),(277502,'ASII','15m','yahoo',1768277700,'2026-01-13 11:15:00',7175.00000000,7225.00000000,7175.00000000,7225.00000000,920100.00000000,'2026-02-17 23:56:13'),(277503,'ASII','15m','yahoo',1768278600,'2026-01-13 11:30:00',7200.00000000,7225.00000000,7200.00000000,7225.00000000,470500.00000000,'2026-02-17 23:56:13'),(277504,'ASII','15m','yahoo',1768279500,'2026-01-13 11:45:00',7225.00000000,7225.00000000,7200.00000000,7225.00000000,985000.00000000,'2026-02-17 23:56:13'),(277505,'ASII','15m','yahoo',1768285800,'2026-01-13 13:30:00',7200.00000000,7225.00000000,7175.00000000,7200.00000000,1925800.00000000,'2026-02-17 23:56:13'),(277506,'ASII','15m','yahoo',1768286700,'2026-01-13 13:45:00',7200.00000000,7200.00000000,7175.00000000,7200.00000000,1010000.00000000,'2026-02-17 23:56:13'),(277507,'ASII','15m','yahoo',1768287600,'2026-01-13 14:00:00',7200.00000000,7225.00000000,7175.00000000,7200.00000000,3395200.00000000,'2026-02-17 23:56:13'),(277508,'ASII','15m','yahoo',1768288500,'2026-01-13 14:15:00',7200.00000000,7225.00000000,7200.00000000,7225.00000000,829300.00000000,'2026-02-17 23:56:13'),(277509,'ASII','15m','yahoo',1768289400,'2026-01-13 14:30:00',7225.00000000,7250.00000000,7200.00000000,7250.00000000,1822700.00000000,'2026-02-17 23:56:13'),(277510,'ASII','15m','yahoo',1768290300,'2026-01-13 14:45:00',7250.00000000,7250.00000000,7225.00000000,7225.00000000,2246600.00000000,'2026-02-17 23:56:13'),(277511,'ASII','15m','yahoo',1768291200,'2026-01-13 15:00:00',7250.00000000,7250.00000000,7200.00000000,7200.00000000,3214200.00000000,'2026-02-17 23:56:13'),(277512,'ASII','15m','yahoo',1768292100,'2026-01-13 15:15:00',7225.00000000,7225.00000000,7200.00000000,7200.00000000,1617800.00000000,'2026-02-17 23:56:13'),(277513,'ASII','15m','yahoo',1768293000,'2026-01-13 15:30:00',7225.00000000,7275.00000000,7200.00000000,7275.00000000,3897300.00000000,'2026-02-17 23:56:13'),(277514,'ASII','15m','yahoo',1768293900,'2026-01-13 15:45:00',7250.00000000,7300.00000000,7250.00000000,7275.00000000,2929100.00000000,'2026-02-17 23:56:13'),(277515,'ASII','15m','yahoo',1768294800,'2026-01-13 16:00:00',7300.00000000,7300.00000000,7300.00000000,7300.00000000,11807900.00000000,'2026-02-17 23:56:13'),(277516,'ASII','15m','yahoo',1768356000,'2026-01-14 09:00:00',7200.00000000,7225.00000000,7025.00000000,7150.00000000,254900.00000000,'2026-02-17 23:56:13'),(277517,'ASII','15m','yahoo',1768356900,'2026-01-14 09:15:00',7150.00000000,7225.00000000,7150.00000000,7200.00000000,1141700.00000000,'2026-02-17 23:56:13'),(277518,'ASII','15m','yahoo',1768357800,'2026-01-14 09:30:00',7200.00000000,7200.00000000,7150.00000000,7175.00000000,1215700.00000000,'2026-02-17 23:56:13'),(277519,'ASII','15m','yahoo',1768358700,'2026-01-14 09:45:00',7175.00000000,7225.00000000,7150.00000000,7175.00000000,1390800.00000000,'2026-02-17 23:56:13'),(277520,'ASII','15m','yahoo',1768359600,'2026-01-14 10:00:00',7150.00000000,7200.00000000,7150.00000000,7175.00000000,1255100.00000000,'2026-02-17 23:56:13'),(277521,'ASII','15m','yahoo',1768360500,'2026-01-14 10:15:00',7175.00000000,7200.00000000,7150.00000000,7175.00000000,627400.00000000,'2026-02-17 23:56:13'),(277522,'ASII','15m','yahoo',1768361400,'2026-01-14 10:30:00',7175.00000000,7200.00000000,7175.00000000,7175.00000000,312600.00000000,'2026-02-17 23:56:13'),(277523,'ASII','15m','yahoo',1768362300,'2026-01-14 10:45:00',7175.00000000,7225.00000000,7175.00000000,7175.00000000,2455400.00000000,'2026-02-17 23:56:13'),(277524,'ASII','15m','yahoo',1768363200,'2026-01-14 11:00:00',7175.00000000,7225.00000000,7175.00000000,7200.00000000,1720500.00000000,'2026-02-17 23:56:13'),(277525,'ASII','15m','yahoo',1768364100,'2026-01-14 11:15:00',7200.00000000,7200.00000000,7175.00000000,7200.00000000,244200.00000000,'2026-02-17 23:56:13'),(277526,'ASII','15m','yahoo',1768365000,'2026-01-14 11:30:00',7175.00000000,7200.00000000,7125.00000000,7150.00000000,1398800.00000000,'2026-02-17 23:56:13'),(277527,'ASII','15m','yahoo',1768365900,'2026-01-14 11:45:00',7150.00000000,7175.00000000,7150.00000000,7150.00000000,479300.00000000,'2026-02-17 23:56:13'),(277528,'ASII','15m','yahoo',1768372200,'2026-01-14 13:30:00',7150.00000000,7175.00000000,7150.00000000,7175.00000000,618400.00000000,'2026-02-17 23:56:13'),(277529,'ASII','15m','yahoo',1768373100,'2026-01-14 13:45:00',7175.00000000,7175.00000000,7150.00000000,7175.00000000,678900.00000000,'2026-02-17 23:56:13'),(277530,'ASII','15m','yahoo',1768374000,'2026-01-14 14:00:00',7150.00000000,7175.00000000,7125.00000000,7175.00000000,4936300.00000000,'2026-02-17 23:56:13'),(277531,'ASII','15m','yahoo',1768374900,'2026-01-14 14:15:00',7175.00000000,7175.00000000,7150.00000000,7150.00000000,478500.00000000,'2026-02-17 23:56:13'),(277532,'ASII','15m','yahoo',1768375800,'2026-01-14 14:30:00',7150.00000000,7175.00000000,7125.00000000,7150.00000000,2050000.00000000,'2026-02-17 23:56:13'),(277533,'ASII','15m','yahoo',1768376700,'2026-01-14 14:45:00',7150.00000000,7150.00000000,7125.00000000,7125.00000000,992200.00000000,'2026-02-17 23:56:13'),(277534,'ASII','15m','yahoo',1768377600,'2026-01-14 15:00:00',7150.00000000,7150.00000000,7125.00000000,7150.00000000,2178900.00000000,'2026-02-17 23:56:13'),(277535,'ASII','15m','yahoo',1768378500,'2026-01-14 15:15:00',7125.00000000,7150.00000000,7125.00000000,7125.00000000,1760800.00000000,'2026-02-17 23:56:13'),(277536,'ASII','15m','yahoo',1768379400,'2026-01-14 15:30:00',7150.00000000,7150.00000000,7100.00000000,7100.00000000,3311100.00000000,'2026-02-17 23:56:13'),(277537,'ASII','15m','yahoo',1768380300,'2026-01-14 15:45:00',7100.00000000,7150.00000000,7100.00000000,7125.00000000,2756200.00000000,'2026-02-17 23:56:13'),(277538,'ASII','15m','yahoo',1768381200,'2026-01-14 16:00:00',7125.00000000,7125.00000000,7125.00000000,7125.00000000,5731000.00000000,'2026-02-17 23:56:13'),(277539,'ASII','15m','yahoo',1768442400,'2026-01-15 09:00:00',7200.00000000,7200.00000000,7100.00000000,7125.00000000,727300.00000000,'2026-02-17 23:56:13'),(277540,'ASII','15m','yahoo',1768443300,'2026-01-15 09:15:00',7125.00000000,7125.00000000,7100.00000000,7125.00000000,228000.00000000,'2026-02-17 23:56:13'),(277541,'ASII','15m','yahoo',1768444200,'2026-01-15 09:30:00',7125.00000000,7125.00000000,7025.00000000,7100.00000000,3591400.00000000,'2026-02-17 23:56:13'),(277542,'ASII','15m','yahoo',1768445100,'2026-01-15 09:45:00',7075.00000000,7100.00000000,7050.00000000,7050.00000000,599400.00000000,'2026-02-17 23:56:13'),(277543,'ASII','15m','yahoo',1768446000,'2026-01-15 10:00:00',7050.00000000,7100.00000000,7050.00000000,7100.00000000,670900.00000000,'2026-02-17 23:56:13'),(277544,'ASII','15m','yahoo',1768446900,'2026-01-15 10:15:00',7075.00000000,7100.00000000,7050.00000000,7075.00000000,595400.00000000,'2026-02-17 23:56:13'),(277545,'ASII','15m','yahoo',1768447800,'2026-01-15 10:30:00',7075.00000000,7075.00000000,7050.00000000,7075.00000000,655000.00000000,'2026-02-17 23:56:13'),(277546,'ASII','15m','yahoo',1768448700,'2026-01-15 10:45:00',7075.00000000,7075.00000000,7050.00000000,7050.00000000,486700.00000000,'2026-02-17 23:56:13'),(277547,'ASII','15m','yahoo',1768449600,'2026-01-15 11:00:00',7050.00000000,7075.00000000,7050.00000000,7075.00000000,692900.00000000,'2026-02-17 23:56:13'),(277548,'ASII','15m','yahoo',1768450500,'2026-01-15 11:15:00',7075.00000000,7100.00000000,7050.00000000,7075.00000000,1199700.00000000,'2026-02-17 23:56:13'),(277549,'ASII','15m','yahoo',1768451400,'2026-01-15 11:30:00',7075.00000000,7100.00000000,7050.00000000,7050.00000000,890800.00000000,'2026-02-17 23:56:13'),(277550,'ASII','15m','yahoo',1768452300,'2026-01-15 11:45:00',7050.00000000,7075.00000000,7025.00000000,7050.00000000,797100.00000000,'2026-02-17 23:56:13'),(277551,'ASII','15m','yahoo',1768458600,'2026-01-15 13:30:00',7025.00000000,7050.00000000,7000.00000000,7025.00000000,1167400.00000000,'2026-02-17 23:56:13'),(277552,'ASII','15m','yahoo',1768459500,'2026-01-15 13:45:00',7025.00000000,7025.00000000,7000.00000000,7000.00000000,493700.00000000,'2026-02-17 23:56:13'),(277553,'ASII','15m','yahoo',1768460400,'2026-01-15 14:00:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,797800.00000000,'2026-02-17 23:56:13'),(277554,'ASII','15m','yahoo',1768461300,'2026-01-15 14:15:00',7025.00000000,7025.00000000,7000.00000000,7000.00000000,666500.00000000,'2026-02-17 23:56:13'),(277555,'ASII','15m','yahoo',1768462200,'2026-01-15 14:30:00',7000.00000000,7050.00000000,7000.00000000,7050.00000000,891900.00000000,'2026-02-17 23:56:13'),(277556,'ASII','15m','yahoo',1768463100,'2026-01-15 14:45:00',7025.00000000,7050.00000000,7025.00000000,7050.00000000,609900.00000000,'2026-02-17 23:56:13'),(277557,'ASII','15m','yahoo',1768464000,'2026-01-15 15:00:00',7025.00000000,7050.00000000,7025.00000000,7050.00000000,703400.00000000,'2026-02-17 23:56:13'),(277558,'ASII','15m','yahoo',1768464900,'2026-01-15 15:15:00',7025.00000000,7075.00000000,7025.00000000,7075.00000000,1807600.00000000,'2026-02-17 23:56:13'),(277559,'ASII','15m','yahoo',1768465800,'2026-01-15 15:30:00',7050.00000000,7075.00000000,7025.00000000,7025.00000000,1444200.00000000,'2026-02-17 23:56:13'),(277560,'ASII','15m','yahoo',1768466700,'2026-01-15 15:45:00',7025.00000000,7075.00000000,7025.00000000,7050.00000000,495700.00000000,'2026-02-17 23:56:13'),(277561,'ASII','15m','yahoo',1768467600,'2026-01-15 16:00:00',7050.00000000,7050.00000000,7050.00000000,7050.00000000,4415700.00000000,'2026-02-17 23:56:13'),(277562,'ASII','15m','yahoo',1768788000,'2026-01-19 09:00:00',7200.00000000,7475.00000000,7175.00000000,7400.00000000,7664200.00000000,'2026-02-17 23:56:13'),(277563,'ASII','15m','yahoo',1768788900,'2026-01-19 09:15:00',7400.00000000,7450.00000000,7300.00000000,7325.00000000,3090200.00000000,'2026-02-17 23:56:13'),(277564,'ASII','15m','yahoo',1768789800,'2026-01-19 09:30:00',7325.00000000,7350.00000000,7325.00000000,7350.00000000,810900.00000000,'2026-02-17 23:56:13'),(277565,'ASII','15m','yahoo',1768790700,'2026-01-19 09:45:00',7350.00000000,7425.00000000,7325.00000000,7425.00000000,2278300.00000000,'2026-02-17 23:56:13'),(277566,'ASII','15m','yahoo',1768791600,'2026-01-19 10:00:00',7425.00000000,7450.00000000,7400.00000000,7400.00000000,3279500.00000000,'2026-02-17 23:56:13'),(277567,'ASII','15m','yahoo',1768792500,'2026-01-19 10:15:00',7425.00000000,7450.00000000,7400.00000000,7450.00000000,1613200.00000000,'2026-02-17 23:56:13'),(277568,'ASII','15m','yahoo',1768793400,'2026-01-19 10:30:00',7450.00000000,7450.00000000,7425.00000000,7450.00000000,1682600.00000000,'2026-02-17 23:56:13'),(277569,'ASII','15m','yahoo',1768794300,'2026-01-19 10:45:00',7450.00000000,7450.00000000,7400.00000000,7425.00000000,2125100.00000000,'2026-02-17 23:56:13'),(277570,'ASII','15m','yahoo',1768795200,'2026-01-19 11:00:00',7400.00000000,7425.00000000,7400.00000000,7400.00000000,629200.00000000,'2026-02-17 23:56:13'),(277571,'ASII','15m','yahoo',1768796100,'2026-01-19 11:15:00',7400.00000000,7425.00000000,7400.00000000,7400.00000000,540700.00000000,'2026-02-17 23:56:13'),(277572,'ASII','15m','yahoo',1768797000,'2026-01-19 11:30:00',7400.00000000,7425.00000000,7400.00000000,7425.00000000,561400.00000000,'2026-02-17 23:56:13'),(277573,'ASII','15m','yahoo',1768797900,'2026-01-19 11:45:00',7425.00000000,7425.00000000,7400.00000000,7400.00000000,685900.00000000,'2026-02-17 23:56:13'),(277574,'ASII','15m','yahoo',1768804200,'2026-01-19 13:30:00',7400.00000000,7425.00000000,7400.00000000,7400.00000000,909900.00000000,'2026-02-17 23:56:13'),(277575,'ASII','15m','yahoo',1768805100,'2026-01-19 13:45:00',7425.00000000,7425.00000000,7400.00000000,7425.00000000,1158700.00000000,'2026-02-17 23:56:13'),(277576,'ASII','15m','yahoo',1768806000,'2026-01-19 14:00:00',7400.00000000,7425.00000000,7375.00000000,7400.00000000,3344100.00000000,'2026-02-17 23:56:13'),(277577,'ASII','15m','yahoo',1768806900,'2026-01-19 14:15:00',7375.00000000,7400.00000000,7375.00000000,7400.00000000,706900.00000000,'2026-02-17 23:56:13'),(277578,'ASII','15m','yahoo',1768807800,'2026-01-19 14:30:00',7375.00000000,7400.00000000,7375.00000000,7375.00000000,941400.00000000,'2026-02-17 23:56:13'),(277579,'ASII','15m','yahoo',1768808700,'2026-01-19 14:45:00',7400.00000000,7400.00000000,7375.00000000,7400.00000000,2010300.00000000,'2026-02-17 23:56:13'),(277580,'ASII','15m','yahoo',1768809600,'2026-01-19 15:00:00',7400.00000000,7425.00000000,7375.00000000,7425.00000000,2008300.00000000,'2026-02-17 23:56:13'),(277581,'ASII','15m','yahoo',1768810500,'2026-01-19 15:15:00',7425.00000000,7425.00000000,7400.00000000,7425.00000000,890400.00000000,'2026-02-17 23:56:13'),(277582,'ASII','15m','yahoo',1768811400,'2026-01-19 15:30:00',7400.00000000,7425.00000000,7375.00000000,7375.00000000,2956700.00000000,'2026-02-17 23:56:13'),(277583,'ASII','15m','yahoo',1768812300,'2026-01-19 15:45:00',7400.00000000,7425.00000000,7375.00000000,7425.00000000,1309200.00000000,'2026-02-17 23:56:13'),(277584,'ASII','15m','yahoo',1768813200,'2026-01-19 16:00:00',7400.00000000,7400.00000000,7400.00000000,7400.00000000,4773500.00000000,'2026-02-17 23:56:13'),(277585,'ASII','15m','yahoo',1768874400,'2026-01-20 09:00:00',7325.00000000,7375.00000000,7300.00000000,7325.00000000,629600.00000000,'2026-02-17 23:56:13'),(277586,'ASII','15m','yahoo',1768875300,'2026-01-20 09:15:00',7300.00000000,7350.00000000,7300.00000000,7325.00000000,630600.00000000,'2026-02-17 23:56:13'),(277587,'ASII','15m','yahoo',1768876200,'2026-01-20 09:30:00',7325.00000000,7325.00000000,7300.00000000,7325.00000000,277500.00000000,'2026-02-17 23:56:13'),(277588,'ASII','15m','yahoo',1768877100,'2026-01-20 09:45:00',7325.00000000,7325.00000000,7275.00000000,7275.00000000,997300.00000000,'2026-02-17 23:56:13'),(277589,'ASII','15m','yahoo',1768878000,'2026-01-20 10:00:00',7275.00000000,7325.00000000,7275.00000000,7325.00000000,504700.00000000,'2026-02-17 23:56:13'),(277590,'ASII','15m','yahoo',1768878900,'2026-01-20 10:15:00',7300.00000000,7325.00000000,7300.00000000,7325.00000000,444500.00000000,'2026-02-17 23:56:13'),(277591,'ASII','15m','yahoo',1768879800,'2026-01-20 10:30:00',7325.00000000,7325.00000000,7300.00000000,7325.00000000,269600.00000000,'2026-02-17 23:56:13'),(277592,'ASII','15m','yahoo',1768880700,'2026-01-20 10:45:00',7325.00000000,7325.00000000,7300.00000000,7325.00000000,241100.00000000,'2026-02-17 23:56:13'),(277593,'ASII','15m','yahoo',1768881600,'2026-01-20 11:00:00',7325.00000000,7325.00000000,7300.00000000,7325.00000000,667100.00000000,'2026-02-17 23:56:13'),(277594,'ASII','15m','yahoo',1768882500,'2026-01-20 11:15:00',7300.00000000,7325.00000000,7275.00000000,7300.00000000,928100.00000000,'2026-02-17 23:56:13'),(277595,'ASII','15m','yahoo',1768883400,'2026-01-20 11:30:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,303700.00000000,'2026-02-17 23:56:13'),(277596,'ASII','15m','yahoo',1768884300,'2026-01-20 11:45:00',7300.00000000,7300.00000000,7275.00000000,7275.00000000,424300.00000000,'2026-02-17 23:56:13'),(277597,'ASII','15m','yahoo',1768890600,'2026-01-20 13:30:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,840800.00000000,'2026-02-17 23:56:13'),(277598,'ASII','15m','yahoo',1768891500,'2026-01-20 13:45:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,1439100.00000000,'2026-02-17 23:56:13'),(277599,'ASII','15m','yahoo',1768892400,'2026-01-20 14:00:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,464900.00000000,'2026-02-17 23:56:13'),(277600,'ASII','15m','yahoo',1768893300,'2026-01-20 14:15:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,485500.00000000,'2026-02-17 23:56:13'),(277601,'ASII','15m','yahoo',1768894200,'2026-01-20 14:30:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,527500.00000000,'2026-02-17 23:56:13'),(277602,'ASII','15m','yahoo',1768895100,'2026-01-20 14:45:00',7300.00000000,7300.00000000,7250.00000000,7275.00000000,1334900.00000000,'2026-02-17 23:56:13'),(277603,'ASII','15m','yahoo',1768896000,'2026-01-20 15:00:00',7275.00000000,7275.00000000,7250.00000000,7275.00000000,587900.00000000,'2026-02-17 23:56:13'),(277604,'ASII','15m','yahoo',1768896900,'2026-01-20 15:15:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,1855800.00000000,'2026-02-17 23:56:13'),(277605,'ASII','15m','yahoo',1768897800,'2026-01-20 15:30:00',7275.00000000,7300.00000000,7250.00000000,7250.00000000,1713000.00000000,'2026-02-17 23:56:13'),(277606,'ASII','15m','yahoo',1768898700,'2026-01-20 15:45:00',7250.00000000,7275.00000000,7225.00000000,7250.00000000,546800.00000000,'2026-02-17 23:56:13'),(277607,'ASII','15m','yahoo',1768899600,'2026-01-20 16:00:00',7275.00000000,7275.00000000,7275.00000000,7275.00000000,4080200.00000000,'2026-02-17 23:56:13'),(277608,'ASII','15m','yahoo',1768960800,'2026-01-21 09:00:00',6500.00000000,6800.00000000,6400.00000000,6800.00000000,29251400.00000000,'2026-02-17 23:56:13'),(277609,'ASII','15m','yahoo',1768961700,'2026-01-21 09:15:00',6800.00000000,6800.00000000,6550.00000000,6575.00000000,19532200.00000000,'2026-02-17 23:56:13'),(277610,'ASII','15m','yahoo',1768962600,'2026-01-21 09:30:00',6575.00000000,6675.00000000,6525.00000000,6675.00000000,13123400.00000000,'2026-02-17 23:56:13'),(277611,'ASII','15m','yahoo',1768963500,'2026-01-21 09:45:00',6650.00000000,6675.00000000,6600.00000000,6600.00000000,9667500.00000000,'2026-02-17 23:56:13'),(277612,'ASII','15m','yahoo',1768964400,'2026-01-21 10:00:00',6600.00000000,6725.00000000,6550.00000000,6675.00000000,23642500.00000000,'2026-02-17 23:56:13'),(277613,'ASII','15m','yahoo',1768965300,'2026-01-21 10:15:00',6700.00000000,6700.00000000,6600.00000000,6625.00000000,3889400.00000000,'2026-02-17 23:56:13'),(277614,'ASII','15m','yahoo',1768966200,'2026-01-21 10:30:00',6625.00000000,6650.00000000,6575.00000000,6650.00000000,3341700.00000000,'2026-02-17 23:56:13'),(277615,'ASII','15m','yahoo',1768967100,'2026-01-21 10:45:00',6650.00000000,6650.00000000,6550.00000000,6575.00000000,5702800.00000000,'2026-02-17 23:56:13'),(277616,'ASII','15m','yahoo',1768968000,'2026-01-21 11:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,1173500.00000000,'2026-02-17 23:56:13'),(277617,'ASII','15m','yahoo',1768968900,'2026-01-21 11:15:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,830900.00000000,'2026-02-17 23:56:13'),(277618,'ASII','15m','yahoo',1768969800,'2026-01-21 11:30:00',6600.00000000,6625.00000000,6425.00000000,6475.00000000,15593100.00000000,'2026-02-17 23:56:13'),(277619,'ASII','15m','yahoo',1768970700,'2026-01-21 11:45:00',6475.00000000,6500.00000000,6400.00000000,6450.00000000,10328200.00000000,'2026-02-17 23:56:13'),(277620,'ASII','15m','yahoo',1768977000,'2026-01-21 13:30:00',6450.00000000,6575.00000000,6425.00000000,6575.00000000,7255200.00000000,'2026-02-17 23:56:13'),(277621,'ASII','15m','yahoo',1768977900,'2026-01-21 13:45:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,3531900.00000000,'2026-02-17 23:56:13'),(277622,'ASII','15m','yahoo',1768978800,'2026-01-21 14:00:00',6525.00000000,6600.00000000,6525.00000000,6575.00000000,5199200.00000000,'2026-02-17 23:56:13'),(277623,'ASII','15m','yahoo',1768979700,'2026-01-21 14:15:00',6575.00000000,6650.00000000,6550.00000000,6550.00000000,7642300.00000000,'2026-02-17 23:56:13'),(277624,'ASII','15m','yahoo',1768980600,'2026-01-21 14:30:00',6550.00000000,6600.00000000,6525.00000000,6550.00000000,5182700.00000000,'2026-02-17 23:56:13'),(277625,'ASII','15m','yahoo',1768981500,'2026-01-21 14:45:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,4312600.00000000,'2026-02-17 23:56:13'),(277626,'ASII','15m','yahoo',1768982400,'2026-01-21 15:00:00',6525.00000000,6550.00000000,6475.00000000,6525.00000000,8829900.00000000,'2026-02-17 23:56:13'),(277627,'ASII','15m','yahoo',1768983300,'2026-01-21 15:15:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,3060400.00000000,'2026-02-17 23:56:13'),(277628,'ASII','15m','yahoo',1768984200,'2026-01-21 15:30:00',6525.00000000,6550.00000000,6450.00000000,6500.00000000,8573400.00000000,'2026-02-17 23:56:13'),(277629,'ASII','15m','yahoo',1768985100,'2026-01-21 15:45:00',6500.00000000,6550.00000000,6475.00000000,6525.00000000,1667100.00000000,'2026-02-17 23:56:13'),(277630,'ASII','15m','yahoo',1768986000,'2026-01-21 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,12878400.00000000,'2026-02-17 23:56:13'),(277631,'ASII','15m','yahoo',1769047200,'2026-01-22 09:00:00',6700.00000000,6850.00000000,6675.00000000,6825.00000000,11819700.00000000,'2026-02-17 23:56:13'),(277632,'ASII','15m','yahoo',1769048100,'2026-01-22 09:15:00',6825.00000000,6850.00000000,6750.00000000,6775.00000000,5223300.00000000,'2026-02-17 23:56:13'),(277633,'ASII','15m','yahoo',1769049000,'2026-01-22 09:30:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,1926500.00000000,'2026-02-17 23:56:13'),(277634,'ASII','15m','yahoo',1769049900,'2026-01-22 09:45:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,4545400.00000000,'2026-02-17 23:56:13'),(277635,'ASII','15m','yahoo',1769050800,'2026-01-22 10:00:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,1916100.00000000,'2026-02-17 23:56:13'),(277636,'ASII','15m','yahoo',1769051700,'2026-01-22 10:15:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,816400.00000000,'2026-02-17 23:56:13'),(277637,'ASII','15m','yahoo',1769052600,'2026-01-22 10:30:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,1137300.00000000,'2026-02-17 23:56:13'),(277638,'ASII','15m','yahoo',1769053500,'2026-01-22 10:45:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,1583200.00000000,'2026-02-17 23:56:13'),(277639,'ASII','15m','yahoo',1769054400,'2026-01-22 11:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,1362200.00000000,'2026-02-17 23:56:13'),(277640,'ASII','15m','yahoo',1769055300,'2026-01-22 11:15:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,3709400.00000000,'2026-02-17 23:56:13'),(277641,'ASII','15m','yahoo',1769056200,'2026-01-22 11:30:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,2593200.00000000,'2026-02-17 23:56:13'),(277642,'ASII','15m','yahoo',1769057100,'2026-01-22 11:45:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,1011500.00000000,'2026-02-17 23:56:13'),(277643,'ASII','15m','yahoo',1769063400,'2026-01-22 13:30:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,2178700.00000000,'2026-02-17 23:56:13'),(277644,'ASII','15m','yahoo',1769064300,'2026-01-22 13:45:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,845400.00000000,'2026-02-17 23:56:13'),(277645,'ASII','15m','yahoo',1769065200,'2026-01-22 14:00:00',6725.00000000,6725.00000000,6625.00000000,6650.00000000,3435100.00000000,'2026-02-17 23:56:13'),(277646,'ASII','15m','yahoo',1769066100,'2026-01-22 14:15:00',6650.00000000,6700.00000000,6625.00000000,6700.00000000,1513800.00000000,'2026-02-17 23:56:13'),(277647,'ASII','15m','yahoo',1769067000,'2026-01-22 14:30:00',6700.00000000,6700.00000000,6650.00000000,6675.00000000,1214600.00000000,'2026-02-17 23:56:13'),(277648,'ASII','15m','yahoo',1769067900,'2026-01-22 14:45:00',6675.00000000,6725.00000000,6650.00000000,6725.00000000,2267000.00000000,'2026-02-17 23:56:13'),(277649,'ASII','15m','yahoo',1769068800,'2026-01-22 15:00:00',6700.00000000,6750.00000000,6700.00000000,6725.00000000,1775500.00000000,'2026-02-17 23:56:13'),(277650,'ASII','15m','yahoo',1769069700,'2026-01-22 15:15:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,1289800.00000000,'2026-02-17 23:56:13'),(277651,'ASII','15m','yahoo',1769070600,'2026-01-22 15:30:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,1900500.00000000,'2026-02-17 23:56:13'),(277652,'ASII','15m','yahoo',1769071500,'2026-01-22 15:45:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,1011700.00000000,'2026-02-17 23:56:13'),(277653,'ASII','15m','yahoo',1769072400,'2026-01-22 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,7475300.00000000,'2026-02-17 23:56:13'),(277654,'ASII','15m','yahoo',1769133600,'2026-01-23 09:00:00',6800.00000000,6800.00000000,6675.00000000,6675.00000000,3061000.00000000,'2026-02-17 23:56:13'),(277655,'ASII','15m','yahoo',1769134500,'2026-01-23 09:15:00',6675.00000000,6750.00000000,6650.00000000,6750.00000000,1508100.00000000,'2026-02-17 23:56:13'),(277656,'ASII','15m','yahoo',1769135400,'2026-01-23 09:30:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,699000.00000000,'2026-02-17 23:56:13'),(277657,'ASII','15m','yahoo',1769136300,'2026-01-23 09:45:00',6725.00000000,6775.00000000,6700.00000000,6725.00000000,4255300.00000000,'2026-02-17 23:56:13'),(277658,'ASII','15m','yahoo',1769137200,'2026-01-23 10:00:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,1968900.00000000,'2026-02-17 23:56:13'),(277659,'ASII','15m','yahoo',1769138100,'2026-01-23 10:15:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,1740100.00000000,'2026-02-17 23:56:13'),(277660,'ASII','15m','yahoo',1769139000,'2026-01-23 10:30:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,2345200.00000000,'2026-02-17 23:56:13'),(277661,'ASII','15m','yahoo',1769139900,'2026-01-23 10:45:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,311200.00000000,'2026-02-17 23:56:13'),(277662,'ASII','15m','yahoo',1769140800,'2026-01-23 11:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,1516800.00000000,'2026-02-17 23:56:13'),(277663,'ASII','15m','yahoo',1769141700,'2026-01-23 11:15:00',6800.00000000,6825.00000000,6775.00000000,6825.00000000,3272000.00000000,'2026-02-17 23:56:13'),(277664,'ASII','15m','yahoo',1769151600,'2026-01-23 14:00:00',6825.00000000,6900.00000000,6800.00000000,6825.00000000,9615700.00000000,'2026-02-17 23:56:13'),(277665,'ASII','15m','yahoo',1769152500,'2026-01-23 14:15:00',6800.00000000,6850.00000000,6775.00000000,6825.00000000,2689000.00000000,'2026-02-17 23:56:13'),(277666,'ASII','15m','yahoo',1769153400,'2026-01-23 14:30:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,1087900.00000000,'2026-02-17 23:56:13'),(277667,'ASII','15m','yahoo',1769154300,'2026-01-23 14:45:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,1076500.00000000,'2026-02-17 23:56:13'),(277668,'ASII','15m','yahoo',1769155200,'2026-01-23 15:00:00',6825.00000000,6875.00000000,6825.00000000,6850.00000000,1829100.00000000,'2026-02-17 23:56:13'),(277669,'ASII','15m','yahoo',1769156100,'2026-01-23 15:15:00',6850.00000000,6875.00000000,6825.00000000,6875.00000000,1832900.00000000,'2026-02-17 23:56:13'),(277670,'ASII','15m','yahoo',1769157000,'2026-01-23 15:30:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,2689800.00000000,'2026-02-17 23:56:13'),(277671,'ASII','15m','yahoo',1769157900,'2026-01-23 15:45:00',6850.00000000,6875.00000000,6800.00000000,6800.00000000,983000.00000000,'2026-02-17 23:56:13'),(277672,'ASII','15m','yahoo',1769158800,'2026-01-23 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,7844800.00000000,'2026-02-17 23:56:13'),(277673,'ASII','15m','yahoo',1769392800,'2026-01-26 09:00:00',6850.00000000,6850.00000000,6750.00000000,6750.00000000,1598300.00000000,'2026-02-17 23:56:13'),(277674,'ASII','15m','yahoo',1769393700,'2026-01-26 09:15:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,1308300.00000000,'2026-02-17 23:56:13'),(277675,'ASII','15m','yahoo',1769394600,'2026-01-26 09:30:00',6800.00000000,6825.00000000,6775.00000000,6775.00000000,2404900.00000000,'2026-02-17 23:56:13'),(277676,'ASII','15m','yahoo',1769395500,'2026-01-26 09:45:00',6800.00000000,6800.00000000,6700.00000000,6725.00000000,6669400.00000000,'2026-02-17 23:56:13'),(277677,'ASII','15m','yahoo',1769396400,'2026-01-26 10:00:00',6750.00000000,6800.00000000,6725.00000000,6775.00000000,3996700.00000000,'2026-02-17 23:56:13'),(277678,'ASII','15m','yahoo',1769397300,'2026-01-26 10:15:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,1804400.00000000,'2026-02-17 23:56:13'),(277679,'ASII','15m','yahoo',1769398200,'2026-01-26 10:30:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,4617800.00000000,'2026-02-17 23:56:13'),(277680,'ASII','15m','yahoo',1769399100,'2026-01-26 10:45:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,663700.00000000,'2026-02-17 23:56:13'),(277681,'ASII','15m','yahoo',1769400000,'2026-01-26 11:00:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,2013000.00000000,'2026-02-17 23:56:13'),(277682,'ASII','15m','yahoo',1769400900,'2026-01-26 11:15:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,1248300.00000000,'2026-02-17 23:56:13'),(277683,'ASII','15m','yahoo',1769401800,'2026-01-26 11:30:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,711800.00000000,'2026-02-17 23:56:13'),(277684,'ASII','15m','yahoo',1769402700,'2026-01-26 11:45:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,1303600.00000000,'2026-02-17 23:56:13'),(277685,'ASII','15m','yahoo',1769409000,'2026-01-26 13:30:00',6750.00000000,6825.00000000,6750.00000000,6825.00000000,3200500.00000000,'2026-02-17 23:56:13'),(277686,'ASII','15m','yahoo',1769409900,'2026-01-26 13:45:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,1018100.00000000,'2026-02-17 23:56:13'),(277687,'ASII','15m','yahoo',1769410800,'2026-01-26 14:00:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,1511200.00000000,'2026-02-17 23:56:13'),(277688,'ASII','15m','yahoo',1769411700,'2026-01-26 14:15:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,2731200.00000000,'2026-02-17 23:56:13'),(277689,'ASII','15m','yahoo',1769412600,'2026-01-26 14:30:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,781600.00000000,'2026-02-17 23:56:13'),(277690,'ASII','15m','yahoo',1769413500,'2026-01-26 14:45:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,1495600.00000000,'2026-02-17 23:56:13'),(277691,'ASII','15m','yahoo',1769414400,'2026-01-26 15:00:00',6750.00000000,6800.00000000,6750.00000000,6750.00000000,1959300.00000000,'2026-02-17 23:56:13'),(277692,'ASII','15m','yahoo',1769415300,'2026-01-26 15:15:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,1331100.00000000,'2026-02-17 23:56:13'),(277693,'ASII','15m','yahoo',1769416200,'2026-01-26 15:30:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,3147700.00000000,'2026-02-17 23:56:13'),(277694,'ASII','15m','yahoo',1769417100,'2026-01-26 15:45:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,795500.00000000,'2026-02-17 23:56:13'),(277695,'ASII','15m','yahoo',1769418000,'2026-01-26 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7033100.00000000,'2026-02-17 23:56:13'),(277696,'ASII','15m','yahoo',1769479200,'2026-01-27 09:00:00',6775.00000000,6800.00000000,6650.00000000,6675.00000000,6453900.00000000,'2026-02-17 23:56:13'),(277697,'ASII','15m','yahoo',1769480100,'2026-01-27 09:15:00',6700.00000000,6725.00000000,6650.00000000,6700.00000000,4382400.00000000,'2026-02-17 23:56:13'),(277698,'ASII','15m','yahoo',1769481000,'2026-01-27 09:30:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,1030300.00000000,'2026-02-17 23:56:13'),(277699,'ASII','15m','yahoo',1769481900,'2026-01-27 09:45:00',6650.00000000,6675.00000000,6525.00000000,6550.00000000,10185100.00000000,'2026-02-17 23:56:13'),(277700,'ASII','15m','yahoo',1769482800,'2026-01-27 10:00:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,1493200.00000000,'2026-02-17 23:56:13'),(277701,'ASII','15m','yahoo',1769483700,'2026-01-27 10:15:00',6575.00000000,6575.00000000,6500.00000000,6525.00000000,5851400.00000000,'2026-02-17 23:56:13'),(277702,'ASII','15m','yahoo',1769484600,'2026-01-27 10:30:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,5523800.00000000,'2026-02-17 23:56:13'),(277703,'ASII','15m','yahoo',1769485500,'2026-01-27 10:45:00',6525.00000000,6525.00000000,6400.00000000,6400.00000000,9152400.00000000,'2026-02-17 23:56:13'),(277704,'ASII','15m','yahoo',1769486400,'2026-01-27 11:00:00',6425.00000000,6425.00000000,6350.00000000,6350.00000000,8352000.00000000,'2026-02-17 23:56:13'),(277705,'ASII','15m','yahoo',1769487300,'2026-01-27 11:15:00',6375.00000000,6425.00000000,6325.00000000,6425.00000000,4345000.00000000,'2026-02-17 23:56:13'),(277706,'ASII','15m','yahoo',1769488200,'2026-01-27 11:30:00',6400.00000000,6425.00000000,6375.00000000,6425.00000000,2418100.00000000,'2026-02-17 23:56:13'),(277707,'ASII','15m','yahoo',1769489100,'2026-01-27 11:45:00',6425.00000000,6500.00000000,6375.00000000,6475.00000000,3560900.00000000,'2026-02-17 23:56:13'),(277708,'ASII','15m','yahoo',1769495400,'2026-01-27 13:30:00',6500.00000000,6500.00000000,6350.00000000,6350.00000000,5512500.00000000,'2026-02-17 23:56:13'),(277709,'ASII','15m','yahoo',1769496300,'2026-01-27 13:45:00',6375.00000000,6375.00000000,6325.00000000,6350.00000000,3336500.00000000,'2026-02-17 23:56:13'),(277710,'ASII','15m','yahoo',1769497200,'2026-01-27 14:00:00',6350.00000000,6375.00000000,6325.00000000,6350.00000000,4871100.00000000,'2026-02-17 23:56:13'),(277711,'ASII','15m','yahoo',1769498100,'2026-01-27 14:15:00',6375.00000000,6375.00000000,6350.00000000,6375.00000000,1390000.00000000,'2026-02-17 23:56:13'),(277712,'ASII','15m','yahoo',1769499000,'2026-01-27 14:30:00',6350.00000000,6400.00000000,6325.00000000,6400.00000000,10337600.00000000,'2026-02-17 23:56:13'),(277713,'ASII','15m','yahoo',1769499900,'2026-01-27 14:45:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,3434600.00000000,'2026-02-17 23:56:13'),(277714,'ASII','15m','yahoo',1769500800,'2026-01-27 15:00:00',6375.00000000,6400.00000000,6275.00000000,6275.00000000,14202600.00000000,'2026-02-17 23:56:13'),(277715,'ASII','15m','yahoo',1769501700,'2026-01-27 15:15:00',6300.00000000,6325.00000000,6275.00000000,6275.00000000,5246700.00000000,'2026-02-17 23:56:13'),(277716,'ASII','15m','yahoo',1769502600,'2026-01-27 15:30:00',6275.00000000,6325.00000000,6225.00000000,6275.00000000,13143000.00000000,'2026-02-17 23:56:13'),(277717,'ASII','15m','yahoo',1769503500,'2026-01-27 15:45:00',6300.00000000,6400.00000000,6275.00000000,6375.00000000,4067600.00000000,'2026-02-17 23:56:13'),(277718,'ASII','15m','yahoo',1769504400,'2026-01-27 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,15235200.00000000,'2026-02-17 23:56:13'),(277719,'ASII','15m','yahoo',1769565600,'2026-01-28 09:00:00',6200.00000000,6250.00000000,6075.00000000,6200.00000000,12354800.00000000,'2026-02-17 23:56:13'),(277720,'ASII','15m','yahoo',1769566500,'2026-01-28 09:15:00',6200.00000000,6475.00000000,6150.00000000,6450.00000000,11585900.00000000,'2026-02-17 23:56:13'),(277721,'ASII','15m','yahoo',1769567400,'2026-01-28 09:30:00',6425.00000000,6450.00000000,6300.00000000,6425.00000000,5720200.00000000,'2026-02-17 23:56:13'),(277722,'ASII','15m','yahoo',1769568300,'2026-01-28 09:45:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,3443300.00000000,'2026-02-17 23:56:13'),(277723,'ASII','15m','yahoo',1769569200,'2026-01-28 10:00:00',6425.00000000,6450.00000000,6350.00000000,6400.00000000,3953300.00000000,'2026-02-17 23:56:13'),(277724,'ASII','15m','yahoo',1769570100,'2026-01-28 10:15:00',6400.00000000,6400.00000000,6275.00000000,6300.00000000,3683800.00000000,'2026-02-17 23:56:13'),(277725,'ASII','15m','yahoo',1769571000,'2026-01-28 10:30:00',6325.00000000,6325.00000000,6275.00000000,6275.00000000,3299800.00000000,'2026-02-17 23:56:13'),(277726,'ASII','15m','yahoo',1769571900,'2026-01-28 10:45:00',6275.00000000,6300.00000000,6225.00000000,6275.00000000,3576500.00000000,'2026-02-17 23:56:13'),(277727,'ASII','15m','yahoo',1769572800,'2026-01-28 11:00:00',6250.00000000,6275.00000000,6175.00000000,6175.00000000,4592200.00000000,'2026-02-17 23:56:13'),(277728,'ASII','15m','yahoo',1769573700,'2026-01-28 11:15:00',6175.00000000,6300.00000000,6150.00000000,6275.00000000,8309000.00000000,'2026-02-17 23:56:13'),(277729,'ASII','15m','yahoo',1769574600,'2026-01-28 11:30:00',6250.00000000,6300.00000000,6225.00000000,6225.00000000,1830400.00000000,'2026-02-17 23:56:13'),(277730,'ASII','15m','yahoo',1769575500,'2026-01-28 11:45:00',6250.00000000,6250.00000000,6175.00000000,6200.00000000,3720400.00000000,'2026-02-17 23:56:13'),(277731,'ASII','15m','yahoo',1769581800,'2026-01-28 13:30:00',6200.00000000,6250.00000000,6125.00000000,6150.00000000,8175200.00000000,'2026-02-17 23:56:13'),(277732,'ASII','15m','yahoo',1769583600,'2026-01-28 14:00:00',6150.00000000,6150.00000000,5825.00000000,5825.00000000,11328000.00000000,'2026-02-17 23:56:13'),(277733,'ASII','15m','yahoo',1769584500,'2026-01-28 14:15:00',5850.00000000,6075.00000000,5775.00000000,6000.00000000,22941100.00000000,'2026-02-17 23:56:13'),(277734,'ASII','15m','yahoo',1769585400,'2026-01-28 14:30:00',6025.00000000,6075.00000000,5875.00000000,5950.00000000,22456900.00000000,'2026-02-17 23:56:13'),(277735,'ASII','15m','yahoo',1769586300,'2026-01-28 14:45:00',5950.00000000,6125.00000000,5925.00000000,6125.00000000,12779900.00000000,'2026-02-17 23:56:13'),(277736,'ASII','15m','yahoo',1769587200,'2026-01-28 15:00:00',6150.00000000,6175.00000000,6050.00000000,6125.00000000,8733100.00000000,'2026-02-17 23:56:13'),(277737,'ASII','15m','yahoo',1769588100,'2026-01-28 15:15:00',6125.00000000,6150.00000000,6050.00000000,6075.00000000,5335500.00000000,'2026-02-17 23:56:13'),(277738,'ASII','15m','yahoo',1769589000,'2026-01-28 15:30:00',6100.00000000,6150.00000000,6050.00000000,6100.00000000,8957500.00000000,'2026-02-17 23:56:13'),(277739,'ASII','15m','yahoo',1769589900,'2026-01-28 15:45:00',6125.00000000,6125.00000000,6050.00000000,6075.00000000,4914600.00000000,'2026-02-17 23:56:13'),(277740,'ASII','15m','yahoo',1769590800,'2026-01-28 16:00:00',6175.00000000,6175.00000000,6175.00000000,6175.00000000,15984000.00000000,'2026-02-17 23:56:13'),(277741,'ASII','15m','yahoo',1769652000,'2026-01-29 09:00:00',6225.00000000,6225.00000000,5900.00000000,5975.00000000,6321900.00000000,'2026-02-17 23:56:13'),(277742,'ASII','15m','yahoo',1769652900,'2026-01-29 09:15:00',6000.00000000,6075.00000000,5925.00000000,5925.00000000,7816500.00000000,'2026-02-17 23:56:13'),(277743,'ASII','15m','yahoo',1769654700,'2026-01-29 09:45:00',5925.00000000,5975.00000000,5725.00000000,5750.00000000,6483800.00000000,'2026-02-17 23:56:13'),(277744,'ASII','15m','yahoo',1769655600,'2026-01-29 10:00:00',5750.00000000,5975.00000000,5725.00000000,5875.00000000,6857700.00000000,'2026-02-17 23:56:13'),(277745,'ASII','15m','yahoo',1769656500,'2026-01-29 10:15:00',5875.00000000,6050.00000000,5875.00000000,6000.00000000,9350600.00000000,'2026-02-17 23:56:13'),(277746,'ASII','15m','yahoo',1769657400,'2026-01-29 10:30:00',6000.00000000,6075.00000000,6000.00000000,6050.00000000,4067200.00000000,'2026-02-17 23:56:13'),(277747,'ASII','15m','yahoo',1769658300,'2026-01-29 10:45:00',6050.00000000,6175.00000000,6025.00000000,6150.00000000,4550900.00000000,'2026-02-17 23:56:13'),(277748,'ASII','15m','yahoo',1769659200,'2026-01-29 11:00:00',6125.00000000,6175.00000000,6025.00000000,6075.00000000,2943500.00000000,'2026-02-17 23:56:13'),(277749,'ASII','15m','yahoo',1769660100,'2026-01-29 11:15:00',6100.00000000,6100.00000000,6000.00000000,6050.00000000,1803500.00000000,'2026-02-17 23:56:13'),(277750,'ASII','15m','yahoo',1769661000,'2026-01-29 11:30:00',6050.00000000,6050.00000000,5975.00000000,6000.00000000,3138600.00000000,'2026-02-17 23:56:13'),(277751,'ASII','15m','yahoo',1769661900,'2026-01-29 11:45:00',5975.00000000,6050.00000000,5975.00000000,6025.00000000,2085400.00000000,'2026-02-17 23:56:13'),(277752,'ASII','15m','yahoo',1769668200,'2026-01-29 13:30:00',6025.00000000,6225.00000000,6000.00000000,6175.00000000,11636500.00000000,'2026-02-17 23:56:13'),(277753,'ASII','15m','yahoo',1769669100,'2026-01-29 13:45:00',6150.00000000,6200.00000000,6125.00000000,6175.00000000,5708000.00000000,'2026-02-17 23:56:13'),(277754,'ASII','15m','yahoo',1769670000,'2026-01-29 14:00:00',6175.00000000,6250.00000000,6150.00000000,6200.00000000,3283500.00000000,'2026-02-17 23:56:13'),(277755,'ASII','15m','yahoo',1769670900,'2026-01-29 14:15:00',6225.00000000,6275.00000000,6175.00000000,6200.00000000,5776800.00000000,'2026-02-17 23:56:13'),(277756,'ASII','15m','yahoo',1769671800,'2026-01-29 14:30:00',6200.00000000,6225.00000000,6100.00000000,6175.00000000,4077600.00000000,'2026-02-17 23:56:13'),(277757,'ASII','15m','yahoo',1769672700,'2026-01-29 14:45:00',6175.00000000,6275.00000000,6150.00000000,6225.00000000,2829700.00000000,'2026-02-17 23:56:13'),(277758,'ASII','15m','yahoo',1769673600,'2026-01-29 15:00:00',6225.00000000,6250.00000000,6175.00000000,6225.00000000,4117200.00000000,'2026-02-17 23:56:13'),(277759,'ASII','15m','yahoo',1769674500,'2026-01-29 15:15:00',6200.00000000,6325.00000000,6200.00000000,6275.00000000,6141000.00000000,'2026-02-17 23:56:13'),(277760,'ASII','15m','yahoo',1769675400,'2026-01-29 15:30:00',6275.00000000,6325.00000000,6250.00000000,6325.00000000,5499300.00000000,'2026-02-17 23:56:13'),(277761,'ASII','15m','yahoo',1769676300,'2026-01-29 15:45:00',6300.00000000,6350.00000000,6250.00000000,6350.00000000,2591400.00000000,'2026-02-17 23:56:13'),(277762,'ASII','15m','yahoo',1769677200,'2026-01-29 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,21341000.00000000,'2026-02-17 23:56:13'),(277763,'ASII','15m','yahoo',1769738400,'2026-01-30 09:00:00',6550.00000000,6550.00000000,6375.00000000,6450.00000000,4610200.00000000,'2026-02-17 23:56:13'),(277764,'ASII','15m','yahoo',1769739300,'2026-01-30 09:15:00',6450.00000000,6475.00000000,6350.00000000,6375.00000000,4386200.00000000,'2026-02-17 23:56:13'),(277765,'ASII','15m','yahoo',1769740200,'2026-01-30 09:30:00',6375.00000000,6425.00000000,6300.00000000,6400.00000000,3280000.00000000,'2026-02-17 23:56:13'),(277766,'ASII','15m','yahoo',1769741100,'2026-01-30 09:45:00',6400.00000000,6425.00000000,6350.00000000,6400.00000000,2871700.00000000,'2026-02-17 23:56:13'),(277767,'ASII','15m','yahoo',1769742000,'2026-01-30 10:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,4047900.00000000,'2026-02-17 23:56:13'),(277768,'ASII','15m','yahoo',1769742900,'2026-01-30 10:15:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,854100.00000000,'2026-02-17 23:56:13'),(277769,'ASII','15m','yahoo',1769743800,'2026-01-30 10:30:00',6450.00000000,6475.00000000,6425.00000000,6450.00000000,3222900.00000000,'2026-02-17 23:56:13'),(277770,'ASII','15m','yahoo',1769744700,'2026-01-30 10:45:00',6450.00000000,6450.00000000,6400.00000000,6400.00000000,1390100.00000000,'2026-02-17 23:56:13'),(277771,'ASII','15m','yahoo',1769745600,'2026-01-30 11:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,1385000.00000000,'2026-02-17 23:56:13'),(277772,'ASII','15m','yahoo',1769746500,'2026-01-30 11:15:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,1864400.00000000,'2026-02-17 23:56:13'),(277773,'ASII','15m','yahoo',1769756400,'2026-01-30 14:00:00',6425.00000000,6475.00000000,6425.00000000,6450.00000000,5076100.00000000,'2026-02-17 23:56:13'),(277774,'ASII','15m','yahoo',1769757300,'2026-01-30 14:15:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,1373300.00000000,'2026-02-17 23:56:13'),(277775,'ASII','15m','yahoo',1769758200,'2026-01-30 14:30:00',6450.00000000,6475.00000000,6450.00000000,6475.00000000,2896700.00000000,'2026-02-17 23:56:13'),(277776,'ASII','15m','yahoo',1769759100,'2026-01-30 14:45:00',6475.00000000,6475.00000000,6375.00000000,6400.00000000,6915900.00000000,'2026-02-17 23:56:13'),(277777,'ASII','15m','yahoo',1769760000,'2026-01-30 15:00:00',6400.00000000,6450.00000000,6375.00000000,6425.00000000,3006900.00000000,'2026-02-17 23:56:13'),(277778,'ASII','15m','yahoo',1769760900,'2026-01-30 15:15:00',6450.00000000,6450.00000000,6400.00000000,6450.00000000,4715500.00000000,'2026-02-17 23:56:13'),(277779,'ASII','15m','yahoo',1769761800,'2026-01-30 15:30:00',6450.00000000,6475.00000000,6400.00000000,6425.00000000,10985500.00000000,'2026-02-17 23:56:13'),(277780,'ASII','15m','yahoo',1769762700,'2026-01-30 15:45:00',6450.00000000,6450.00000000,6350.00000000,6400.00000000,4782000.00000000,'2026-02-17 23:56:13'),(277781,'ASII','15m','yahoo',1769763600,'2026-01-30 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,27819600.00000000,'2026-02-17 23:56:13'),(277782,'ASII','15m','yahoo',1770022800,'2026-02-02 16:00:00',6275.00000000,6275.00000000,6275.00000000,6275.00000000,0.00000000,'2026-02-17 23:56:13'),(277783,'ASII','15m','yahoo',1770084000,'2026-02-03 09:00:00',6375.00000000,6550.00000000,6325.00000000,6450.00000000,2669000.00000000,'2026-02-17 23:56:13'),(277784,'ASII','15m','yahoo',1770084900,'2026-02-03 09:15:00',6475.00000000,6550.00000000,6475.00000000,6525.00000000,3477300.00000000,'2026-02-17 23:56:13'),(277785,'ASII','15m','yahoo',1770085800,'2026-02-03 09:30:00',6525.00000000,6600.00000000,6525.00000000,6575.00000000,2521600.00000000,'2026-02-17 23:56:13'),(277786,'ASII','15m','yahoo',1770086700,'2026-02-03 09:45:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,2372600.00000000,'2026-02-17 23:56:13'),(277787,'ASII','15m','yahoo',1770087600,'2026-02-03 10:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,261700.00000000,'2026-02-17 23:56:13'),(277788,'ASII','15m','yahoo',1770088500,'2026-02-03 10:15:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,929600.00000000,'2026-02-17 23:56:13'),(277789,'ASII','15m','yahoo',1770089400,'2026-02-03 10:30:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,2463000.00000000,'2026-02-17 23:56:13'),(277790,'ASII','15m','yahoo',1770090300,'2026-02-03 10:45:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,1757100.00000000,'2026-02-17 23:56:13'),(277791,'ASII','15m','yahoo',1770091200,'2026-02-03 11:00:00',6600.00000000,6600.00000000,6550.00000000,6550.00000000,3591400.00000000,'2026-02-17 23:56:13'),(277792,'ASII','15m','yahoo',1770092100,'2026-02-03 11:15:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,616900.00000000,'2026-02-17 23:56:13'),(277793,'ASII','15m','yahoo',1770093000,'2026-02-03 11:30:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,875200.00000000,'2026-02-17 23:56:13'),(277794,'ASII','15m','yahoo',1770093900,'2026-02-03 11:45:00',6550.00000000,6600.00000000,6550.00000000,6600.00000000,1013400.00000000,'2026-02-17 23:56:13'),(277795,'ASII','15m','yahoo',1770100200,'2026-02-03 13:30:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,3245900.00000000,'2026-02-17 23:56:13'),(277796,'ASII','15m','yahoo',1770101100,'2026-02-03 13:45:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,1239200.00000000,'2026-02-17 23:56:13'),(277797,'ASII','15m','yahoo',1770102000,'2026-02-03 14:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2889900.00000000,'2026-02-17 23:56:13'),(277798,'ASII','15m','yahoo',1770102900,'2026-02-03 14:15:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,1139900.00000000,'2026-02-17 23:56:13'),(277799,'ASII','15m','yahoo',1770103800,'2026-02-03 14:30:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,2675900.00000000,'2026-02-17 23:56:13'),(277800,'ASII','15m','yahoo',1770104700,'2026-02-03 14:45:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,1626000.00000000,'2026-02-17 23:56:13'),(277801,'ASII','15m','yahoo',1770105600,'2026-02-03 15:00:00',6625.00000000,6675.00000000,6625.00000000,6675.00000000,2870600.00000000,'2026-02-17 23:56:13'),(277802,'ASII','15m','yahoo',1770106500,'2026-02-03 15:15:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,2681400.00000000,'2026-02-17 23:56:13'),(277803,'ASII','15m','yahoo',1770107400,'2026-02-03 15:30:00',6650.00000000,6700.00000000,6650.00000000,6700.00000000,4654500.00000000,'2026-02-17 23:56:13'),(277804,'ASII','15m','yahoo',1770108300,'2026-02-03 15:45:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,1749400.00000000,'2026-02-17 23:56:13'),(277805,'ASII','15m','yahoo',1770109200,'2026-02-03 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,9148900.00000000,'2026-02-17 23:56:13'),(277806,'ASII','15m','yahoo',1770170400,'2026-02-04 09:00:00',6800.00000000,6825.00000000,6650.00000000,6725.00000000,3706000.00000000,'2026-02-17 23:56:13'),(277807,'ASII','15m','yahoo',1770171300,'2026-02-04 09:15:00',6725.00000000,6750.00000000,6650.00000000,6675.00000000,3261800.00000000,'2026-02-17 23:56:13'),(277808,'ASII','15m','yahoo',1770172200,'2026-02-04 09:30:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,1643600.00000000,'2026-02-17 23:56:13'),(277809,'ASII','15m','yahoo',1770173100,'2026-02-04 09:45:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,942700.00000000,'2026-02-17 23:56:13'),(277810,'ASII','15m','yahoo',1770174000,'2026-02-04 10:00:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,1241700.00000000,'2026-02-17 23:56:13'),(277811,'ASII','15m','yahoo',1770174900,'2026-02-04 10:15:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,406100.00000000,'2026-02-17 23:56:13'),(277812,'ASII','15m','yahoo',1770175800,'2026-02-04 10:30:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,1299000.00000000,'2026-02-17 23:56:13'),(277813,'ASII','15m','yahoo',1770176700,'2026-02-04 10:45:00',6700.00000000,6725.00000000,6650.00000000,6675.00000000,3573900.00000000,'2026-02-17 23:56:13'),(277814,'ASII','15m','yahoo',1770177600,'2026-02-04 11:00:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,729100.00000000,'2026-02-17 23:56:13'),(277815,'ASII','15m','yahoo',1770178500,'2026-02-04 11:15:00',6675.00000000,6675.00000000,6625.00000000,6650.00000000,1585100.00000000,'2026-02-17 23:56:13'),(277816,'ASII','15m','yahoo',1770179400,'2026-02-04 11:30:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,784800.00000000,'2026-02-17 23:56:13'),(277817,'ASII','15m','yahoo',1770180300,'2026-02-04 11:45:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,768600.00000000,'2026-02-17 23:56:13'),(277818,'ASII','15m','yahoo',1770186600,'2026-02-04 13:30:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,1104800.00000000,'2026-02-17 23:56:13'),(277819,'ASII','15m','yahoo',1770187500,'2026-02-04 13:45:00',6675.00000000,6725.00000000,6650.00000000,6725.00000000,2908400.00000000,'2026-02-17 23:56:13'),(277820,'ASII','15m','yahoo',1770188400,'2026-02-04 14:00:00',6725.00000000,6750.00000000,6700.00000000,6700.00000000,4968700.00000000,'2026-02-17 23:56:13'),(277821,'ASII','15m','yahoo',1770189300,'2026-02-04 14:15:00',6700.00000000,6750.00000000,6700.00000000,6725.00000000,1975900.00000000,'2026-02-17 23:56:13'),(277822,'ASII','15m','yahoo',1770190200,'2026-02-04 14:30:00',6725.00000000,6775.00000000,6725.00000000,6775.00000000,3138700.00000000,'2026-02-17 23:56:13'),(277823,'ASII','15m','yahoo',1770191100,'2026-02-04 14:45:00',6750.00000000,6775.00000000,6700.00000000,6700.00000000,2890100.00000000,'2026-02-17 23:56:13'),(277824,'ASII','15m','yahoo',1770192000,'2026-02-04 15:00:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,2506300.00000000,'2026-02-17 23:56:13'),(277825,'ASII','15m','yahoo',1770192900,'2026-02-04 15:15:00',6700.00000000,6775.00000000,6700.00000000,6725.00000000,4175200.00000000,'2026-02-17 23:56:13'),(277826,'ASII','15m','yahoo',1770193800,'2026-02-04 15:30:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,3168100.00000000,'2026-02-17 23:56:13'),(277827,'ASII','15m','yahoo',1770194700,'2026-02-04 15:45:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,1992100.00000000,'2026-02-17 23:56:13'),(277828,'ASII','15m','yahoo',1770195600,'2026-02-04 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,6670000.00000000,'2026-02-17 23:56:13'),(277829,'ASII','15m','yahoo',1770256800,'2026-02-05 09:00:00',6725.00000000,6800.00000000,6725.00000000,6775.00000000,1015000.00000000,'2026-02-17 23:56:13'),(277830,'ASII','15m','yahoo',1770257700,'2026-02-05 09:15:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,1628600.00000000,'2026-02-17 23:56:13'),(277831,'ASII','15m','yahoo',1770258600,'2026-02-05 09:30:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,703100.00000000,'2026-02-17 23:56:13'),(277832,'ASII','15m','yahoo',1770259500,'2026-02-05 09:45:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,612500.00000000,'2026-02-17 23:56:13'),(277833,'ASII','15m','yahoo',1770260400,'2026-02-05 10:00:00',6775.00000000,6850.00000000,6750.00000000,6850.00000000,4602900.00000000,'2026-02-17 23:56:13'),(277834,'ASII','15m','yahoo',1770261300,'2026-02-05 10:15:00',6850.00000000,6900.00000000,6825.00000000,6875.00000000,2358200.00000000,'2026-02-17 23:56:13'),(277835,'ASII','15m','yahoo',1770262200,'2026-02-05 10:30:00',6875.00000000,6950.00000000,6850.00000000,6950.00000000,3529400.00000000,'2026-02-17 23:56:13'),(277836,'ASII','15m','yahoo',1770263100,'2026-02-05 10:45:00',6925.00000000,6975.00000000,6925.00000000,6925.00000000,3744800.00000000,'2026-02-17 23:56:13'),(277837,'ASII','15m','yahoo',1770264000,'2026-02-05 11:00:00',6925.00000000,6950.00000000,6925.00000000,6950.00000000,1288800.00000000,'2026-02-17 23:56:13'),(277838,'ASII','15m','yahoo',1770264900,'2026-02-05 11:15:00',6950.00000000,6975.00000000,6925.00000000,6975.00000000,1727700.00000000,'2026-02-17 23:56:13'),(277839,'ASII','15m','yahoo',1770265800,'2026-02-05 11:30:00',6950.00000000,6975.00000000,6925.00000000,6925.00000000,1559800.00000000,'2026-02-17 23:56:13'),(277840,'ASII','15m','yahoo',1770266700,'2026-02-05 11:45:00',6925.00000000,7000.00000000,6900.00000000,6975.00000000,5501100.00000000,'2026-02-17 23:56:13'),(277841,'ASII','15m','yahoo',1770273000,'2026-02-05 13:30:00',6975.00000000,7000.00000000,6950.00000000,6975.00000000,3674600.00000000,'2026-02-17 23:56:13'),(277842,'ASII','15m','yahoo',1770273900,'2026-02-05 13:45:00',6950.00000000,6975.00000000,6925.00000000,6925.00000000,3430500.00000000,'2026-02-17 23:56:13'),(277843,'ASII','15m','yahoo',1770274800,'2026-02-05 14:00:00',6950.00000000,6950.00000000,6925.00000000,6950.00000000,1241500.00000000,'2026-02-17 23:56:13'),(277844,'ASII','15m','yahoo',1770275700,'2026-02-05 14:15:00',6950.00000000,6950.00000000,6925.00000000,6950.00000000,3979100.00000000,'2026-02-17 23:56:13'),(277845,'ASII','15m','yahoo',1770276600,'2026-02-05 14:30:00',6950.00000000,6950.00000000,6925.00000000,6925.00000000,1183900.00000000,'2026-02-17 23:56:13'),(277846,'ASII','15m','yahoo',1770277500,'2026-02-05 14:45:00',6925.00000000,6950.00000000,6925.00000000,6950.00000000,1321200.00000000,'2026-02-17 23:56:13'),(277847,'ASII','15m','yahoo',1770278400,'2026-02-05 15:00:00',6925.00000000,6950.00000000,6925.00000000,6950.00000000,3325100.00000000,'2026-02-17 23:56:13'),(277848,'ASII','15m','yahoo',1770279300,'2026-02-05 15:15:00',6950.00000000,6950.00000000,6925.00000000,6950.00000000,2428300.00000000,'2026-02-17 23:56:13'),(277849,'ASII','15m','yahoo',1770280200,'2026-02-05 15:30:00',6950.00000000,6950.00000000,6750.00000000,6800.00000000,10070500.00000000,'2026-02-17 23:56:13'),(277850,'ASII','15m','yahoo',1770281100,'2026-02-05 15:45:00',6800.00000000,6825.00000000,6750.00000000,6800.00000000,1941800.00000000,'2026-02-17 23:56:13'),(277851,'ASII','15m','yahoo',1770282000,'2026-02-05 16:00:00',6950.00000000,6950.00000000,6950.00000000,6950.00000000,8947400.00000000,'2026-02-17 23:56:13'),(277852,'ASII','15m','yahoo',1770343200,'2026-02-06 09:00:00',6800.00000000,6800.00000000,6700.00000000,6775.00000000,1963100.00000000,'2026-02-17 23:56:13'),(277853,'ASII','15m','yahoo',1770344100,'2026-02-06 09:15:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,1747700.00000000,'2026-02-17 23:56:13'),(277854,'ASII','15m','yahoo',1770345000,'2026-02-06 09:30:00',6800.00000000,6800.00000000,6700.00000000,6725.00000000,3760900.00000000,'2026-02-17 23:56:13'),(277855,'ASII','15m','yahoo',1770345900,'2026-02-06 09:45:00',6725.00000000,6725.00000000,6675.00000000,6675.00000000,1677000.00000000,'2026-02-17 23:56:13'),(277856,'ASII','15m','yahoo',1770346800,'2026-02-06 10:00:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,545600.00000000,'2026-02-17 23:56:13'),(277857,'ASII','15m','yahoo',1770347700,'2026-02-06 10:15:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,1122800.00000000,'2026-02-17 23:56:13'),(277858,'ASII','15m','yahoo',1770348600,'2026-02-06 10:30:00',6725.00000000,6750.00000000,6675.00000000,6675.00000000,1119600.00000000,'2026-02-17 23:56:13'),(277859,'ASII','15m','yahoo',1770349500,'2026-02-06 10:45:00',6700.00000000,6700.00000000,6650.00000000,6675.00000000,1560900.00000000,'2026-02-17 23:56:13'),(277860,'ASII','15m','yahoo',1770350400,'2026-02-06 11:00:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,2097500.00000000,'2026-02-17 23:56:13'),(277861,'ASII','15m','yahoo',1770351300,'2026-02-06 11:15:00',6625.00000000,6650.00000000,6600.00000000,6600.00000000,1602800.00000000,'2026-02-17 23:56:13'),(277862,'ASII','15m','yahoo',1770361200,'2026-02-06 14:00:00',6625.00000000,6675.00000000,6575.00000000,6650.00000000,8342400.00000000,'2026-02-17 23:56:13'),(277863,'ASII','15m','yahoo',1770362100,'2026-02-06 14:15:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,897400.00000000,'2026-02-17 23:56:13'),(277864,'ASII','15m','yahoo',1770363000,'2026-02-06 14:30:00',6650.00000000,6650.00000000,6600.00000000,6625.00000000,2768300.00000000,'2026-02-17 23:56:13'),(277865,'ASII','15m','yahoo',1770363900,'2026-02-06 14:45:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,1209700.00000000,'2026-02-17 23:56:13'),(277866,'ASII','15m','yahoo',1770364800,'2026-02-06 15:00:00',6625.00000000,6675.00000000,6600.00000000,6675.00000000,3437800.00000000,'2026-02-17 23:56:13'),(277867,'ASII','15m','yahoo',1770365700,'2026-02-06 15:15:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,1036100.00000000,'2026-02-17 23:56:13'),(277868,'ASII','15m','yahoo',1770366600,'2026-02-06 15:30:00',6675.00000000,6675.00000000,6625.00000000,6625.00000000,3111600.00000000,'2026-02-17 23:56:13'),(277869,'ASII','15m','yahoo',1770367500,'2026-02-06 15:45:00',6625.00000000,6650.00000000,6600.00000000,6600.00000000,2084200.00000000,'2026-02-17 23:56:13'),(277870,'ASII','15m','yahoo',1770368400,'2026-02-06 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5971200.00000000,'2026-02-17 23:56:13'),(277871,'ASII','15m','yahoo',1770602400,'2026-02-09 09:00:00',6750.00000000,6750.00000000,6575.00000000,6575.00000000,1249200.00000000,'2026-02-17 23:56:13'),(277872,'ASII','15m','yahoo',1770603300,'2026-02-09 09:15:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,2170200.00000000,'2026-02-17 23:56:13'),(277873,'ASII','15m','yahoo',1770604200,'2026-02-09 09:30:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,1383700.00000000,'2026-02-17 23:56:13'),(277874,'ASII','15m','yahoo',1770605100,'2026-02-09 09:45:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,966600.00000000,'2026-02-17 23:56:13'),(277875,'ASII','15m','yahoo',1770606000,'2026-02-09 10:00:00',6550.00000000,6625.00000000,6550.00000000,6600.00000000,1408000.00000000,'2026-02-17 23:56:13'),(277876,'ASII','15m','yahoo',1770606900,'2026-02-09 10:15:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,590900.00000000,'2026-02-17 23:56:13'),(277877,'ASII','15m','yahoo',1770607800,'2026-02-09 10:30:00',6575.00000000,6625.00000000,6575.00000000,6625.00000000,695700.00000000,'2026-02-17 23:56:13'),(277878,'ASII','15m','yahoo',1770608700,'2026-02-09 10:45:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,478800.00000000,'2026-02-17 23:56:13'),(277879,'ASII','15m','yahoo',1770609600,'2026-02-09 11:00:00',6625.00000000,6625.00000000,6575.00000000,6600.00000000,923800.00000000,'2026-02-17 23:56:13'),(277880,'ASII','15m','yahoo',1770610500,'2026-02-09 11:15:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,565500.00000000,'2026-02-17 23:56:13'),(277881,'ASII','15m','yahoo',1770611400,'2026-02-09 11:30:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,534800.00000000,'2026-02-17 23:56:13'),(277882,'ASII','15m','yahoo',1770612300,'2026-02-09 11:45:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,747900.00000000,'2026-02-17 23:56:13'),(277883,'ASII','15m','yahoo',1770618600,'2026-02-09 13:30:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,1825800.00000000,'2026-02-17 23:56:13'),(277884,'ASII','15m','yahoo',1770619500,'2026-02-09 13:45:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,1058800.00000000,'2026-02-17 23:56:13'),(277885,'ASII','15m','yahoo',1770620400,'2026-02-09 14:00:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,722400.00000000,'2026-02-17 23:56:13'),(277886,'ASII','15m','yahoo',1770621300,'2026-02-09 14:15:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,2011000.00000000,'2026-02-17 23:56:13'),(277887,'ASII','15m','yahoo',1770622200,'2026-02-09 14:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,877900.00000000,'2026-02-17 23:56:13'),(277888,'ASII','15m','yahoo',1770623100,'2026-02-09 14:45:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,1534800.00000000,'2026-02-17 23:56:13'),(277889,'ASII','15m','yahoo',1770624000,'2026-02-09 15:00:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,1183900.00000000,'2026-02-17 23:56:13'),(277890,'ASII','15m','yahoo',1770624900,'2026-02-09 15:15:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,3005000.00000000,'2026-02-17 23:56:13'),(277891,'ASII','15m','yahoo',1770625800,'2026-02-09 15:30:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,1902800.00000000,'2026-02-17 23:56:13'),(277892,'ASII','15m','yahoo',1770626700,'2026-02-09 15:45:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,1306900.00000000,'2026-02-17 23:56:13'),(277893,'ASII','15m','yahoo',1770627600,'2026-02-09 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,5036100.00000000,'2026-02-17 23:56:13'),(277894,'ASII','15m','yahoo',1770688800,'2026-02-10 09:00:00',6700.00000000,6700.00000000,6650.00000000,6675.00000000,626700.00000000,'2026-02-17 23:56:13'),(277895,'ASII','15m','yahoo',1770689700,'2026-02-10 09:15:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,1177900.00000000,'2026-02-17 23:56:13'),(277896,'ASII','15m','yahoo',1770690600,'2026-02-10 09:30:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,885900.00000000,'2026-02-17 23:56:13'),(277897,'ASII','15m','yahoo',1770691500,'2026-02-10 09:45:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,443100.00000000,'2026-02-17 23:56:13'),(277898,'ASII','15m','yahoo',1770692400,'2026-02-10 10:00:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,1178200.00000000,'2026-02-17 23:56:13'),(277899,'ASII','15m','yahoo',1770693300,'2026-02-10 10:15:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,1190300.00000000,'2026-02-17 23:56:13'),(277900,'ASII','15m','yahoo',1770694200,'2026-02-10 10:30:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,1314400.00000000,'2026-02-17 23:56:13'),(277901,'ASII','15m','yahoo',1770695100,'2026-02-10 10:45:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,4624400.00000000,'2026-02-17 23:56:13'),(277902,'ASII','15m','yahoo',1770696000,'2026-02-10 11:00:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,2684600.00000000,'2026-02-17 23:56:13'),(277903,'ASII','15m','yahoo',1770696900,'2026-02-10 11:15:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,1336500.00000000,'2026-02-17 23:56:13'),(277904,'ASII','15m','yahoo',1770697800,'2026-02-10 11:30:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,858900.00000000,'2026-02-17 23:56:13'),(277905,'ASII','15m','yahoo',1770698700,'2026-02-10 11:45:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,1226900.00000000,'2026-02-17 23:56:13'),(277906,'ASII','15m','yahoo',1770705000,'2026-02-10 13:30:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,1542000.00000000,'2026-02-17 23:56:13'),(277907,'ASII','15m','yahoo',1770705900,'2026-02-10 13:45:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,2008100.00000000,'2026-02-17 23:56:13'),(277908,'ASII','15m','yahoo',1770706800,'2026-02-10 14:00:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,517000.00000000,'2026-02-17 23:56:13'),(277909,'ASII','15m','yahoo',1770707700,'2026-02-10 14:15:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,450200.00000000,'2026-02-17 23:56:13'),(277910,'ASII','15m','yahoo',1770708600,'2026-02-10 14:30:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,1116200.00000000,'2026-02-17 23:56:13'),(277911,'ASII','15m','yahoo',1770709500,'2026-02-10 14:45:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,1647100.00000000,'2026-02-17 23:56:13'),(277912,'ASII','15m','yahoo',1770710400,'2026-02-10 15:00:00',6700.00000000,6750.00000000,6700.00000000,6725.00000000,2358000.00000000,'2026-02-17 23:56:13'),(277913,'ASII','15m','yahoo',1770711300,'2026-02-10 15:15:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,3046300.00000000,'2026-02-17 23:56:13'),(277914,'ASII','15m','yahoo',1770712200,'2026-02-10 15:30:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,6007700.00000000,'2026-02-17 23:56:13'),(277915,'ASII','15m','yahoo',1770713100,'2026-02-10 15:45:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,1163800.00000000,'2026-02-17 23:56:13'),(277916,'ASII','15m','yahoo',1770714000,'2026-02-10 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,6400500.00000000,'2026-02-17 23:56:13'),(277917,'ASII','15m','yahoo',1770775200,'2026-02-11 09:00:00',6800.00000000,6825.00000000,6750.00000000,6775.00000000,1646100.00000000,'2026-02-17 23:56:13'),(277918,'ASII','15m','yahoo',1770776100,'2026-02-11 09:15:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,1972900.00000000,'2026-02-17 23:56:13'),(277919,'ASII','15m','yahoo',1770777000,'2026-02-11 09:30:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,1204000.00000000,'2026-02-17 23:56:13'),(277920,'ASII','15m','yahoo',1770777900,'2026-02-11 09:45:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,1595300.00000000,'2026-02-17 23:56:13'),(277921,'ASII','15m','yahoo',1770778800,'2026-02-11 10:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,1256800.00000000,'2026-02-17 23:56:13'),(277922,'ASII','15m','yahoo',1770779700,'2026-02-11 10:15:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,535400.00000000,'2026-02-17 23:56:13'),(277923,'ASII','15m','yahoo',1770780600,'2026-02-11 10:30:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,3864800.00000000,'2026-02-17 23:56:13'),(277924,'ASII','15m','yahoo',1770781500,'2026-02-11 10:45:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,2223000.00000000,'2026-02-17 23:56:13'),(277925,'ASII','15m','yahoo',1770782400,'2026-02-11 11:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,768000.00000000,'2026-02-17 23:56:13'),(277926,'ASII','15m','yahoo',1770783300,'2026-02-11 11:15:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,1788800.00000000,'2026-02-17 23:56:13'),(277927,'ASII','15m','yahoo',1770784200,'2026-02-11 11:30:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,1408500.00000000,'2026-02-17 23:56:13'),(277928,'ASII','15m','yahoo',1770785100,'2026-02-11 11:45:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,881800.00000000,'2026-02-17 23:56:13'),(277929,'ASII','15m','yahoo',1770791400,'2026-02-11 13:30:00',6775.00000000,6800.00000000,6700.00000000,6725.00000000,4427200.00000000,'2026-02-17 23:56:13'),(277930,'ASII','15m','yahoo',1770792300,'2026-02-11 13:45:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,545300.00000000,'2026-02-17 23:56:13'),(277931,'ASII','15m','yahoo',1770793200,'2026-02-11 14:00:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,1239400.00000000,'2026-02-17 23:56:13'),(277932,'ASII','15m','yahoo',1770794100,'2026-02-11 14:15:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,881700.00000000,'2026-02-17 23:56:13'),(277933,'ASII','15m','yahoo',1770795000,'2026-02-11 14:30:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,794300.00000000,'2026-02-17 23:56:13'),(277934,'ASII','15m','yahoo',1770795900,'2026-02-11 14:45:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,1261700.00000000,'2026-02-17 23:56:13'),(277935,'ASII','15m','yahoo',1770796800,'2026-02-11 15:00:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,1335600.00000000,'2026-02-17 23:56:13'),(277936,'ASII','15m','yahoo',1770797700,'2026-02-11 15:15:00',6775.00000000,6775.00000000,6725.00000000,6750.00000000,2496200.00000000,'2026-02-17 23:56:13'),(277937,'ASII','15m','yahoo',1770798600,'2026-02-11 15:30:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,1873500.00000000,'2026-02-17 23:56:13'),(277938,'ASII','15m','yahoo',1770799500,'2026-02-11 15:45:00',6750.00000000,6750.00000000,6700.00000000,6725.00000000,1348300.00000000,'2026-02-17 23:56:13'),(277939,'ASII','15m','yahoo',1770800400,'2026-02-11 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,4650100.00000000,'2026-02-17 23:56:13'),(277940,'ASII','15m','yahoo',1770861600,'2026-02-12 09:00:00',6775.00000000,6900.00000000,6750.00000000,6875.00000000,2981700.00000000,'2026-02-17 23:56:13'),(277941,'ASII','15m','yahoo',1770862500,'2026-02-12 09:15:00',6850.00000000,6875.00000000,6825.00000000,6825.00000000,1088600.00000000,'2026-02-17 23:56:13'),(277942,'ASII','15m','yahoo',1770863400,'2026-02-12 09:30:00',6825.00000000,6900.00000000,6800.00000000,6850.00000000,4318900.00000000,'2026-02-17 23:56:13'),(277943,'ASII','15m','yahoo',1770864300,'2026-02-12 09:45:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,343100.00000000,'2026-02-17 23:56:13'),(277944,'ASII','15m','yahoo',1770865200,'2026-02-12 10:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,734000.00000000,'2026-02-17 23:56:13'),(277945,'ASII','15m','yahoo',1770866100,'2026-02-12 10:15:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,368000.00000000,'2026-02-17 23:56:13'),(277946,'ASII','15m','yahoo',1770867000,'2026-02-12 10:30:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,244400.00000000,'2026-02-17 23:56:13'),(277947,'ASII','15m','yahoo',1770867900,'2026-02-12 10:45:00',6850.00000000,6850.00000000,6800.00000000,6800.00000000,615300.00000000,'2026-02-17 23:56:13'),(277948,'ASII','15m','yahoo',1770868800,'2026-02-12 11:00:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,142000.00000000,'2026-02-17 23:56:13'),(277949,'ASII','15m','yahoo',1770869700,'2026-02-12 11:15:00',6825.00000000,6850.00000000,6800.00000000,6825.00000000,521000.00000000,'2026-02-17 23:56:13'),(277950,'ASII','15m','yahoo',1770870600,'2026-02-12 11:30:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,127800.00000000,'2026-02-17 23:56:13'),(277951,'ASII','15m','yahoo',1770871500,'2026-02-12 11:45:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,334500.00000000,'2026-02-17 23:56:13'),(277952,'ASII','15m','yahoo',1770877800,'2026-02-12 13:30:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,342500.00000000,'2026-02-17 23:56:13'),(277953,'ASII','15m','yahoo',1770878700,'2026-02-12 13:45:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,862700.00000000,'2026-02-17 23:56:13'),(277954,'ASII','15m','yahoo',1770879600,'2026-02-12 14:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,356700.00000000,'2026-02-17 23:56:13'),(277955,'ASII','15m','yahoo',1770880500,'2026-02-12 14:15:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,316500.00000000,'2026-02-17 23:56:13'),(277956,'ASII','15m','yahoo',1770881400,'2026-02-12 14:30:00',6825.00000000,6850.00000000,6800.00000000,6825.00000000,1046100.00000000,'2026-02-17 23:56:13'),(277957,'ASII','15m','yahoo',1770882300,'2026-02-12 14:45:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,359100.00000000,'2026-02-17 23:56:13'),(277958,'ASII','15m','yahoo',1770883200,'2026-02-12 15:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,802200.00000000,'2026-02-17 23:56:13'),(277959,'ASII','15m','yahoo',1770884100,'2026-02-12 15:15:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,529000.00000000,'2026-02-17 23:56:13'),(277960,'ASII','15m','yahoo',1770885000,'2026-02-12 15:30:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,1253100.00000000,'2026-02-17 23:56:13'),(277961,'ASII','15m','yahoo',1770885900,'2026-02-12 15:45:00',6800.00000000,6825.00000000,6800.00000000,6825.00000000,275400.00000000,'2026-02-17 23:56:13'),(277962,'ASII','15m','yahoo',1770886800,'2026-02-12 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,3706600.00000000,'2026-02-17 23:56:13'),(277963,'ASII','15m','yahoo',1770948000,'2026-02-13 09:00:00',6750.00000000,6775.00000000,6650.00000000,6700.00000000,511500.00000000,'2026-02-17 23:56:13'),(277964,'ASII','15m','yahoo',1770948900,'2026-02-13 09:15:00',6700.00000000,6750.00000000,6675.00000000,6725.00000000,2399500.00000000,'2026-02-17 23:56:13'),(277965,'ASII','15m','yahoo',1770949800,'2026-02-13 09:30:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,278000.00000000,'2026-02-17 23:56:13'),(277966,'ASII','15m','yahoo',1770950700,'2026-02-13 09:45:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,565900.00000000,'2026-02-17 23:56:13'),(277967,'ASII','15m','yahoo',1770951600,'2026-02-13 10:00:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,1599400.00000000,'2026-02-17 23:56:13'),(277968,'ASII','15m','yahoo',1770952500,'2026-02-13 10:15:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,375800.00000000,'2026-02-17 23:56:13'),(277969,'ASII','15m','yahoo',1770953400,'2026-02-13 10:30:00',6700.00000000,6700.00000000,6675.00000000,6675.00000000,772500.00000000,'2026-02-17 23:56:13'),(277970,'ASII','15m','yahoo',1770954300,'2026-02-13 10:45:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,957400.00000000,'2026-02-17 23:56:13'),(277971,'ASII','15m','yahoo',1770955200,'2026-02-13 11:00:00',6650.00000000,6675.00000000,6650.00000000,6650.00000000,515500.00000000,'2026-02-17 23:56:13'),(277972,'ASII','15m','yahoo',1770956100,'2026-02-13 11:15:00',6675.00000000,6725.00000000,6650.00000000,6700.00000000,2663200.00000000,'2026-02-17 23:56:13'),(277973,'ASII','15m','yahoo',1770966000,'2026-02-13 14:00:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,922500.00000000,'2026-02-17 23:56:13'),(277974,'ASII','15m','yahoo',1770966900,'2026-02-13 14:15:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,700400.00000000,'2026-02-17 23:56:13'),(277975,'ASII','15m','yahoo',1770967800,'2026-02-13 14:30:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,1511800.00000000,'2026-02-17 23:56:13'),(277976,'ASII','15m','yahoo',1770968700,'2026-02-13 14:45:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,1771600.00000000,'2026-02-17 23:56:13'),(277977,'ASII','15m','yahoo',1770969600,'2026-02-13 15:00:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,1338400.00000000,'2026-02-17 23:56:13'),(277978,'ASII','15m','yahoo',1770970500,'2026-02-13 15:15:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,1544700.00000000,'2026-02-17 23:56:13'),(277979,'ASII','15m','yahoo',1770971400,'2026-02-13 15:30:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,5132000.00000000,'2026-02-17 23:56:13'),(277980,'ASII','15m','yahoo',1770972300,'2026-02-13 15:45:00',6600.00000000,6650.00000000,6575.00000000,6600.00000000,1810400.00000000,'2026-02-17 23:56:13'),(277981,'ASII','15m','yahoo',1770973200,'2026-02-13 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,3993300.00000000,'2026-02-17 23:56:13'),(277982,'ASII','30m','yahoo',1763344800,'2025-11-17 09:00:00',6400.00000000,6500.00000000,6375.00000000,6500.00000000,6886600.00000000,'2026-02-17 23:56:13'),(277983,'ASII','30m','yahoo',1763346600,'2025-11-17 09:30:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,2171000.00000000,'2026-02-17 23:56:13'),(277984,'ASII','30m','yahoo',1763348400,'2025-11-17 10:00:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,2068700.00000000,'2026-02-17 23:56:13'),(277985,'ASII','30m','yahoo',1763350200,'2025-11-17 10:30:00',6500.00000000,6500.00000000,6450.00000000,6500.00000000,2774000.00000000,'2026-02-17 23:56:13'),(277986,'ASII','30m','yahoo',1763352000,'2025-11-17 11:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,1590400.00000000,'2026-02-17 23:56:13'),(277987,'ASII','30m','yahoo',1763353800,'2025-11-17 11:30:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,2313200.00000000,'2026-02-17 23:56:13'),(277988,'ASII','30m','yahoo',1763361000,'2025-11-17 13:30:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,1361400.00000000,'2026-02-17 23:56:13'),(277989,'ASII','30m','yahoo',1763362800,'2025-11-17 14:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,3417600.00000000,'2026-02-17 23:56:13'),(277990,'ASII','30m','yahoo',1763364600,'2025-11-17 14:30:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,4616500.00000000,'2026-02-17 23:56:13'),(277991,'ASII','30m','yahoo',1763366400,'2025-11-17 15:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,2730500.00000000,'2026-02-17 23:56:13'),(277992,'ASII','30m','yahoo',1763368200,'2025-11-17 15:30:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,3970600.00000000,'2026-02-17 23:56:13'),(277993,'ASII','30m','yahoo',1763370000,'2025-11-17 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,5841600.00000000,'2026-02-17 23:56:13'),(277994,'ASII','30m','yahoo',1763431200,'2025-11-18 09:00:00',6475.00000000,6550.00000000,6475.00000000,6475.00000000,904700.00000000,'2026-02-17 23:56:13'),(277995,'ASII','30m','yahoo',1763433000,'2025-11-18 09:30:00',6475.00000000,6500.00000000,6400.00000000,6400.00000000,2972200.00000000,'2026-02-17 23:56:13'),(277996,'ASII','30m','yahoo',1763434800,'2025-11-18 10:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,1615600.00000000,'2026-02-17 23:56:13'),(277997,'ASII','30m','yahoo',1763436600,'2025-11-18 10:30:00',6450.00000000,6475.00000000,6425.00000000,6450.00000000,1682100.00000000,'2026-02-17 23:56:13'),(277998,'ASII','30m','yahoo',1763438400,'2025-11-18 11:00:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,778600.00000000,'2026-02-17 23:56:13'),(277999,'ASII','30m','yahoo',1763440200,'2025-11-18 11:30:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,1635600.00000000,'2026-02-17 23:56:13'),(278000,'ASII','30m','yahoo',1763447400,'2025-11-18 13:30:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,3681000.00000000,'2026-02-17 23:56:13'),(278001,'ASII','30m','yahoo',1763449200,'2025-11-18 14:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,2493600.00000000,'2026-02-17 23:56:13'),(278002,'ASII','30m','yahoo',1763451000,'2025-11-18 14:30:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,1424600.00000000,'2026-02-17 23:56:13'),(278003,'ASII','30m','yahoo',1763452800,'2025-11-18 15:00:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,1899100.00000000,'2026-02-17 23:56:13'),(278004,'ASII','30m','yahoo',1763454600,'2025-11-18 15:30:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,2752200.00000000,'2026-02-17 23:56:13'),(278005,'ASII','30m','yahoo',1763456400,'2025-11-18 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,4279600.00000000,'2026-02-17 23:56:13'),(278006,'ASII','30m','yahoo',1763517600,'2025-11-19 09:00:00',6425.00000000,6450.00000000,6425.00000000,6425.00000000,858300.00000000,'2026-02-17 23:56:13'),(278007,'ASII','30m','yahoo',1763519400,'2025-11-19 09:30:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,4442300.00000000,'2026-02-17 23:56:13'),(278008,'ASII','30m','yahoo',1763521200,'2025-11-19 10:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,2934800.00000000,'2026-02-17 23:56:13'),(278009,'ASII','30m','yahoo',1763523000,'2025-11-19 10:30:00',6450.00000000,6475.00000000,6425.00000000,6425.00000000,7155600.00000000,'2026-02-17 23:56:13'),(278010,'ASII','30m','yahoo',1763524800,'2025-11-19 11:00:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,1418300.00000000,'2026-02-17 23:56:13'),(278011,'ASII','30m','yahoo',1763526600,'2025-11-19 11:30:00',6450.00000000,6450.00000000,6425.00000000,6450.00000000,3401900.00000000,'2026-02-17 23:56:13'),(278012,'ASII','30m','yahoo',1763533800,'2025-11-19 13:30:00',6425.00000000,6450.00000000,6275.00000000,6400.00000000,8966100.00000000,'2026-02-17 23:56:13'),(278013,'ASII','30m','yahoo',1763535600,'2025-11-19 14:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,2729800.00000000,'2026-02-17 23:56:13'),(278014,'ASII','30m','yahoo',1763537400,'2025-11-19 14:30:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,2590600.00000000,'2026-02-17 23:56:13'),(278015,'ASII','30m','yahoo',1763539200,'2025-11-19 15:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,1820700.00000000,'2026-02-17 23:56:13'),(278016,'ASII','30m','yahoo',1763541000,'2025-11-19 15:30:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,3636600.00000000,'2026-02-17 23:56:13'),(278017,'ASII','30m','yahoo',1763542800,'2025-11-19 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,4803000.00000000,'2026-02-17 23:56:13'),(278018,'ASII','30m','yahoo',1763604000,'2025-11-20 09:00:00',6425.00000000,6475.00000000,6375.00000000,6475.00000000,785100.00000000,'2026-02-17 23:56:13'),(278019,'ASII','30m','yahoo',1763605800,'2025-11-20 09:30:00',6450.00000000,6500.00000000,6450.00000000,6450.00000000,2987800.00000000,'2026-02-17 23:56:13'),(278020,'ASII','30m','yahoo',1763607600,'2025-11-20 10:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,1484400.00000000,'2026-02-17 23:56:13'),(278021,'ASII','30m','yahoo',1763609400,'2025-11-20 10:30:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,1148400.00000000,'2026-02-17 23:56:13'),(278022,'ASII','30m','yahoo',1763611200,'2025-11-20 11:00:00',6475.00000000,6475.00000000,6450.00000000,6475.00000000,796600.00000000,'2026-02-17 23:56:13'),(278023,'ASII','30m','yahoo',1763613000,'2025-11-20 11:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,806100.00000000,'2026-02-17 23:56:13'),(278024,'ASII','30m','yahoo',1763620200,'2025-11-20 13:30:00',6450.00000000,6500.00000000,6425.00000000,6475.00000000,8309400.00000000,'2026-02-17 23:56:13'),(278025,'ASII','30m','yahoo',1763622000,'2025-11-20 14:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,755000.00000000,'2026-02-17 23:56:13'),(278026,'ASII','30m','yahoo',1763623800,'2025-11-20 14:30:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,2222100.00000000,'2026-02-17 23:56:13'),(278027,'ASII','30m','yahoo',1763625600,'2025-11-20 15:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,2345000.00000000,'2026-02-17 23:56:13'),(278028,'ASII','30m','yahoo',1763627400,'2025-11-20 15:30:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,1655000.00000000,'2026-02-17 23:56:13'),(278029,'ASII','30m','yahoo',1763629200,'2025-11-20 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,5409400.00000000,'2026-02-17 23:56:13'),(278030,'ASII','30m','yahoo',1763690400,'2025-11-21 09:00:00',6425.00000000,6425.00000000,6325.00000000,6350.00000000,1020700.00000000,'2026-02-17 23:56:13'),(278031,'ASII','30m','yahoo',1763692200,'2025-11-21 09:30:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,1150200.00000000,'2026-02-17 23:56:13'),(278032,'ASII','30m','yahoo',1763694000,'2025-11-21 10:00:00',6350.00000000,6400.00000000,6350.00000000,6375.00000000,1409400.00000000,'2026-02-17 23:56:13'),(278033,'ASII','30m','yahoo',1763695800,'2025-11-21 10:30:00',6375.00000000,6375.00000000,6350.00000000,6375.00000000,761200.00000000,'2026-02-17 23:56:13'),(278034,'ASII','30m','yahoo',1763697600,'2025-11-21 11:00:00',6350.00000000,6400.00000000,6350.00000000,6375.00000000,1019800.00000000,'2026-02-17 23:56:13'),(278035,'ASII','30m','yahoo',1763708400,'2025-11-21 14:00:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,2049400.00000000,'2026-02-17 23:56:13'),(278036,'ASII','30m','yahoo',1763710200,'2025-11-21 14:30:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,1815500.00000000,'2026-02-17 23:56:13'),(278037,'ASII','30m','yahoo',1763712000,'2025-11-21 15:00:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,2370800.00000000,'2026-02-17 23:56:13'),(278038,'ASII','30m','yahoo',1763713800,'2025-11-21 15:30:00',6375.00000000,6400.00000000,6350.00000000,6400.00000000,3327400.00000000,'2026-02-17 23:56:13'),(278039,'ASII','30m','yahoo',1763715600,'2025-11-21 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,27187700.00000000,'2026-02-17 23:56:13'),(278040,'ASII','30m','yahoo',1763949600,'2025-11-24 09:00:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,1031400.00000000,'2026-02-17 23:56:13'),(278041,'ASII','30m','yahoo',1763951400,'2025-11-24 09:30:00',6475.00000000,6525.00000000,6475.00000000,6525.00000000,2465300.00000000,'2026-02-17 23:56:13'),(278042,'ASII','30m','yahoo',1763953200,'2025-11-24 10:00:00',6525.00000000,6525.00000000,6475.00000000,6500.00000000,7022000.00000000,'2026-02-17 23:56:13'),(278043,'ASII','30m','yahoo',1763955000,'2025-11-24 10:30:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,1048700.00000000,'2026-02-17 23:56:13'),(278044,'ASII','30m','yahoo',1763956800,'2025-11-24 11:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,995900.00000000,'2026-02-17 23:56:13'),(278045,'ASII','30m','yahoo',1763958600,'2025-11-24 11:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,1131600.00000000,'2026-02-17 23:56:13'),(278046,'ASII','30m','yahoo',1763965800,'2025-11-24 13:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,1695500.00000000,'2026-02-17 23:56:13'),(278047,'ASII','30m','yahoo',1763967600,'2025-11-24 14:00:00',6475.00000000,6500.00000000,6425.00000000,6475.00000000,4362100.00000000,'2026-02-17 23:56:13'),(278048,'ASII','30m','yahoo',1763969400,'2025-11-24 14:30:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,2644600.00000000,'2026-02-17 23:56:13'),(278049,'ASII','30m','yahoo',1763971200,'2025-11-24 15:00:00',6500.00000000,6500.00000000,6425.00000000,6425.00000000,6336900.00000000,'2026-02-17 23:56:13'),(278050,'ASII','30m','yahoo',1763973000,'2025-11-24 15:30:00',6425.00000000,6500.00000000,6425.00000000,6500.00000000,3978200.00000000,'2026-02-17 23:56:13'),(278051,'ASII','30m','yahoo',1763974800,'2025-11-24 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,37496600.00000000,'2026-02-17 23:56:13'),(278052,'ASII','30m','yahoo',1764036000,'2025-11-25 09:00:00',6425.00000000,6475.00000000,6425.00000000,6450.00000000,413000.00000000,'2026-02-17 23:56:13'),(278053,'ASII','30m','yahoo',1764037800,'2025-11-25 09:30:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,456100.00000000,'2026-02-17 23:56:13'),(278054,'ASII','30m','yahoo',1764039600,'2025-11-25 10:00:00',6475.00000000,6475.00000000,6450.00000000,6450.00000000,487900.00000000,'2026-02-17 23:56:13'),(278055,'ASII','30m','yahoo',1764041400,'2025-11-25 10:30:00',6450.00000000,6475.00000000,6375.00000000,6425.00000000,3831600.00000000,'2026-02-17 23:56:13'),(278056,'ASII','30m','yahoo',1764043200,'2025-11-25 11:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,939800.00000000,'2026-02-17 23:56:13'),(278057,'ASII','30m','yahoo',1764045000,'2025-11-25 11:30:00',6400.00000000,6425.00000000,6400.00000000,6425.00000000,1012100.00000000,'2026-02-17 23:56:13'),(278058,'ASII','30m','yahoo',1764052200,'2025-11-25 13:30:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,1035100.00000000,'2026-02-17 23:56:13'),(278059,'ASII','30m','yahoo',1764054000,'2025-11-25 14:00:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,733500.00000000,'2026-02-17 23:56:13'),(278060,'ASII','30m','yahoo',1764055800,'2025-11-25 14:30:00',6450.00000000,6450.00000000,6425.00000000,6425.00000000,1079500.00000000,'2026-02-17 23:56:13'),(278061,'ASII','30m','yahoo',1764057600,'2025-11-25 15:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,2393900.00000000,'2026-02-17 23:56:13'),(278062,'ASII','30m','yahoo',1764059400,'2025-11-25 15:30:00',6400.00000000,6425.00000000,6375.00000000,6425.00000000,4067000.00000000,'2026-02-17 23:56:13'),(278063,'ASII','30m','yahoo',1764061200,'2025-11-25 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,3898000.00000000,'2026-02-17 23:56:13'),(278064,'ASII','30m','yahoo',1764122400,'2025-11-26 09:00:00',6475.00000000,6500.00000000,6425.00000000,6475.00000000,1362200.00000000,'2026-02-17 23:56:13'),(278065,'ASII','30m','yahoo',1764124200,'2025-11-26 09:30:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,407600.00000000,'2026-02-17 23:56:13'),(278066,'ASII','30m','yahoo',1764126000,'2025-11-26 10:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,1407200.00000000,'2026-02-17 23:56:13'),(278067,'ASII','30m','yahoo',1764127800,'2025-11-26 10:30:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,925500.00000000,'2026-02-17 23:56:13'),(278068,'ASII','30m','yahoo',1764129600,'2025-11-26 11:00:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,1353000.00000000,'2026-02-17 23:56:13'),(278069,'ASII','30m','yahoo',1764131400,'2025-11-26 11:30:00',6500.00000000,6525.00000000,6475.00000000,6525.00000000,1340400.00000000,'2026-02-17 23:56:13'),(278070,'ASII','30m','yahoo',1764138600,'2025-11-26 13:30:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1922000.00000000,'2026-02-17 23:56:13'),(278071,'ASII','30m','yahoo',1764140400,'2025-11-26 14:00:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,3202200.00000000,'2026-02-17 23:56:13'),(278072,'ASII','30m','yahoo',1764142200,'2025-11-26 14:30:00',6525.00000000,6575.00000000,6525.00000000,6575.00000000,4682000.00000000,'2026-02-17 23:56:13'),(278073,'ASII','30m','yahoo',1764144000,'2025-11-26 15:00:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,3183200.00000000,'2026-02-17 23:56:13'),(278074,'ASII','30m','yahoo',1764145800,'2025-11-26 15:30:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,3470600.00000000,'2026-02-17 23:56:13'),(278075,'ASII','30m','yahoo',1764147600,'2025-11-26 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,4992000.00000000,'2026-02-17 23:56:13'),(278076,'ASII','30m','yahoo',1764208800,'2025-11-27 09:00:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,1154700.00000000,'2026-02-17 23:56:13'),(278077,'ASII','30m','yahoo',1764210600,'2025-11-27 09:30:00',6575.00000000,6600.00000000,6500.00000000,6525.00000000,2098400.00000000,'2026-02-17 23:56:13'),(278078,'ASII','30m','yahoo',1764212400,'2025-11-27 10:00:00',6525.00000000,6550.00000000,6475.00000000,6500.00000000,1184400.00000000,'2026-02-17 23:56:13'),(278079,'ASII','30m','yahoo',1764214200,'2025-11-27 10:30:00',6500.00000000,6525.00000000,6475.00000000,6475.00000000,1020600.00000000,'2026-02-17 23:56:13'),(278080,'ASII','30m','yahoo',1764216000,'2025-11-27 11:00:00',6500.00000000,6500.00000000,6450.00000000,6450.00000000,1146200.00000000,'2026-02-17 23:56:13'),(278081,'ASII','30m','yahoo',1764217800,'2025-11-27 11:30:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,2380600.00000000,'2026-02-17 23:56:13'),(278082,'ASII','30m','yahoo',1764225000,'2025-11-27 13:30:00',6500.00000000,6550.00000000,6475.00000000,6525.00000000,1461100.00000000,'2026-02-17 23:56:13'),(278083,'ASII','30m','yahoo',1764226800,'2025-11-27 14:00:00',6550.00000000,6550.00000000,6500.00000000,6500.00000000,1440400.00000000,'2026-02-17 23:56:13'),(278084,'ASII','30m','yahoo',1764228600,'2025-11-27 14:30:00',6500.00000000,6550.00000000,6500.00000000,6500.00000000,1647400.00000000,'2026-02-17 23:56:13'),(278085,'ASII','30m','yahoo',1764230400,'2025-11-27 15:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,1656600.00000000,'2026-02-17 23:56:13'),(278086,'ASII','30m','yahoo',1764232200,'2025-11-27 15:30:00',6500.00000000,6550.00000000,6500.00000000,6525.00000000,1377000.00000000,'2026-02-17 23:56:13'),(278087,'ASII','30m','yahoo',1764234000,'2025-11-27 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,5325600.00000000,'2026-02-17 23:56:13'),(278088,'ASII','30m','yahoo',1764295200,'2025-11-28 09:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,2327500.00000000,'2026-02-17 23:56:13'),(278089,'ASII','30m','yahoo',1764297000,'2025-11-28 09:30:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,2381100.00000000,'2026-02-17 23:56:13'),(278090,'ASII','30m','yahoo',1764298800,'2025-11-28 10:00:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,931300.00000000,'2026-02-17 23:56:13'),(278091,'ASII','30m','yahoo',1764300600,'2025-11-28 10:30:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,3045300.00000000,'2026-02-17 23:56:13'),(278092,'ASII','30m','yahoo',1764302400,'2025-11-28 11:00:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,1857500.00000000,'2026-02-17 23:56:13'),(278093,'ASII','30m','yahoo',1764313200,'2025-11-28 14:00:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,5727200.00000000,'2026-02-17 23:56:13'),(278094,'ASII','30m','yahoo',1764315000,'2025-11-28 14:30:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,4304400.00000000,'2026-02-17 23:56:13'),(278095,'ASII','30m','yahoo',1764316800,'2025-11-28 15:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,4017700.00000000,'2026-02-17 23:56:13'),(278096,'ASII','30m','yahoo',1764318600,'2025-11-28 15:30:00',6550.00000000,6575.00000000,6500.00000000,6550.00000000,5072500.00000000,'2026-02-17 23:56:13'),(278097,'ASII','30m','yahoo',1764320400,'2025-11-28 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,7092200.00000000,'2026-02-17 23:56:13'),(278098,'ASII','30m','yahoo',1764554400,'2025-12-01 09:00:00',6375.00000000,6450.00000000,6325.00000000,6375.00000000,2300300.00000000,'2026-02-17 23:56:13'),(278099,'ASII','30m','yahoo',1764556200,'2025-12-01 09:30:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,1633700.00000000,'2026-02-17 23:56:13'),(278100,'ASII','30m','yahoo',1764558000,'2025-12-01 10:00:00',6375.00000000,6425.00000000,6350.00000000,6425.00000000,1303900.00000000,'2026-02-17 23:56:13'),(278101,'ASII','30m','yahoo',1764559800,'2025-12-01 10:30:00',6400.00000000,6475.00000000,6400.00000000,6450.00000000,1719200.00000000,'2026-02-17 23:56:13'),(278102,'ASII','30m','yahoo',1764561600,'2025-12-01 11:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,1455900.00000000,'2026-02-17 23:56:13'),(278103,'ASII','30m','yahoo',1764563400,'2025-12-01 11:30:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,1579200.00000000,'2026-02-17 23:56:13'),(278104,'ASII','30m','yahoo',1764570600,'2025-12-01 13:30:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,3158500.00000000,'2026-02-17 23:56:13'),(278105,'ASII','30m','yahoo',1764572400,'2025-12-01 14:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,1859100.00000000,'2026-02-17 23:56:13'),(278106,'ASII','30m','yahoo',1764574200,'2025-12-01 14:30:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,1976700.00000000,'2026-02-17 23:56:13'),(278107,'ASII','30m','yahoo',1764576000,'2025-12-01 15:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,2620800.00000000,'2026-02-17 23:56:13'),(278108,'ASII','30m','yahoo',1764577800,'2025-12-01 15:30:00',6425.00000000,6500.00000000,6425.00000000,6450.00000000,5804900.00000000,'2026-02-17 23:56:13'),(278109,'ASII','30m','yahoo',1764579600,'2025-12-01 16:00:00',6375.00000000,6375.00000000,6375.00000000,6375.00000000,8501100.00000000,'2026-02-17 23:56:13'),(278110,'ASII','30m','yahoo',1764640800,'2025-12-02 09:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,2214300.00000000,'2026-02-17 23:56:13'),(278111,'ASII','30m','yahoo',1764642600,'2025-12-02 09:30:00',6525.00000000,6575.00000000,6500.00000000,6525.00000000,4528500.00000000,'2026-02-17 23:56:13'),(278112,'ASII','30m','yahoo',1764644400,'2025-12-02 10:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,2027700.00000000,'2026-02-17 23:56:13'),(278113,'ASII','30m','yahoo',1764646200,'2025-12-02 10:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1436900.00000000,'2026-02-17 23:56:13'),(278114,'ASII','30m','yahoo',1764648000,'2025-12-02 11:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1412400.00000000,'2026-02-17 23:56:13'),(278115,'ASII','30m','yahoo',1764649800,'2025-12-02 11:30:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,1650300.00000000,'2026-02-17 23:56:13'),(278116,'ASII','30m','yahoo',1764657000,'2025-12-02 13:30:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,3133800.00000000,'2026-02-17 23:56:13'),(278117,'ASII','30m','yahoo',1764658800,'2025-12-02 14:00:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,4225500.00000000,'2026-02-17 23:56:13'),(278118,'ASII','30m','yahoo',1764660600,'2025-12-02 14:30:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,2492300.00000000,'2026-02-17 23:56:13'),(278119,'ASII','30m','yahoo',1764662400,'2025-12-02 15:00:00',6525.00000000,6600.00000000,6525.00000000,6600.00000000,9206900.00000000,'2026-02-17 23:56:13'),(278120,'ASII','30m','yahoo',1764664200,'2025-12-02 15:30:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,5085400.00000000,'2026-02-17 23:56:13'),(278121,'ASII','30m','yahoo',1764666000,'2025-12-02 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,11059100.00000000,'2026-02-17 23:56:13'),(278122,'ASII','30m','yahoo',1764727200,'2025-12-03 09:00:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,2538500.00000000,'2026-02-17 23:56:13'),(278123,'ASII','30m','yahoo',1764729000,'2025-12-03 09:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,990800.00000000,'2026-02-17 23:56:13'),(278124,'ASII','30m','yahoo',1764730800,'2025-12-03 10:00:00',6600.00000000,6625.00000000,6550.00000000,6575.00000000,1442600.00000000,'2026-02-17 23:56:13'),(278125,'ASII','30m','yahoo',1764732600,'2025-12-03 10:30:00',6550.00000000,6600.00000000,6550.00000000,6575.00000000,934500.00000000,'2026-02-17 23:56:13'),(278126,'ASII','30m','yahoo',1764734400,'2025-12-03 11:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,1676200.00000000,'2026-02-17 23:56:13'),(278127,'ASII','30m','yahoo',1764736200,'2025-12-03 11:30:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,883600.00000000,'2026-02-17 23:56:13'),(278128,'ASII','30m','yahoo',1764743400,'2025-12-03 13:30:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2789300.00000000,'2026-02-17 23:56:13'),(278129,'ASII','30m','yahoo',1764745200,'2025-12-03 14:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2439200.00000000,'2026-02-17 23:56:13'),(278130,'ASII','30m','yahoo',1764747000,'2025-12-03 14:30:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,1368400.00000000,'2026-02-17 23:56:13'),(278131,'ASII','30m','yahoo',1764748800,'2025-12-03 15:00:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,893400.00000000,'2026-02-17 23:56:13'),(278132,'ASII','30m','yahoo',1764750600,'2025-12-03 15:30:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,2090000.00000000,'2026-02-17 23:56:13'),(278133,'ASII','30m','yahoo',1764752400,'2025-12-03 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,4620200.00000000,'2026-02-17 23:56:13'),(278134,'ASII','30m','yahoo',1764813600,'2025-12-04 09:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,1721300.00000000,'2026-02-17 23:56:13'),(278135,'ASII','30m','yahoo',1764815400,'2025-12-04 09:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,1833000.00000000,'2026-02-17 23:56:13'),(278136,'ASII','30m','yahoo',1764817200,'2025-12-04 10:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2061600.00000000,'2026-02-17 23:56:13'),(278137,'ASII','30m','yahoo',1764819000,'2025-12-04 10:30:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,1212300.00000000,'2026-02-17 23:56:13'),(278138,'ASII','30m','yahoo',1764820800,'2025-12-04 11:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,1315800.00000000,'2026-02-17 23:56:13'),(278139,'ASII','30m','yahoo',1764822600,'2025-12-04 11:30:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,1237600.00000000,'2026-02-17 23:56:13'),(278140,'ASII','30m','yahoo',1764829800,'2025-12-04 13:30:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,2999100.00000000,'2026-02-17 23:56:13'),(278141,'ASII','30m','yahoo',1764831600,'2025-12-04 14:00:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,2397900.00000000,'2026-02-17 23:56:13'),(278142,'ASII','30m','yahoo',1764833400,'2025-12-04 14:30:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,4080700.00000000,'2026-02-17 23:56:13'),(278143,'ASII','30m','yahoo',1764835200,'2025-12-04 15:00:00',6625.00000000,6700.00000000,6625.00000000,6700.00000000,9962000.00000000,'2026-02-17 23:56:13'),(278144,'ASII','30m','yahoo',1764837000,'2025-12-04 15:30:00',6700.00000000,6700.00000000,6675.00000000,6700.00000000,1888900.00000000,'2026-02-17 23:56:13'),(278145,'ASII','30m','yahoo',1764838800,'2025-12-04 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,7271000.00000000,'2026-02-17 23:56:13'),(278146,'ASII','30m','yahoo',1764900000,'2025-12-05 09:00:00',6725.00000000,6900.00000000,6700.00000000,6875.00000000,6916100.00000000,'2026-02-17 23:56:13'),(278147,'ASII','30m','yahoo',1764901800,'2025-12-05 09:30:00',6900.00000000,6900.00000000,6850.00000000,6850.00000000,10420900.00000000,'2026-02-17 23:56:13'),(278148,'ASII','30m','yahoo',1764903600,'2025-12-05 10:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,4142300.00000000,'2026-02-17 23:56:13'),(278149,'ASII','30m','yahoo',1764905400,'2025-12-05 10:30:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,2150800.00000000,'2026-02-17 23:56:13'),(278150,'ASII','30m','yahoo',1764907200,'2025-12-05 11:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,2299700.00000000,'2026-02-17 23:56:13'),(278151,'ASII','30m','yahoo',1764918000,'2025-12-05 14:00:00',6850.00000000,6875.00000000,6775.00000000,6775.00000000,18343300.00000000,'2026-02-17 23:56:13'),(278152,'ASII','30m','yahoo',1764919800,'2025-12-05 14:30:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,3555900.00000000,'2026-02-17 23:56:13'),(278153,'ASII','30m','yahoo',1764921600,'2025-12-05 15:00:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,4263600.00000000,'2026-02-17 23:56:13'),(278154,'ASII','30m','yahoo',1764923400,'2025-12-05 15:30:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,3572000.00000000,'2026-02-17 23:56:13'),(278155,'ASII','30m','yahoo',1764925200,'2025-12-05 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,8414600.00000000,'2026-02-17 23:56:13'),(278156,'ASII','30m','yahoo',1765159200,'2025-12-08 09:00:00',6800.00000000,6825.00000000,6725.00000000,6725.00000000,704000.00000000,'2026-02-17 23:56:13'),(278157,'ASII','30m','yahoo',1765161000,'2025-12-08 09:30:00',6725.00000000,6800.00000000,6725.00000000,6800.00000000,1313300.00000000,'2026-02-17 23:56:13'),(278158,'ASII','30m','yahoo',1765162800,'2025-12-08 10:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,922100.00000000,'2026-02-17 23:56:13'),(278159,'ASII','30m','yahoo',1765164600,'2025-12-08 10:30:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,2949000.00000000,'2026-02-17 23:56:13'),(278160,'ASII','30m','yahoo',1765166400,'2025-12-08 11:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,1061800.00000000,'2026-02-17 23:56:13'),(278161,'ASII','30m','yahoo',1765168200,'2025-12-08 11:30:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,3601500.00000000,'2026-02-17 23:56:13'),(278162,'ASII','30m','yahoo',1765175400,'2025-12-08 13:30:00',6750.00000000,6800.00000000,6725.00000000,6775.00000000,3451600.00000000,'2026-02-17 23:56:13'),(278163,'ASII','30m','yahoo',1765177200,'2025-12-08 14:00:00',6775.00000000,6800.00000000,6725.00000000,6725.00000000,3514100.00000000,'2026-02-17 23:56:13'),(278164,'ASII','30m','yahoo',1765179000,'2025-12-08 14:30:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,2428200.00000000,'2026-02-17 23:56:13'),(278165,'ASII','30m','yahoo',1765180800,'2025-12-08 15:00:00',6725.00000000,6750.00000000,6650.00000000,6650.00000000,4647500.00000000,'2026-02-17 23:56:13'),(278166,'ASII','30m','yahoo',1765182600,'2025-12-08 15:30:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,3913500.00000000,'2026-02-17 23:56:13'),(278167,'ASII','30m','yahoo',1765184400,'2025-12-08 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,8455000.00000000,'2026-02-17 23:56:13'),(278168,'ASII','30m','yahoo',1765245600,'2025-12-09 09:00:00',6750.00000000,6775.00000000,6625.00000000,6625.00000000,967200.00000000,'2026-02-17 23:56:13'),(278169,'ASII','30m','yahoo',1765247400,'2025-12-09 09:30:00',6625.00000000,6675.00000000,6625.00000000,6625.00000000,2580300.00000000,'2026-02-17 23:56:13'),(278170,'ASII','30m','yahoo',1765249200,'2025-12-09 10:00:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,469400.00000000,'2026-02-17 23:56:13'),(278171,'ASII','30m','yahoo',1765251000,'2025-12-09 10:30:00',6650.00000000,6650.00000000,6500.00000000,6500.00000000,4464800.00000000,'2026-02-17 23:56:13'),(278172,'ASII','30m','yahoo',1765252800,'2025-12-09 11:00:00',6500.00000000,6600.00000000,6500.00000000,6550.00000000,2146200.00000000,'2026-02-17 23:56:13'),(278173,'ASII','30m','yahoo',1765254600,'2025-12-09 11:30:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,1466400.00000000,'2026-02-17 23:56:13'),(278174,'ASII','30m','yahoo',1765261800,'2025-12-09 13:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1145800.00000000,'2026-02-17 23:56:13'),(278175,'ASII','30m','yahoo',1765263600,'2025-12-09 14:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,3010500.00000000,'2026-02-17 23:56:13'),(278176,'ASII','30m','yahoo',1765265400,'2025-12-09 14:30:00',6550.00000000,6550.00000000,6500.00000000,6500.00000000,2773300.00000000,'2026-02-17 23:56:13'),(278177,'ASII','30m','yahoo',1765267200,'2025-12-09 15:00:00',6500.00000000,6525.00000000,6450.00000000,6475.00000000,4386600.00000000,'2026-02-17 23:56:13'),(278178,'ASII','30m','yahoo',1765269000,'2025-12-09 15:30:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,3104600.00000000,'2026-02-17 23:56:13'),(278179,'ASII','30m','yahoo',1765270800,'2025-12-09 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,11010900.00000000,'2026-02-17 23:56:13'),(278180,'ASII','30m','yahoo',1765332000,'2025-12-10 09:00:00',6700.00000000,6700.00000000,6625.00000000,6675.00000000,1797800.00000000,'2026-02-17 23:56:13'),(278181,'ASII','30m','yahoo',1765333800,'2025-12-10 09:30:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,2209500.00000000,'2026-02-17 23:56:13'),(278182,'ASII','30m','yahoo',1765335600,'2025-12-10 10:00:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,731700.00000000,'2026-02-17 23:56:13'),(278183,'ASII','30m','yahoo',1765337400,'2025-12-10 10:30:00',6675.00000000,6725.00000000,6675.00000000,6675.00000000,2033700.00000000,'2026-02-17 23:56:13'),(278184,'ASII','30m','yahoo',1765339200,'2025-12-10 11:00:00',6675.00000000,6700.00000000,6675.00000000,6675.00000000,2615300.00000000,'2026-02-17 23:56:13'),(278185,'ASII','30m','yahoo',1765341000,'2025-12-10 11:30:00',6700.00000000,6725.00000000,6650.00000000,6650.00000000,2645800.00000000,'2026-02-17 23:56:13'),(278186,'ASII','30m','yahoo',1765348200,'2025-12-10 13:30:00',6650.00000000,6675.00000000,6550.00000000,6600.00000000,4787700.00000000,'2026-02-17 23:56:13'),(278187,'ASII','30m','yahoo',1765350000,'2025-12-10 14:00:00',6600.00000000,6600.00000000,6575.00000000,6575.00000000,678000.00000000,'2026-02-17 23:56:13'),(278188,'ASII','30m','yahoo',1765351800,'2025-12-10 14:30:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,3664400.00000000,'2026-02-17 23:56:13'),(278189,'ASII','30m','yahoo',1765353600,'2025-12-10 15:00:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,2741500.00000000,'2026-02-17 23:56:13'),(278190,'ASII','30m','yahoo',1765355400,'2025-12-10 15:30:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,2942800.00000000,'2026-02-17 23:56:13'),(278191,'ASII','30m','yahoo',1765357200,'2025-12-10 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,6791200.00000000,'2026-02-17 23:56:13'),(278192,'ASII','30m','yahoo',1765418400,'2025-12-11 09:00:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,334800.00000000,'2026-02-17 23:56:13'),(278193,'ASII','30m','yahoo',1765420200,'2025-12-11 09:30:00',6625.00000000,6625.00000000,6550.00000000,6575.00000000,1545100.00000000,'2026-02-17 23:56:13'),(278194,'ASII','30m','yahoo',1765422000,'2025-12-11 10:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,477400.00000000,'2026-02-17 23:56:13'),(278195,'ASII','30m','yahoo',1765423800,'2025-12-11 10:30:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,1731400.00000000,'2026-02-17 23:56:13'),(278196,'ASII','30m','yahoo',1765425600,'2025-12-11 11:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,1287600.00000000,'2026-02-17 23:56:13'),(278197,'ASII','30m','yahoo',1765427400,'2025-12-11 11:30:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,1858800.00000000,'2026-02-17 23:56:13'),(278198,'ASII','30m','yahoo',1765434600,'2025-12-11 13:30:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,3697800.00000000,'2026-02-17 23:56:13'),(278199,'ASII','30m','yahoo',1765436400,'2025-12-11 14:00:00',6475.00000000,6500.00000000,6425.00000000,6425.00000000,5096200.00000000,'2026-02-17 23:56:13'),(278200,'ASII','30m','yahoo',1765438200,'2025-12-11 14:30:00',6450.00000000,6450.00000000,6350.00000000,6375.00000000,8539400.00000000,'2026-02-17 23:56:13'),(278201,'ASII','30m','yahoo',1765440000,'2025-12-11 15:00:00',6375.00000000,6400.00000000,6350.00000000,6350.00000000,3274100.00000000,'2026-02-17 23:56:13'),(278202,'ASII','30m','yahoo',1765441800,'2025-12-11 15:30:00',6375.00000000,6425.00000000,6350.00000000,6400.00000000,5553600.00000000,'2026-02-17 23:56:13'),(278203,'ASII','30m','yahoo',1765443600,'2025-12-11 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,7991000.00000000,'2026-02-17 23:56:13'),(278204,'ASII','30m','yahoo',1765504800,'2025-12-12 09:00:00',6500.00000000,6550.00000000,6425.00000000,6475.00000000,1679900.00000000,'2026-02-17 23:56:13'),(278205,'ASII','30m','yahoo',1765506600,'2025-12-12 09:30:00',6475.00000000,6550.00000000,6475.00000000,6500.00000000,3278400.00000000,'2026-02-17 23:56:13'),(278206,'ASII','30m','yahoo',1765508400,'2025-12-12 10:00:00',6500.00000000,6550.00000000,6500.00000000,6525.00000000,3067800.00000000,'2026-02-17 23:56:13'),(278207,'ASII','30m','yahoo',1765510200,'2025-12-12 10:30:00',6525.00000000,6550.00000000,6500.00000000,6500.00000000,766300.00000000,'2026-02-17 23:56:13'),(278208,'ASII','30m','yahoo',1765512000,'2025-12-12 11:00:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,1340500.00000000,'2026-02-17 23:56:13'),(278209,'ASII','30m','yahoo',1765522800,'2025-12-12 14:00:00',6550.00000000,6600.00000000,6525.00000000,6550.00000000,5313500.00000000,'2026-02-17 23:56:13'),(278210,'ASII','30m','yahoo',1765524600,'2025-12-12 14:30:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,2971000.00000000,'2026-02-17 23:56:13'),(278211,'ASII','30m','yahoo',1765526400,'2025-12-12 15:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,2671000.00000000,'2026-02-17 23:56:13'),(278212,'ASII','30m','yahoo',1765528200,'2025-12-12 15:30:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,2651900.00000000,'2026-02-17 23:56:13'),(278213,'ASII','30m','yahoo',1765530000,'2025-12-12 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,3705400.00000000,'2026-02-17 23:56:13'),(278214,'ASII','30m','yahoo',1765764000,'2025-12-15 09:00:00',6700.00000000,6700.00000000,6525.00000000,6550.00000000,3522500.00000000,'2026-02-17 23:56:13'),(278215,'ASII','30m','yahoo',1765765800,'2025-12-15 09:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,2113300.00000000,'2026-02-17 23:56:13'),(278216,'ASII','30m','yahoo',1765767600,'2025-12-15 10:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,2377900.00000000,'2026-02-17 23:56:13'),(278217,'ASII','30m','yahoo',1765769400,'2025-12-15 10:30:00',6575.00000000,6625.00000000,6575.00000000,6625.00000000,1459300.00000000,'2026-02-17 23:56:13'),(278218,'ASII','30m','yahoo',1765771200,'2025-12-15 11:00:00',6625.00000000,6675.00000000,6600.00000000,6675.00000000,3649900.00000000,'2026-02-17 23:56:13'),(278219,'ASII','30m','yahoo',1765773000,'2025-12-15 11:30:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,688700.00000000,'2026-02-17 23:56:13'),(278220,'ASII','30m','yahoo',1765780200,'2025-12-15 13:30:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,1388800.00000000,'2026-02-17 23:56:13'),(278221,'ASII','30m','yahoo',1765782000,'2025-12-15 14:00:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,2179700.00000000,'2026-02-17 23:56:13'),(278222,'ASII','30m','yahoo',1765783800,'2025-12-15 14:30:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,1884400.00000000,'2026-02-17 23:56:13'),(278223,'ASII','30m','yahoo',1765785600,'2025-12-15 15:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,4220000.00000000,'2026-02-17 23:56:13'),(278224,'ASII','30m','yahoo',1765787400,'2025-12-15 15:30:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,4618100.00000000,'2026-02-17 23:56:13'),(278225,'ASII','30m','yahoo',1765789200,'2025-12-15 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7419300.00000000,'2026-02-17 23:56:13'),(278226,'ASII','30m','yahoo',1765850400,'2025-12-16 09:00:00',6575.00000000,6575.00000000,6500.00000000,6550.00000000,515800.00000000,'2026-02-17 23:56:13'),(278227,'ASII','30m','yahoo',1765852200,'2025-12-16 09:30:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,857600.00000000,'2026-02-17 23:56:13'),(278228,'ASII','30m','yahoo',1765854000,'2025-12-16 10:00:00',6550.00000000,6600.00000000,6500.00000000,6525.00000000,2790100.00000000,'2026-02-17 23:56:13'),(278229,'ASII','30m','yahoo',1765855800,'2025-12-16 10:30:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,2105400.00000000,'2026-02-17 23:56:13'),(278230,'ASII','30m','yahoo',1765857600,'2025-12-16 11:00:00',6550.00000000,6550.00000000,6500.00000000,6550.00000000,4195700.00000000,'2026-02-17 23:56:13'),(278231,'ASII','30m','yahoo',1765859400,'2025-12-16 11:30:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,1803900.00000000,'2026-02-17 23:56:13'),(278232,'ASII','30m','yahoo',1765866600,'2025-12-16 13:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1120900.00000000,'2026-02-17 23:56:13'),(278233,'ASII','30m','yahoo',1765868400,'2025-12-16 14:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,1852400.00000000,'2026-02-17 23:56:13'),(278234,'ASII','30m','yahoo',1765870200,'2025-12-16 14:30:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,4153400.00000000,'2026-02-17 23:56:13'),(278235,'ASII','30m','yahoo',1765872000,'2025-12-16 15:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,3251700.00000000,'2026-02-17 23:56:13'),(278236,'ASII','30m','yahoo',1765873800,'2025-12-16 15:30:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,4389400.00000000,'2026-02-17 23:56:13'),(278237,'ASII','30m','yahoo',1765875600,'2025-12-16 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,6542800.00000000,'2026-02-17 23:56:13'),(278238,'ASII','30m','yahoo',1765936800,'2025-12-17 09:00:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,1815800.00000000,'2026-02-17 23:56:13'),(278239,'ASII','30m','yahoo',1765938600,'2025-12-17 09:30:00',6575.00000000,6575.00000000,6525.00000000,6575.00000000,1293800.00000000,'2026-02-17 23:56:13'),(278240,'ASII','30m','yahoo',1765940400,'2025-12-17 10:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,2154800.00000000,'2026-02-17 23:56:13'),(278241,'ASII','30m','yahoo',1765942200,'2025-12-17 10:30:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,611500.00000000,'2026-02-17 23:56:13'),(278242,'ASII','30m','yahoo',1765944000,'2025-12-17 11:00:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,2036300.00000000,'2026-02-17 23:56:13'),(278243,'ASII','30m','yahoo',1765945800,'2025-12-17 11:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,869700.00000000,'2026-02-17 23:56:13'),(278244,'ASII','30m','yahoo',1765953000,'2025-12-17 13:30:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,1793100.00000000,'2026-02-17 23:56:13'),(278245,'ASII','30m','yahoo',1765954800,'2025-12-17 14:00:00',6575.00000000,6575.00000000,6500.00000000,6550.00000000,5045800.00000000,'2026-02-17 23:56:13'),(278246,'ASII','30m','yahoo',1765956600,'2025-12-17 14:30:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,3065500.00000000,'2026-02-17 23:56:13'),(278247,'ASII','30m','yahoo',1765958400,'2025-12-17 15:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,2644500.00000000,'2026-02-17 23:56:13'),(278248,'ASII','30m','yahoo',1765960200,'2025-12-17 15:30:00',6525.00000000,6575.00000000,6500.00000000,6575.00000000,3551200.00000000,'2026-02-17 23:56:13'),(278249,'ASII','30m','yahoo',1765962000,'2025-12-17 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7560800.00000000,'2026-02-17 23:56:13'),(278250,'ASII','30m','yahoo',1766023200,'2025-12-18 09:00:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,1290300.00000000,'2026-02-17 23:56:13'),(278251,'ASII','30m','yahoo',1766025000,'2025-12-18 09:30:00',6525.00000000,6575.00000000,6525.00000000,6525.00000000,2770400.00000000,'2026-02-17 23:56:13'),(278252,'ASII','30m','yahoo',1766026800,'2025-12-18 10:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,54600.00000000,'2026-02-17 23:56:13'),(278253,'ASII','30m','yahoo',1766028600,'2025-12-18 10:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1321300.00000000,'2026-02-17 23:56:13'),(278254,'ASII','30m','yahoo',1766030400,'2025-12-18 11:00:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,504100.00000000,'2026-02-17 23:56:13'),(278255,'ASII','30m','yahoo',1766032200,'2025-12-18 11:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,938100.00000000,'2026-02-17 23:56:13'),(278256,'ASII','30m','yahoo',1766039400,'2025-12-18 13:30:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1115300.00000000,'2026-02-17 23:56:13'),(278257,'ASII','30m','yahoo',1766041200,'2025-12-18 14:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,1618800.00000000,'2026-02-17 23:56:13'),(278258,'ASII','30m','yahoo',1766043000,'2025-12-18 14:30:00',6500.00000000,6525.00000000,6500.00000000,6525.00000000,1396000.00000000,'2026-02-17 23:56:13'),(278259,'ASII','30m','yahoo',1766044800,'2025-12-18 15:00:00',6500.00000000,6525.00000000,6500.00000000,6500.00000000,1385100.00000000,'2026-02-17 23:56:13'),(278260,'ASII','30m','yahoo',1766046600,'2025-12-18 15:30:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,2746300.00000000,'2026-02-17 23:56:13'),(278261,'ASII','30m','yahoo',1766048400,'2025-12-18 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,4688800.00000000,'2026-02-17 23:56:13'),(278262,'ASII','30m','yahoo',1766109600,'2025-12-19 09:00:00',6575.00000000,6575.00000000,6500.00000000,6500.00000000,2521800.00000000,'2026-02-17 23:56:13'),(278263,'ASII','30m','yahoo',1766111400,'2025-12-19 09:30:00',6525.00000000,6525.00000000,6475.00000000,6500.00000000,1748100.00000000,'2026-02-17 23:56:13'),(278264,'ASII','30m','yahoo',1766113200,'2025-12-19 10:00:00',6475.00000000,6525.00000000,6475.00000000,6525.00000000,2262500.00000000,'2026-02-17 23:56:13'),(278265,'ASII','30m','yahoo',1766115000,'2025-12-19 10:30:00',6500.00000000,6525.00000000,6475.00000000,6475.00000000,3443400.00000000,'2026-02-17 23:56:13'),(278266,'ASII','30m','yahoo',1766116800,'2025-12-19 11:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,2187600.00000000,'2026-02-17 23:56:13'),(278267,'ASII','30m','yahoo',1766127600,'2025-12-19 14:00:00',6450.00000000,6525.00000000,6450.00000000,6525.00000000,4817400.00000000,'2026-02-17 23:56:13'),(278268,'ASII','30m','yahoo',1766129400,'2025-12-19 14:30:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,2980200.00000000,'2026-02-17 23:56:13'),(278269,'ASII','30m','yahoo',1766131200,'2025-12-19 15:00:00',6525.00000000,6525.00000000,6500.00000000,6525.00000000,3338600.00000000,'2026-02-17 23:56:13'),(278270,'ASII','30m','yahoo',1766133000,'2025-12-19 15:30:00',6500.00000000,6525.00000000,6425.00000000,6500.00000000,6911000.00000000,'2026-02-17 23:56:13'),(278271,'ASII','30m','yahoo',1766134800,'2025-12-19 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,29658500.00000000,'2026-02-17 23:56:13'),(278272,'ASII','30m','yahoo',1766368800,'2025-12-22 09:00:00',6500.00000000,6525.00000000,6450.00000000,6525.00000000,1581000.00000000,'2026-02-17 23:56:13'),(278273,'ASII','30m','yahoo',1766370600,'2025-12-22 09:30:00',6525.00000000,6575.00000000,6475.00000000,6550.00000000,4810800.00000000,'2026-02-17 23:56:13'),(278274,'ASII','30m','yahoo',1766372400,'2025-12-22 10:00:00',6575.00000000,6600.00000000,6525.00000000,6525.00000000,2522200.00000000,'2026-02-17 23:56:13'),(278275,'ASII','30m','yahoo',1766374200,'2025-12-22 10:30:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,967700.00000000,'2026-02-17 23:56:13'),(278276,'ASII','30m','yahoo',1766376000,'2025-12-22 11:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,558100.00000000,'2026-02-17 23:56:13'),(278277,'ASII','30m','yahoo',1766377800,'2025-12-22 11:30:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1831100.00000000,'2026-02-17 23:56:13'),(278278,'ASII','30m','yahoo',1766385000,'2025-12-22 13:30:00',6550.00000000,6550.00000000,6500.00000000,6500.00000000,2197400.00000000,'2026-02-17 23:56:13'),(278279,'ASII','30m','yahoo',1766386800,'2025-12-22 14:00:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,2393600.00000000,'2026-02-17 23:56:13'),(278280,'ASII','30m','yahoo',1766388600,'2025-12-22 14:30:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,1338900.00000000,'2026-02-17 23:56:13'),(278281,'ASII','30m','yahoo',1766390400,'2025-12-22 15:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,2799900.00000000,'2026-02-17 23:56:13'),(278282,'ASII','30m','yahoo',1766392200,'2025-12-22 15:30:00',6525.00000000,6575.00000000,6525.00000000,6550.00000000,4193500.00000000,'2026-02-17 23:56:13'),(278283,'ASII','30m','yahoo',1766394000,'2025-12-22 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,4410300.00000000,'2026-02-17 23:56:13'),(278284,'ASII','30m','yahoo',1766455200,'2025-12-23 09:00:00',6525.00000000,6575.00000000,6500.00000000,6550.00000000,371300.00000000,'2026-02-17 23:56:13'),(278285,'ASII','30m','yahoo',1766457000,'2025-12-23 09:30:00',6550.00000000,6550.00000000,6475.00000000,6525.00000000,1049200.00000000,'2026-02-17 23:56:13'),(278286,'ASII','30m','yahoo',1766458800,'2025-12-23 10:00:00',6500.00000000,6525.00000000,6450.00000000,6450.00000000,935400.00000000,'2026-02-17 23:56:13'),(278287,'ASII','30m','yahoo',1766460600,'2025-12-23 10:30:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,817100.00000000,'2026-02-17 23:56:13'),(278288,'ASII','30m','yahoo',1766462400,'2025-12-23 11:00:00',6450.00000000,6500.00000000,6450.00000000,6500.00000000,744700.00000000,'2026-02-17 23:56:13'),(278289,'ASII','30m','yahoo',1766464200,'2025-12-23 11:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,497400.00000000,'2026-02-17 23:56:13'),(278290,'ASII','30m','yahoo',1766471400,'2025-12-23 13:30:00',6475.00000000,6525.00000000,6450.00000000,6450.00000000,2210800.00000000,'2026-02-17 23:56:13'),(278291,'ASII','30m','yahoo',1766473200,'2025-12-23 14:00:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,649000.00000000,'2026-02-17 23:56:13'),(278292,'ASII','30m','yahoo',1766475000,'2025-12-23 14:30:00',6450.00000000,6500.00000000,6450.00000000,6475.00000000,1069300.00000000,'2026-02-17 23:56:13'),(278293,'ASII','30m','yahoo',1766476800,'2025-12-23 15:00:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,943300.00000000,'2026-02-17 23:56:13'),(278294,'ASII','30m','yahoo',1766478600,'2025-12-23 15:30:00',6500.00000000,6500.00000000,6475.00000000,6475.00000000,616600.00000000,'2026-02-17 23:56:13'),(278295,'ASII','30m','yahoo',1766480400,'2025-12-23 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,3240000.00000000,'2026-02-17 23:56:13'),(278296,'ASII','30m','yahoo',1766541600,'2025-12-24 09:00:00',6475.00000000,6600.00000000,6450.00000000,6575.00000000,1360200.00000000,'2026-02-17 23:56:13'),(278297,'ASII','30m','yahoo',1766543400,'2025-12-24 09:30:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,1303000.00000000,'2026-02-17 23:56:13'),(278298,'ASII','30m','yahoo',1766545200,'2025-12-24 10:00:00',6575.00000000,6625.00000000,6575.00000000,6600.00000000,2445700.00000000,'2026-02-17 23:56:13'),(278299,'ASII','30m','yahoo',1766547000,'2025-12-24 10:30:00',6575.00000000,6650.00000000,6575.00000000,6600.00000000,2562700.00000000,'2026-02-17 23:56:13'),(278300,'ASII','30m','yahoo',1766548800,'2025-12-24 11:00:00',6600.00000000,6625.00000000,6600.00000000,6600.00000000,394600.00000000,'2026-02-17 23:56:13'),(278301,'ASII','30m','yahoo',1766550600,'2025-12-24 11:30:00',6600.00000000,6675.00000000,6600.00000000,6675.00000000,3504700.00000000,'2026-02-17 23:56:13'),(278302,'ASII','30m','yahoo',1766557800,'2025-12-24 13:30:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,726100.00000000,'2026-02-17 23:56:13'),(278303,'ASII','30m','yahoo',1766559600,'2025-12-24 14:00:00',6650.00000000,6675.00000000,6600.00000000,6650.00000000,2279800.00000000,'2026-02-17 23:56:13'),(278304,'ASII','30m','yahoo',1766561400,'2025-12-24 14:30:00',6675.00000000,6675.00000000,6625.00000000,6625.00000000,717200.00000000,'2026-02-17 23:56:13'),(278305,'ASII','30m','yahoo',1766563200,'2025-12-24 15:00:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,1335300.00000000,'2026-02-17 23:56:13'),(278306,'ASII','30m','yahoo',1766565000,'2025-12-24 15:30:00',6650.00000000,6675.00000000,6625.00000000,6625.00000000,1267300.00000000,'2026-02-17 23:56:13'),(278307,'ASII','30m','yahoo',1766566800,'2025-12-24 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,1325900.00000000,'2026-02-17 23:56:13'),(278308,'ASII','30m','yahoo',1766973600,'2025-12-29 09:00:00',6625.00000000,6700.00000000,6600.00000000,6675.00000000,853300.00000000,'2026-02-17 23:56:13'),(278309,'ASII','30m','yahoo',1766975400,'2025-12-29 09:30:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,2800200.00000000,'2026-02-17 23:56:13'),(278310,'ASII','30m','yahoo',1766977200,'2025-12-29 10:00:00',6675.00000000,6725.00000000,6675.00000000,6675.00000000,1978400.00000000,'2026-02-17 23:56:13'),(278311,'ASII','30m','yahoo',1766979000,'2025-12-29 10:30:00',6700.00000000,6700.00000000,6625.00000000,6650.00000000,1411300.00000000,'2026-02-17 23:56:13'),(278312,'ASII','30m','yahoo',1766980800,'2025-12-29 11:00:00',6675.00000000,6675.00000000,6625.00000000,6625.00000000,432800.00000000,'2026-02-17 23:56:13'),(278313,'ASII','30m','yahoo',1766982600,'2025-12-29 11:30:00',6650.00000000,6650.00000000,6625.00000000,6650.00000000,464900.00000000,'2026-02-17 23:56:13'),(278314,'ASII','30m','yahoo',1766989800,'2025-12-29 13:30:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,1078100.00000000,'2026-02-17 23:56:13'),(278315,'ASII','30m','yahoo',1766991600,'2025-12-29 14:00:00',6675.00000000,6700.00000000,6625.00000000,6675.00000000,1755800.00000000,'2026-02-17 23:56:13'),(278316,'ASII','30m','yahoo',1766993400,'2025-12-29 14:30:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,1578500.00000000,'2026-02-17 23:56:13'),(278317,'ASII','30m','yahoo',1766995200,'2025-12-29 15:00:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,1349100.00000000,'2026-02-17 23:56:13'),(278318,'ASII','30m','yahoo',1766997000,'2025-12-29 15:30:00',6675.00000000,6700.00000000,6675.00000000,6700.00000000,1187900.00000000,'2026-02-17 23:56:13'),(278319,'ASII','30m','yahoo',1766998800,'2025-12-29 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,5200300.00000000,'2026-02-17 23:56:13'),(278320,'ASII','30m','yahoo',1767060000,'2025-12-30 09:00:00',6650.00000000,6675.00000000,6600.00000000,6650.00000000,1014400.00000000,'2026-02-17 23:56:13'),(278321,'ASII','30m','yahoo',1767061800,'2025-12-30 09:30:00',6650.00000000,6700.00000000,6625.00000000,6650.00000000,1346000.00000000,'2026-02-17 23:56:13'),(278322,'ASII','30m','yahoo',1767063600,'2025-12-30 10:00:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,639500.00000000,'2026-02-17 23:56:13'),(278323,'ASII','30m','yahoo',1767065400,'2025-12-30 10:30:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,318000.00000000,'2026-02-17 23:56:13'),(278324,'ASII','30m','yahoo',1767067200,'2025-12-30 11:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,2585700.00000000,'2026-02-17 23:56:13'),(278325,'ASII','30m','yahoo',1767069000,'2025-12-30 11:30:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,765700.00000000,'2026-02-17 23:56:13'),(278326,'ASII','30m','yahoo',1767076200,'2025-12-30 13:30:00',6650.00000000,6650.00000000,6600.00000000,6650.00000000,1355800.00000000,'2026-02-17 23:56:13'),(278327,'ASII','30m','yahoo',1767078000,'2025-12-30 14:00:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,870100.00000000,'2026-02-17 23:56:13'),(278328,'ASII','30m','yahoo',1767079800,'2025-12-30 14:30:00',6625.00000000,6700.00000000,6625.00000000,6700.00000000,3805100.00000000,'2026-02-17 23:56:13'),(278329,'ASII','30m','yahoo',1767081600,'2025-12-30 15:00:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,3033800.00000000,'2026-02-17 23:56:13'),(278330,'ASII','30m','yahoo',1767083400,'2025-12-30 15:30:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,1139000.00000000,'2026-02-17 23:56:13'),(278331,'ASII','30m','yahoo',1767085200,'2025-12-30 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5577000.00000000,'2026-02-17 23:56:13'),(278332,'ASII','30m','yahoo',1767319200,'2026-01-02 09:00:00',6650.00000000,6700.00000000,6600.00000000,6650.00000000,621600.00000000,'2026-02-17 23:56:13'),(278333,'ASII','30m','yahoo',1767321000,'2026-01-02 09:30:00',6675.00000000,6675.00000000,6625.00000000,6650.00000000,501800.00000000,'2026-02-17 23:56:13'),(278334,'ASII','30m','yahoo',1767322800,'2026-01-02 10:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,2228800.00000000,'2026-02-17 23:56:13'),(278335,'ASII','30m','yahoo',1767324600,'2026-01-02 10:30:00',6625.00000000,6650.00000000,6625.00000000,6650.00000000,317800.00000000,'2026-02-17 23:56:13'),(278336,'ASII','30m','yahoo',1767326400,'2026-01-02 11:00:00',6650.00000000,6675.00000000,6625.00000000,6675.00000000,1088200.00000000,'2026-02-17 23:56:13'),(278337,'ASII','30m','yahoo',1767337200,'2026-01-02 14:00:00',6675.00000000,6750.00000000,6650.00000000,6725.00000000,3642000.00000000,'2026-02-17 23:56:13'),(278338,'ASII','30m','yahoo',1767339000,'2026-01-02 14:30:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,1315900.00000000,'2026-02-17 23:56:13'),(278339,'ASII','30m','yahoo',1767340800,'2026-01-02 15:00:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,3045400.00000000,'2026-02-17 23:56:13'),(278340,'ASII','30m','yahoo',1767342600,'2026-01-02 15:30:00',6750.00000000,6800.00000000,6725.00000000,6750.00000000,2414300.00000000,'2026-02-17 23:56:13'),(278341,'ASII','30m','yahoo',1767344400,'2026-01-02 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,3260600.00000000,'2026-02-17 23:56:13'),(278342,'ASII','30m','yahoo',1767578400,'2026-01-05 09:00:00',6775.00000000,6800.00000000,6700.00000000,6725.00000000,1317400.00000000,'2026-02-17 23:56:13'),(278343,'ASII','30m','yahoo',1767580200,'2026-01-05 09:30:00',6725.00000000,6750.00000000,6675.00000000,6700.00000000,2316700.00000000,'2026-02-17 23:56:13'),(278344,'ASII','30m','yahoo',1767582000,'2026-01-05 10:00:00',6700.00000000,6750.00000000,6675.00000000,6725.00000000,1169200.00000000,'2026-02-17 23:56:13'),(278345,'ASII','30m','yahoo',1767583800,'2026-01-05 10:30:00',6725.00000000,6775.00000000,6725.00000000,6775.00000000,1387200.00000000,'2026-02-17 23:56:13'),(278346,'ASII','30m','yahoo',1767585600,'2026-01-05 11:00:00',6750.00000000,6775.00000000,6750.00000000,6750.00000000,434100.00000000,'2026-02-17 23:56:13'),(278347,'ASII','30m','yahoo',1767587400,'2026-01-05 11:30:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,599700.00000000,'2026-02-17 23:56:13'),(278348,'ASII','30m','yahoo',1767594600,'2026-01-05 13:30:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,2088900.00000000,'2026-02-17 23:56:13'),(278349,'ASII','30m','yahoo',1767596400,'2026-01-05 14:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,2284500.00000000,'2026-02-17 23:56:13'),(278350,'ASII','30m','yahoo',1767598200,'2026-01-05 14:30:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,4439800.00000000,'2026-02-17 23:56:13'),(278351,'ASII','30m','yahoo',1767600000,'2026-01-05 15:00:00',6800.00000000,6850.00000000,6800.00000000,6850.00000000,3847800.00000000,'2026-02-17 23:56:13'),(278352,'ASII','30m','yahoo',1767601800,'2026-01-05 15:30:00',6850.00000000,6875.00000000,6825.00000000,6825.00000000,2758300.00000000,'2026-02-17 23:56:13'),(278353,'ASII','30m','yahoo',1767603600,'2026-01-05 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7298400.00000000,'2026-02-17 23:56:13'),(278354,'ASII','30m','yahoo',1767664800,'2026-01-06 09:00:00',6875.00000000,6875.00000000,6800.00000000,6800.00000000,1289300.00000000,'2026-02-17 23:56:13'),(278355,'ASII','30m','yahoo',1767666600,'2026-01-06 09:30:00',6825.00000000,6825.00000000,6750.00000000,6750.00000000,2793300.00000000,'2026-02-17 23:56:13'),(278356,'ASII','30m','yahoo',1767668400,'2026-01-06 10:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,1360200.00000000,'2026-02-17 23:56:13'),(278357,'ASII','30m','yahoo',1767670200,'2026-01-06 10:30:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,1909600.00000000,'2026-02-17 23:56:13'),(278358,'ASII','30m','yahoo',1767672000,'2026-01-06 11:00:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,1152600.00000000,'2026-02-17 23:56:13'),(278359,'ASII','30m','yahoo',1767673800,'2026-01-06 11:30:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,969800.00000000,'2026-02-17 23:56:13'),(278360,'ASII','30m','yahoo',1767681000,'2026-01-06 13:30:00',6725.00000000,6825.00000000,6700.00000000,6775.00000000,5579600.00000000,'2026-02-17 23:56:13'),(278361,'ASII','30m','yahoo',1767682800,'2026-01-06 14:00:00',6775.00000000,6850.00000000,6775.00000000,6850.00000000,2019000.00000000,'2026-02-17 23:56:13'),(278362,'ASII','30m','yahoo',1767684600,'2026-01-06 14:30:00',6825.00000000,6875.00000000,6825.00000000,6875.00000000,3281600.00000000,'2026-02-17 23:56:13'),(278363,'ASII','30m','yahoo',1767686400,'2026-01-06 15:00:00',6850.00000000,6875.00000000,6850.00000000,6875.00000000,3396200.00000000,'2026-02-17 23:56:13'),(278364,'ASII','30m','yahoo',1767688200,'2026-01-06 15:30:00',6850.00000000,6900.00000000,6850.00000000,6875.00000000,3438100.00000000,'2026-02-17 23:56:13'),(278365,'ASII','30m','yahoo',1767690000,'2026-01-06 16:00:00',6900.00000000,6900.00000000,6900.00000000,6900.00000000,6067600.00000000,'2026-02-17 23:56:13'),(278366,'ASII','30m','yahoo',1767751200,'2026-01-07 09:00:00',6825.00000000,7000.00000000,6800.00000000,6950.00000000,17357400.00000000,'2026-02-17 23:56:13'),(278367,'ASII','30m','yahoo',1767753000,'2026-01-07 09:30:00',6975.00000000,6975.00000000,6900.00000000,6950.00000000,2948400.00000000,'2026-02-17 23:56:13'),(278368,'ASII','30m','yahoo',1767754800,'2026-01-07 10:00:00',6925.00000000,7000.00000000,6925.00000000,6975.00000000,3510100.00000000,'2026-02-17 23:56:13'),(278369,'ASII','30m','yahoo',1767756600,'2026-01-07 10:30:00',6975.00000000,7050.00000000,6975.00000000,7000.00000000,7156600.00000000,'2026-02-17 23:56:13'),(278370,'ASII','30m','yahoo',1767758400,'2026-01-07 11:00:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,643900.00000000,'2026-02-17 23:56:13'),(278371,'ASII','30m','yahoo',1767760200,'2026-01-07 11:30:00',7025.00000000,7025.00000000,7000.00000000,7025.00000000,975200.00000000,'2026-02-17 23:56:13'),(278372,'ASII','30m','yahoo',1767767400,'2026-01-07 13:30:00',7025.00000000,7075.00000000,7000.00000000,7025.00000000,5764100.00000000,'2026-02-17 23:56:13'),(278373,'ASII','30m','yahoo',1767769200,'2026-01-07 14:00:00',7025.00000000,7050.00000000,7000.00000000,7050.00000000,1325900.00000000,'2026-02-17 23:56:13'),(278374,'ASII','30m','yahoo',1767771000,'2026-01-07 14:30:00',7025.00000000,7050.00000000,7025.00000000,7050.00000000,1352400.00000000,'2026-02-17 23:56:13'),(278375,'ASII','30m','yahoo',1767772800,'2026-01-07 15:00:00',7050.00000000,7050.00000000,6950.00000000,7000.00000000,3865800.00000000,'2026-02-17 23:56:13'),(278376,'ASII','30m','yahoo',1767774600,'2026-01-07 15:30:00',6975.00000000,7025.00000000,6975.00000000,7025.00000000,1870000.00000000,'2026-02-17 23:56:13'),(278377,'ASII','30m','yahoo',1767776400,'2026-01-07 16:00:00',7025.00000000,7025.00000000,7025.00000000,7025.00000000,6519800.00000000,'2026-02-17 23:56:13'),(278378,'ASII','30m','yahoo',1767837600,'2026-01-08 09:00:00',7025.00000000,7100.00000000,7000.00000000,7050.00000000,1792200.00000000,'2026-02-17 23:56:13'),(278379,'ASII','30m','yahoo',1767839400,'2026-01-08 09:30:00',7050.00000000,7050.00000000,7000.00000000,7000.00000000,1531500.00000000,'2026-02-17 23:56:13'),(278380,'ASII','30m','yahoo',1767841200,'2026-01-08 10:00:00',7000.00000000,7025.00000000,6975.00000000,7000.00000000,3955300.00000000,'2026-02-17 23:56:13'),(278381,'ASII','30m','yahoo',1767843000,'2026-01-08 10:30:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,406100.00000000,'2026-02-17 23:56:13'),(278382,'ASII','30m','yahoo',1767844800,'2026-01-08 11:00:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,585500.00000000,'2026-02-17 23:56:13'),(278383,'ASII','30m','yahoo',1767846600,'2026-01-08 11:30:00',7000.00000000,7050.00000000,7000.00000000,7025.00000000,3201200.00000000,'2026-02-17 23:56:13'),(278384,'ASII','30m','yahoo',1767853800,'2026-01-08 13:30:00',7025.00000000,7050.00000000,7025.00000000,7025.00000000,1150700.00000000,'2026-02-17 23:56:13'),(278385,'ASII','30m','yahoo',1767855600,'2026-01-08 14:00:00',7025.00000000,7050.00000000,7025.00000000,7025.00000000,2032300.00000000,'2026-02-17 23:56:13'),(278386,'ASII','30m','yahoo',1767857400,'2026-01-08 14:30:00',7050.00000000,7050.00000000,7000.00000000,7000.00000000,4063500.00000000,'2026-02-17 23:56:13'),(278387,'ASII','30m','yahoo',1767859200,'2026-01-08 15:00:00',7000.00000000,7025.00000000,7000.00000000,7025.00000000,1279500.00000000,'2026-02-17 23:56:13'),(278388,'ASII','30m','yahoo',1767861000,'2026-01-08 15:30:00',7000.00000000,7025.00000000,6975.00000000,7000.00000000,2668500.00000000,'2026-02-17 23:56:13'),(278389,'ASII','30m','yahoo',1767862800,'2026-01-08 16:00:00',7000.00000000,7000.00000000,7000.00000000,7000.00000000,7089300.00000000,'2026-02-17 23:56:13'),(278390,'ASII','30m','yahoo',1767924000,'2026-01-09 09:00:00',7000.00000000,7100.00000000,6975.00000000,7075.00000000,3269800.00000000,'2026-02-17 23:56:13'),(278391,'ASII','30m','yahoo',1767925800,'2026-01-09 09:30:00',7100.00000000,7100.00000000,7025.00000000,7050.00000000,3744200.00000000,'2026-02-17 23:56:13'),(278392,'ASII','30m','yahoo',1767927600,'2026-01-09 10:00:00',7075.00000000,7100.00000000,7000.00000000,7025.00000000,5870400.00000000,'2026-02-17 23:56:13'),(278393,'ASII','30m','yahoo',1767929400,'2026-01-09 10:30:00',7025.00000000,7025.00000000,6975.00000000,7000.00000000,957600.00000000,'2026-02-17 23:56:13'),(278394,'ASII','30m','yahoo',1767931200,'2026-01-09 11:00:00',7000.00000000,7000.00000000,6975.00000000,7000.00000000,797400.00000000,'2026-02-17 23:56:13'),(278395,'ASII','30m','yahoo',1767942000,'2026-01-09 14:00:00',7000.00000000,7000.00000000,6900.00000000,6900.00000000,2151500.00000000,'2026-02-17 23:56:13'),(278396,'ASII','30m','yahoo',1767943800,'2026-01-09 14:30:00',6900.00000000,6925.00000000,6825.00000000,6900.00000000,2628400.00000000,'2026-02-17 23:56:13'),(278397,'ASII','30m','yahoo',1767945600,'2026-01-09 15:00:00',6900.00000000,6900.00000000,6850.00000000,6850.00000000,2103800.00000000,'2026-02-17 23:56:13'),(278398,'ASII','30m','yahoo',1767947400,'2026-01-09 15:30:00',6875.00000000,6900.00000000,6825.00000000,6875.00000000,2680400.00000000,'2026-02-17 23:56:13'),(278399,'ASII','30m','yahoo',1767949200,'2026-01-09 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,3316200.00000000,'2026-02-17 23:56:13'),(278400,'ASII','30m','yahoo',1768183200,'2026-01-12 09:00:00',6925.00000000,7000.00000000,6900.00000000,6975.00000000,687700.00000000,'2026-02-17 23:56:13'),(278401,'ASII','30m','yahoo',1768185000,'2026-01-12 09:30:00',6975.00000000,6975.00000000,6925.00000000,6975.00000000,1036100.00000000,'2026-02-17 23:56:13'),(278402,'ASII','30m','yahoo',1768186800,'2026-01-12 10:00:00',6975.00000000,6975.00000000,6950.00000000,6950.00000000,449400.00000000,'2026-02-17 23:56:13'),(278403,'ASII','30m','yahoo',1768188600,'2026-01-12 10:30:00',6950.00000000,7000.00000000,6950.00000000,6975.00000000,1221900.00000000,'2026-02-17 23:56:13'),(278404,'ASII','30m','yahoo',1768190400,'2026-01-12 11:00:00',6975.00000000,7000.00000000,6975.00000000,7000.00000000,540300.00000000,'2026-02-17 23:56:13'),(278405,'ASII','30m','yahoo',1768192200,'2026-01-12 11:30:00',6975.00000000,7000.00000000,6975.00000000,6975.00000000,1653500.00000000,'2026-02-17 23:56:13'),(278406,'ASII','30m','yahoo',1768199400,'2026-01-12 13:30:00',6975.00000000,7000.00000000,6950.00000000,6975.00000000,3590900.00000000,'2026-02-17 23:56:13'),(278407,'ASII','30m','yahoo',1768201200,'2026-01-12 14:00:00',6975.00000000,7000.00000000,6900.00000000,6925.00000000,3319000.00000000,'2026-02-17 23:56:13'),(278408,'ASII','30m','yahoo',1768203000,'2026-01-12 14:30:00',6950.00000000,7000.00000000,6900.00000000,6975.00000000,2719100.00000000,'2026-02-17 23:56:13'),(278409,'ASII','30m','yahoo',1768204800,'2026-01-12 15:00:00',6975.00000000,7000.00000000,6950.00000000,6975.00000000,2322000.00000000,'2026-02-17 23:56:13'),(278410,'ASII','30m','yahoo',1768206600,'2026-01-12 15:30:00',6950.00000000,6975.00000000,6950.00000000,6950.00000000,1054500.00000000,'2026-02-17 23:56:13'),(278411,'ASII','30m','yahoo',1768208400,'2026-01-12 16:00:00',7000.00000000,7000.00000000,7000.00000000,7000.00000000,5019200.00000000,'2026-02-17 23:56:13'),(278412,'ASII','30m','yahoo',1768269600,'2026-01-13 09:00:00',7075.00000000,7200.00000000,7025.00000000,7150.00000000,4170700.00000000,'2026-02-17 23:56:13'),(278413,'ASII','30m','yahoo',1768271400,'2026-01-13 09:30:00',7150.00000000,7250.00000000,7100.00000000,7225.00000000,13356600.00000000,'2026-02-17 23:56:13'),(278414,'ASII','30m','yahoo',1768273200,'2026-01-13 10:00:00',7225.00000000,7250.00000000,7150.00000000,7200.00000000,4763100.00000000,'2026-02-17 23:56:13'),(278415,'ASII','30m','yahoo',1768275000,'2026-01-13 10:30:00',7200.00000000,7225.00000000,7175.00000000,7200.00000000,2467000.00000000,'2026-02-17 23:56:13'),(278416,'ASII','30m','yahoo',1768276800,'2026-01-13 11:00:00',7175.00000000,7225.00000000,7175.00000000,7225.00000000,1483400.00000000,'2026-02-17 23:56:13'),(278417,'ASII','30m','yahoo',1768278600,'2026-01-13 11:30:00',7200.00000000,7225.00000000,7200.00000000,7225.00000000,1455500.00000000,'2026-02-17 23:56:13'),(278418,'ASII','30m','yahoo',1768285800,'2026-01-13 13:30:00',7200.00000000,7225.00000000,7175.00000000,7200.00000000,2935800.00000000,'2026-02-17 23:56:13'),(278419,'ASII','30m','yahoo',1768287600,'2026-01-13 14:00:00',7200.00000000,7225.00000000,7175.00000000,7225.00000000,4224500.00000000,'2026-02-17 23:56:13'),(278420,'ASII','30m','yahoo',1768289400,'2026-01-13 14:30:00',7225.00000000,7250.00000000,7200.00000000,7225.00000000,4069300.00000000,'2026-02-17 23:56:13'),(278421,'ASII','30m','yahoo',1768291200,'2026-01-13 15:00:00',7250.00000000,7250.00000000,7200.00000000,7200.00000000,4832000.00000000,'2026-02-17 23:56:13'),(278422,'ASII','30m','yahoo',1768293000,'2026-01-13 15:30:00',7225.00000000,7300.00000000,7200.00000000,7275.00000000,6826400.00000000,'2026-02-17 23:56:13'),(278423,'ASII','30m','yahoo',1768294800,'2026-01-13 16:00:00',7300.00000000,7300.00000000,7300.00000000,7300.00000000,11807900.00000000,'2026-02-17 23:56:13'),(278424,'ASII','30m','yahoo',1768356000,'2026-01-14 09:00:00',7200.00000000,7225.00000000,7025.00000000,7200.00000000,1396600.00000000,'2026-02-17 23:56:13'),(278425,'ASII','30m','yahoo',1768357800,'2026-01-14 09:30:00',7200.00000000,7225.00000000,7150.00000000,7175.00000000,2606500.00000000,'2026-02-17 23:56:13'),(278426,'ASII','30m','yahoo',1768359600,'2026-01-14 10:00:00',7150.00000000,7200.00000000,7150.00000000,7175.00000000,1882500.00000000,'2026-02-17 23:56:13'),(278427,'ASII','30m','yahoo',1768361400,'2026-01-14 10:30:00',7175.00000000,7225.00000000,7175.00000000,7175.00000000,2768000.00000000,'2026-02-17 23:56:13'),(278428,'ASII','30m','yahoo',1768363200,'2026-01-14 11:00:00',7175.00000000,7225.00000000,7175.00000000,7200.00000000,1964700.00000000,'2026-02-17 23:56:13'),(278429,'ASII','30m','yahoo',1768365000,'2026-01-14 11:30:00',7175.00000000,7200.00000000,7125.00000000,7150.00000000,1878100.00000000,'2026-02-17 23:56:13'),(278430,'ASII','30m','yahoo',1768372200,'2026-01-14 13:30:00',7150.00000000,7175.00000000,7150.00000000,7175.00000000,1297300.00000000,'2026-02-17 23:56:13'),(278431,'ASII','30m','yahoo',1768374000,'2026-01-14 14:00:00',7150.00000000,7175.00000000,7125.00000000,7150.00000000,5414800.00000000,'2026-02-17 23:56:13'),(278432,'ASII','30m','yahoo',1768375800,'2026-01-14 14:30:00',7150.00000000,7175.00000000,7125.00000000,7125.00000000,3042200.00000000,'2026-02-17 23:56:13'),(278433,'ASII','30m','yahoo',1768377600,'2026-01-14 15:00:00',7150.00000000,7150.00000000,7125.00000000,7125.00000000,3939700.00000000,'2026-02-17 23:56:13'),(278434,'ASII','30m','yahoo',1768379400,'2026-01-14 15:30:00',7150.00000000,7150.00000000,7100.00000000,7125.00000000,6067300.00000000,'2026-02-17 23:56:13'),(278435,'ASII','30m','yahoo',1768381200,'2026-01-14 16:00:00',7125.00000000,7125.00000000,7125.00000000,7125.00000000,5731000.00000000,'2026-02-17 23:56:13'),(278436,'ASII','30m','yahoo',1768442400,'2026-01-15 09:00:00',7200.00000000,7200.00000000,7100.00000000,7125.00000000,955300.00000000,'2026-02-17 23:56:13'),(278437,'ASII','30m','yahoo',1768444200,'2026-01-15 09:30:00',7125.00000000,7125.00000000,7025.00000000,7050.00000000,4190800.00000000,'2026-02-17 23:56:13'),(278438,'ASII','30m','yahoo',1768446000,'2026-01-15 10:00:00',7050.00000000,7100.00000000,7050.00000000,7075.00000000,1266300.00000000,'2026-02-17 23:56:13'),(278439,'ASII','30m','yahoo',1768447800,'2026-01-15 10:30:00',7075.00000000,7075.00000000,7050.00000000,7050.00000000,1141700.00000000,'2026-02-17 23:56:13'),(278440,'ASII','30m','yahoo',1768449600,'2026-01-15 11:00:00',7050.00000000,7100.00000000,7050.00000000,7075.00000000,1892600.00000000,'2026-02-17 23:56:13'),(278441,'ASII','30m','yahoo',1768451400,'2026-01-15 11:30:00',7075.00000000,7100.00000000,7025.00000000,7050.00000000,1687900.00000000,'2026-02-17 23:56:13'),(278442,'ASII','30m','yahoo',1768458600,'2026-01-15 13:30:00',7025.00000000,7050.00000000,7000.00000000,7000.00000000,1661100.00000000,'2026-02-17 23:56:13'),(278443,'ASII','30m','yahoo',1768460400,'2026-01-15 14:00:00',7000.00000000,7025.00000000,7000.00000000,7000.00000000,1464300.00000000,'2026-02-17 23:56:13'),(278444,'ASII','30m','yahoo',1768462200,'2026-01-15 14:30:00',7000.00000000,7050.00000000,7000.00000000,7050.00000000,1501800.00000000,'2026-02-17 23:56:13'),(278445,'ASII','30m','yahoo',1768464000,'2026-01-15 15:00:00',7025.00000000,7075.00000000,7025.00000000,7075.00000000,2511000.00000000,'2026-02-17 23:56:13'),(278446,'ASII','30m','yahoo',1768465800,'2026-01-15 15:30:00',7050.00000000,7075.00000000,7025.00000000,7050.00000000,1939900.00000000,'2026-02-17 23:56:13'),(278447,'ASII','30m','yahoo',1768467600,'2026-01-15 16:00:00',7050.00000000,7050.00000000,7050.00000000,7050.00000000,4415700.00000000,'2026-02-17 23:56:13'),(278448,'ASII','30m','yahoo',1768788000,'2026-01-19 09:00:00',7200.00000000,7475.00000000,7175.00000000,7325.00000000,10754400.00000000,'2026-02-17 23:56:13'),(278449,'ASII','30m','yahoo',1768789800,'2026-01-19 09:30:00',7325.00000000,7425.00000000,7325.00000000,7425.00000000,3089200.00000000,'2026-02-17 23:56:13'),(278450,'ASII','30m','yahoo',1768791600,'2026-01-19 10:00:00',7425.00000000,7450.00000000,7400.00000000,7450.00000000,4892700.00000000,'2026-02-17 23:56:13'),(278451,'ASII','30m','yahoo',1768793400,'2026-01-19 10:30:00',7450.00000000,7450.00000000,7400.00000000,7425.00000000,3807700.00000000,'2026-02-17 23:56:13'),(278452,'ASII','30m','yahoo',1768795200,'2026-01-19 11:00:00',7400.00000000,7425.00000000,7400.00000000,7400.00000000,1169900.00000000,'2026-02-17 23:56:13'),(278453,'ASII','30m','yahoo',1768797000,'2026-01-19 11:30:00',7400.00000000,7425.00000000,7400.00000000,7400.00000000,1247300.00000000,'2026-02-17 23:56:13'),(278454,'ASII','30m','yahoo',1768804200,'2026-01-19 13:30:00',7400.00000000,7425.00000000,7400.00000000,7425.00000000,2068600.00000000,'2026-02-17 23:56:13'),(278455,'ASII','30m','yahoo',1768806000,'2026-01-19 14:00:00',7400.00000000,7425.00000000,7375.00000000,7400.00000000,4051000.00000000,'2026-02-17 23:56:13'),(278456,'ASII','30m','yahoo',1768807800,'2026-01-19 14:30:00',7375.00000000,7400.00000000,7375.00000000,7400.00000000,2951700.00000000,'2026-02-17 23:56:13'),(278457,'ASII','30m','yahoo',1768809600,'2026-01-19 15:00:00',7400.00000000,7425.00000000,7375.00000000,7425.00000000,2898700.00000000,'2026-02-17 23:56:13'),(278458,'ASII','30m','yahoo',1768811400,'2026-01-19 15:30:00',7400.00000000,7425.00000000,7375.00000000,7425.00000000,4265900.00000000,'2026-02-17 23:56:13'),(278459,'ASII','30m','yahoo',1768813200,'2026-01-19 16:00:00',7400.00000000,7400.00000000,7400.00000000,7400.00000000,4773500.00000000,'2026-02-17 23:56:13'),(278460,'ASII','30m','yahoo',1768874400,'2026-01-20 09:00:00',7325.00000000,7375.00000000,7300.00000000,7325.00000000,1260200.00000000,'2026-02-17 23:56:13'),(278461,'ASII','30m','yahoo',1768876200,'2026-01-20 09:30:00',7325.00000000,7325.00000000,7275.00000000,7275.00000000,1274800.00000000,'2026-02-17 23:56:13'),(278462,'ASII','30m','yahoo',1768878000,'2026-01-20 10:00:00',7275.00000000,7325.00000000,7275.00000000,7325.00000000,949200.00000000,'2026-02-17 23:56:13'),(278463,'ASII','30m','yahoo',1768879800,'2026-01-20 10:30:00',7325.00000000,7325.00000000,7300.00000000,7325.00000000,510700.00000000,'2026-02-17 23:56:13'),(278464,'ASII','30m','yahoo',1768881600,'2026-01-20 11:00:00',7325.00000000,7325.00000000,7275.00000000,7300.00000000,1595200.00000000,'2026-02-17 23:56:13'),(278465,'ASII','30m','yahoo',1768883400,'2026-01-20 11:30:00',7300.00000000,7300.00000000,7275.00000000,7275.00000000,728000.00000000,'2026-02-17 23:56:13'),(278466,'ASII','30m','yahoo',1768890600,'2026-01-20 13:30:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,2279900.00000000,'2026-02-17 23:56:13'),(278467,'ASII','30m','yahoo',1768892400,'2026-01-20 14:00:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,950400.00000000,'2026-02-17 23:56:13'),(278468,'ASII','30m','yahoo',1768894200,'2026-01-20 14:30:00',7300.00000000,7300.00000000,7250.00000000,7275.00000000,1862400.00000000,'2026-02-17 23:56:13'),(278469,'ASII','30m','yahoo',1768896000,'2026-01-20 15:00:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,2443700.00000000,'2026-02-17 23:56:13'),(278470,'ASII','30m','yahoo',1768897800,'2026-01-20 15:30:00',7275.00000000,7300.00000000,7225.00000000,7250.00000000,2259800.00000000,'2026-02-17 23:56:13'),(278471,'ASII','30m','yahoo',1768899600,'2026-01-20 16:00:00',7275.00000000,7275.00000000,7275.00000000,7275.00000000,4080200.00000000,'2026-02-17 23:56:13'),(278472,'ASII','30m','yahoo',1768960800,'2026-01-21 09:00:00',6500.00000000,6800.00000000,6400.00000000,6575.00000000,48783600.00000000,'2026-02-17 23:56:13'),(278473,'ASII','30m','yahoo',1768962600,'2026-01-21 09:30:00',6575.00000000,6675.00000000,6525.00000000,6600.00000000,22790900.00000000,'2026-02-17 23:56:13'),(278474,'ASII','30m','yahoo',1768964400,'2026-01-21 10:00:00',6600.00000000,6725.00000000,6550.00000000,6625.00000000,27531900.00000000,'2026-02-17 23:56:13'),(278475,'ASII','30m','yahoo',1768966200,'2026-01-21 10:30:00',6625.00000000,6650.00000000,6550.00000000,6575.00000000,9044500.00000000,'2026-02-17 23:56:13'),(278476,'ASII','30m','yahoo',1768968000,'2026-01-21 11:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2004400.00000000,'2026-02-17 23:56:13'),(278477,'ASII','30m','yahoo',1768969800,'2026-01-21 11:30:00',6600.00000000,6625.00000000,6400.00000000,6450.00000000,25921300.00000000,'2026-02-17 23:56:13'),(278478,'ASII','30m','yahoo',1768977000,'2026-01-21 13:30:00',6450.00000000,6600.00000000,6425.00000000,6550.00000000,10787100.00000000,'2026-02-17 23:56:13'),(278479,'ASII','30m','yahoo',1768978800,'2026-01-21 14:00:00',6525.00000000,6650.00000000,6525.00000000,6550.00000000,12841500.00000000,'2026-02-17 23:56:13'),(278480,'ASII','30m','yahoo',1768980600,'2026-01-21 14:30:00',6550.00000000,6600.00000000,6525.00000000,6525.00000000,9495300.00000000,'2026-02-17 23:56:13'),(278481,'ASII','30m','yahoo',1768982400,'2026-01-21 15:00:00',6525.00000000,6550.00000000,6475.00000000,6525.00000000,11890300.00000000,'2026-02-17 23:56:13'),(278482,'ASII','30m','yahoo',1768984200,'2026-01-21 15:30:00',6525.00000000,6550.00000000,6450.00000000,6525.00000000,10240500.00000000,'2026-02-17 23:56:13'),(278483,'ASII','30m','yahoo',1768986000,'2026-01-21 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,12878400.00000000,'2026-02-17 23:56:13'),(278484,'ASII','30m','yahoo',1769047200,'2026-01-22 09:00:00',6700.00000000,6850.00000000,6675.00000000,6775.00000000,17043000.00000000,'2026-02-17 23:56:13'),(278485,'ASII','30m','yahoo',1769049000,'2026-01-22 09:30:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,6471900.00000000,'2026-02-17 23:56:13'),(278486,'ASII','30m','yahoo',1769050800,'2026-01-22 10:00:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,2732500.00000000,'2026-02-17 23:56:13'),(278487,'ASII','30m','yahoo',1769052600,'2026-01-22 10:30:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,2720500.00000000,'2026-02-17 23:56:13'),(278488,'ASII','30m','yahoo',1769054400,'2026-01-22 11:00:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,5071600.00000000,'2026-02-17 23:56:13'),(278489,'ASII','30m','yahoo',1769056200,'2026-01-22 11:30:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,3604700.00000000,'2026-02-17 23:56:13'),(278490,'ASII','30m','yahoo',1769063400,'2026-01-22 13:30:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,3024100.00000000,'2026-02-17 23:56:13'),(278491,'ASII','30m','yahoo',1769065200,'2026-01-22 14:00:00',6725.00000000,6725.00000000,6625.00000000,6700.00000000,4948900.00000000,'2026-02-17 23:56:13'),(278492,'ASII','30m','yahoo',1769067000,'2026-01-22 14:30:00',6700.00000000,6725.00000000,6650.00000000,6725.00000000,3481600.00000000,'2026-02-17 23:56:13'),(278493,'ASII','30m','yahoo',1769068800,'2026-01-22 15:00:00',6700.00000000,6750.00000000,6700.00000000,6725.00000000,3065300.00000000,'2026-02-17 23:56:13'),(278494,'ASII','30m','yahoo',1769070600,'2026-01-22 15:30:00',6725.00000000,6775.00000000,6700.00000000,6775.00000000,2912200.00000000,'2026-02-17 23:56:13'),(278495,'ASII','30m','yahoo',1769072400,'2026-01-22 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,7475300.00000000,'2026-02-17 23:56:13'),(278496,'ASII','30m','yahoo',1769133600,'2026-01-23 09:00:00',6800.00000000,6800.00000000,6650.00000000,6750.00000000,4569100.00000000,'2026-02-17 23:56:13'),(278497,'ASII','30m','yahoo',1769135400,'2026-01-23 09:30:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,4954300.00000000,'2026-02-17 23:56:13'),(278498,'ASII','30m','yahoo',1769137200,'2026-01-23 10:00:00',6725.00000000,6775.00000000,6700.00000000,6775.00000000,3709000.00000000,'2026-02-17 23:56:13'),(278499,'ASII','30m','yahoo',1769139000,'2026-01-23 10:30:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,2656400.00000000,'2026-02-17 23:56:13'),(278500,'ASII','30m','yahoo',1769140800,'2026-01-23 11:00:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,4788800.00000000,'2026-02-17 23:56:13'),(278501,'ASII','30m','yahoo',1769151600,'2026-01-23 14:00:00',6825.00000000,6900.00000000,6775.00000000,6825.00000000,12304700.00000000,'2026-02-17 23:56:13'),(278502,'ASII','30m','yahoo',1769153400,'2026-01-23 14:30:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,2164400.00000000,'2026-02-17 23:56:13'),(278503,'ASII','30m','yahoo',1769155200,'2026-01-23 15:00:00',6825.00000000,6875.00000000,6825.00000000,6875.00000000,3662000.00000000,'2026-02-17 23:56:13'),(278504,'ASII','30m','yahoo',1769157000,'2026-01-23 15:30:00',6850.00000000,6875.00000000,6800.00000000,6800.00000000,3672800.00000000,'2026-02-17 23:56:13'),(278505,'ASII','30m','yahoo',1769158800,'2026-01-23 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,7844800.00000000,'2026-02-17 23:56:13'),(278506,'ASII','30m','yahoo',1769392800,'2026-01-26 09:00:00',6850.00000000,6850.00000000,6750.00000000,6775.00000000,2906600.00000000,'2026-02-17 23:56:13'),(278507,'ASII','30m','yahoo',1769394600,'2026-01-26 09:30:00',6800.00000000,6825.00000000,6700.00000000,6725.00000000,9074300.00000000,'2026-02-17 23:56:13'),(278508,'ASII','30m','yahoo',1769396400,'2026-01-26 10:00:00',6750.00000000,6800.00000000,6725.00000000,6800.00000000,5801100.00000000,'2026-02-17 23:56:13'),(278509,'ASII','30m','yahoo',1769398200,'2026-01-26 10:30:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,5281500.00000000,'2026-02-17 23:56:13'),(278510,'ASII','30m','yahoo',1769400000,'2026-01-26 11:00:00',6775.00000000,6800.00000000,6750.00000000,6750.00000000,3261300.00000000,'2026-02-17 23:56:13'),(278511,'ASII','30m','yahoo',1769401800,'2026-01-26 11:30:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,2015400.00000000,'2026-02-17 23:56:13'),(278512,'ASII','30m','yahoo',1769409000,'2026-01-26 13:30:00',6750.00000000,6825.00000000,6750.00000000,6800.00000000,4218600.00000000,'2026-02-17 23:56:13'),(278513,'ASII','30m','yahoo',1769410800,'2026-01-26 14:00:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,4242400.00000000,'2026-02-17 23:56:13'),(278514,'ASII','30m','yahoo',1769412600,'2026-01-26 14:30:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,2277200.00000000,'2026-02-17 23:56:13'),(278515,'ASII','30m','yahoo',1769414400,'2026-01-26 15:00:00',6750.00000000,6800.00000000,6750.00000000,6750.00000000,3290400.00000000,'2026-02-17 23:56:13'),(278516,'ASII','30m','yahoo',1769416200,'2026-01-26 15:30:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,3943200.00000000,'2026-02-17 23:56:13'),(278517,'ASII','30m','yahoo',1769418000,'2026-01-26 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7033100.00000000,'2026-02-17 23:56:13'),(278518,'ASII','30m','yahoo',1769479200,'2026-01-27 09:00:00',6775.00000000,6800.00000000,6650.00000000,6700.00000000,10836300.00000000,'2026-02-17 23:56:13'),(278519,'ASII','30m','yahoo',1769481000,'2026-01-27 09:30:00',6675.00000000,6700.00000000,6525.00000000,6550.00000000,11215400.00000000,'2026-02-17 23:56:13'),(278520,'ASII','30m','yahoo',1769482800,'2026-01-27 10:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,7344600.00000000,'2026-02-17 23:56:13'),(278521,'ASII','30m','yahoo',1769484600,'2026-01-27 10:30:00',6525.00000000,6550.00000000,6400.00000000,6400.00000000,14676200.00000000,'2026-02-17 23:56:13'),(278522,'ASII','30m','yahoo',1769486400,'2026-01-27 11:00:00',6425.00000000,6425.00000000,6325.00000000,6425.00000000,12697000.00000000,'2026-02-17 23:56:13'),(278523,'ASII','30m','yahoo',1769488200,'2026-01-27 11:30:00',6400.00000000,6500.00000000,6375.00000000,6475.00000000,5979000.00000000,'2026-02-17 23:56:13'),(278524,'ASII','30m','yahoo',1769495400,'2026-01-27 13:30:00',6500.00000000,6500.00000000,6325.00000000,6350.00000000,8849000.00000000,'2026-02-17 23:56:13'),(278525,'ASII','30m','yahoo',1769497200,'2026-01-27 14:00:00',6350.00000000,6375.00000000,6325.00000000,6375.00000000,6261100.00000000,'2026-02-17 23:56:13'),(278526,'ASII','30m','yahoo',1769499000,'2026-01-27 14:30:00',6350.00000000,6400.00000000,6325.00000000,6375.00000000,13772200.00000000,'2026-02-17 23:56:13'),(278527,'ASII','30m','yahoo',1769500800,'2026-01-27 15:00:00',6375.00000000,6400.00000000,6275.00000000,6275.00000000,19449300.00000000,'2026-02-17 23:56:13'),(278528,'ASII','30m','yahoo',1769502600,'2026-01-27 15:30:00',6275.00000000,6400.00000000,6225.00000000,6375.00000000,17210600.00000000,'2026-02-17 23:56:13'),(278529,'ASII','30m','yahoo',1769504400,'2026-01-27 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,15235200.00000000,'2026-02-17 23:56:13'),(278530,'ASII','30m','yahoo',1769565600,'2026-01-28 09:00:00',6200.00000000,6475.00000000,6075.00000000,6450.00000000,23940700.00000000,'2026-02-17 23:56:13'),(278531,'ASII','30m','yahoo',1769567400,'2026-01-28 09:30:00',6425.00000000,6450.00000000,6300.00000000,6425.00000000,9163500.00000000,'2026-02-17 23:56:13'),(278532,'ASII','30m','yahoo',1769569200,'2026-01-28 10:00:00',6425.00000000,6450.00000000,6275.00000000,6300.00000000,7637100.00000000,'2026-02-17 23:56:13'),(278533,'ASII','30m','yahoo',1769571000,'2026-01-28 10:30:00',6325.00000000,6325.00000000,6225.00000000,6275.00000000,6876300.00000000,'2026-02-17 23:56:13'),(278534,'ASII','30m','yahoo',1769572800,'2026-01-28 11:00:00',6250.00000000,6300.00000000,6150.00000000,6275.00000000,12901200.00000000,'2026-02-17 23:56:13'),(278535,'ASII','30m','yahoo',1769574600,'2026-01-28 11:30:00',6250.00000000,6300.00000000,6175.00000000,6200.00000000,5550800.00000000,'2026-02-17 23:56:13'),(278536,'ASII','30m','yahoo',1769581800,'2026-01-28 13:30:00',6200.00000000,6250.00000000,6125.00000000,6150.00000000,8175200.00000000,'2026-02-17 23:56:13'),(278537,'ASII','30m','yahoo',1769583600,'2026-01-28 14:00:00',6150.00000000,6150.00000000,5775.00000000,6000.00000000,34269100.00000000,'2026-02-17 23:56:13'),(278538,'ASII','30m','yahoo',1769585400,'2026-01-28 14:30:00',6025.00000000,6125.00000000,5875.00000000,6125.00000000,35236800.00000000,'2026-02-17 23:56:13'),(278539,'ASII','30m','yahoo',1769587200,'2026-01-28 15:00:00',6150.00000000,6175.00000000,6050.00000000,6075.00000000,14068600.00000000,'2026-02-17 23:56:13'),(278540,'ASII','30m','yahoo',1769589000,'2026-01-28 15:30:00',6100.00000000,6150.00000000,6050.00000000,6075.00000000,13872100.00000000,'2026-02-17 23:56:13'),(278541,'ASII','30m','yahoo',1769590800,'2026-01-28 16:00:00',6175.00000000,6175.00000000,6175.00000000,6175.00000000,15984000.00000000,'2026-02-17 23:56:13'),(278542,'ASII','30m','yahoo',1769652000,'2026-01-29 09:00:00',6225.00000000,6225.00000000,5900.00000000,5925.00000000,14138400.00000000,'2026-02-17 23:56:13'),(278543,'ASII','30m','yahoo',1769653800,'2026-01-29 09:30:00',5925.00000000,5975.00000000,5725.00000000,5750.00000000,6483800.00000000,'2026-02-17 23:56:13'),(278544,'ASII','30m','yahoo',1769655600,'2026-01-29 10:00:00',5750.00000000,6050.00000000,5725.00000000,6000.00000000,16208300.00000000,'2026-02-17 23:56:13'),(278545,'ASII','30m','yahoo',1769657400,'2026-01-29 10:30:00',6000.00000000,6175.00000000,6000.00000000,6150.00000000,8618100.00000000,'2026-02-17 23:56:13'),(278546,'ASII','30m','yahoo',1769659200,'2026-01-29 11:00:00',6125.00000000,6175.00000000,6000.00000000,6050.00000000,4747000.00000000,'2026-02-17 23:56:13'),(278547,'ASII','30m','yahoo',1769661000,'2026-01-29 11:30:00',6050.00000000,6050.00000000,5975.00000000,6025.00000000,5224000.00000000,'2026-02-17 23:56:13'),(278548,'ASII','30m','yahoo',1769668200,'2026-01-29 13:30:00',6025.00000000,6225.00000000,6000.00000000,6175.00000000,17344500.00000000,'2026-02-17 23:56:13'),(278549,'ASII','30m','yahoo',1769670000,'2026-01-29 14:00:00',6175.00000000,6275.00000000,6150.00000000,6200.00000000,9060300.00000000,'2026-02-17 23:56:13'),(278550,'ASII','30m','yahoo',1769671800,'2026-01-29 14:30:00',6200.00000000,6275.00000000,6100.00000000,6225.00000000,6907300.00000000,'2026-02-17 23:56:13'),(278551,'ASII','30m','yahoo',1769673600,'2026-01-29 15:00:00',6225.00000000,6325.00000000,6175.00000000,6275.00000000,10258200.00000000,'2026-02-17 23:56:13'),(278552,'ASII','30m','yahoo',1769675400,'2026-01-29 15:30:00',6275.00000000,6350.00000000,6250.00000000,6350.00000000,8090700.00000000,'2026-02-17 23:56:13'),(278553,'ASII','30m','yahoo',1769677200,'2026-01-29 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,21341000.00000000,'2026-02-17 23:56:13'),(278554,'ASII','30m','yahoo',1769738400,'2026-01-30 09:00:00',6550.00000000,6550.00000000,6350.00000000,6375.00000000,8996400.00000000,'2026-02-17 23:56:13'),(278555,'ASII','30m','yahoo',1769740200,'2026-01-30 09:30:00',6375.00000000,6425.00000000,6300.00000000,6400.00000000,6151700.00000000,'2026-02-17 23:56:13'),(278556,'ASII','30m','yahoo',1769742000,'2026-01-30 10:00:00',6425.00000000,6475.00000000,6400.00000000,6450.00000000,4902000.00000000,'2026-02-17 23:56:13'),(278557,'ASII','30m','yahoo',1769743800,'2026-01-30 10:30:00',6450.00000000,6475.00000000,6400.00000000,6400.00000000,4613000.00000000,'2026-02-17 23:56:13'),(278558,'ASII','30m','yahoo',1769745600,'2026-01-30 11:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,3249400.00000000,'2026-02-17 23:56:13'),(278559,'ASII','30m','yahoo',1769756400,'2026-01-30 14:00:00',6425.00000000,6475.00000000,6425.00000000,6450.00000000,6449400.00000000,'2026-02-17 23:56:13'),(278560,'ASII','30m','yahoo',1769758200,'2026-01-30 14:30:00',6450.00000000,6475.00000000,6375.00000000,6400.00000000,9812600.00000000,'2026-02-17 23:56:13'),(278561,'ASII','30m','yahoo',1769760000,'2026-01-30 15:00:00',6400.00000000,6450.00000000,6375.00000000,6450.00000000,7722400.00000000,'2026-02-17 23:56:13'),(278562,'ASII','30m','yahoo',1769761800,'2026-01-30 15:30:00',6450.00000000,6475.00000000,6350.00000000,6400.00000000,15767500.00000000,'2026-02-17 23:56:13'),(278563,'ASII','30m','yahoo',1769763600,'2026-01-30 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,27819600.00000000,'2026-02-17 23:56:13'),(278564,'ASII','30m','yahoo',1770022800,'2026-02-02 16:00:00',6275.00000000,6275.00000000,6275.00000000,6275.00000000,0.00000000,'2026-02-17 23:56:13'),(278565,'ASII','30m','yahoo',1770084000,'2026-02-03 09:00:00',6375.00000000,6550.00000000,6325.00000000,6525.00000000,6146300.00000000,'2026-02-17 23:56:13'),(278566,'ASII','30m','yahoo',1770085800,'2026-02-03 09:30:00',6525.00000000,6600.00000000,6525.00000000,6550.00000000,4894200.00000000,'2026-02-17 23:56:13'),(278567,'ASII','30m','yahoo',1770087600,'2026-02-03 10:00:00',6550.00000000,6575.00000000,6550.00000000,6575.00000000,1191300.00000000,'2026-02-17 23:56:13'),(278568,'ASII','30m','yahoo',1770089400,'2026-02-03 10:30:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,4220100.00000000,'2026-02-17 23:56:13'),(278569,'ASII','30m','yahoo',1770091200,'2026-02-03 11:00:00',6600.00000000,6600.00000000,6550.00000000,6550.00000000,4208300.00000000,'2026-02-17 23:56:13'),(278570,'ASII','30m','yahoo',1770093000,'2026-02-03 11:30:00',6550.00000000,6600.00000000,6550.00000000,6600.00000000,1888600.00000000,'2026-02-17 23:56:13'),(278571,'ASII','30m','yahoo',1770100200,'2026-02-03 13:30:00',6600.00000000,6600.00000000,6550.00000000,6600.00000000,4485100.00000000,'2026-02-17 23:56:13'),(278572,'ASII','30m','yahoo',1770102000,'2026-02-03 14:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,4029800.00000000,'2026-02-17 23:56:13'),(278573,'ASII','30m','yahoo',1770103800,'2026-02-03 14:30:00',6625.00000000,6650.00000000,6600.00000000,6650.00000000,4301900.00000000,'2026-02-17 23:56:13'),(278574,'ASII','30m','yahoo',1770105600,'2026-02-03 15:00:00',6625.00000000,6675.00000000,6625.00000000,6675.00000000,5552000.00000000,'2026-02-17 23:56:13'),(278575,'ASII','30m','yahoo',1770107400,'2026-02-03 15:30:00',6650.00000000,6700.00000000,6650.00000000,6650.00000000,6403900.00000000,'2026-02-17 23:56:13'),(278576,'ASII','30m','yahoo',1770109200,'2026-02-03 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,9148900.00000000,'2026-02-17 23:56:13'),(278577,'ASII','30m','yahoo',1770170400,'2026-02-04 09:00:00',6800.00000000,6825.00000000,6650.00000000,6675.00000000,6967800.00000000,'2026-02-17 23:56:13'),(278578,'ASII','30m','yahoo',1770172200,'2026-02-04 09:30:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,2586300.00000000,'2026-02-17 23:56:13'),(278579,'ASII','30m','yahoo',1770174000,'2026-02-04 10:00:00',6700.00000000,6725.00000000,6700.00000000,6700.00000000,1647800.00000000,'2026-02-17 23:56:13'),(278580,'ASII','30m','yahoo',1770175800,'2026-02-04 10:30:00',6700.00000000,6725.00000000,6650.00000000,6675.00000000,4872900.00000000,'2026-02-17 23:56:13'),(278581,'ASII','30m','yahoo',1770177600,'2026-02-04 11:00:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,2314200.00000000,'2026-02-17 23:56:13'),(278582,'ASII','30m','yahoo',1770179400,'2026-02-04 11:30:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,1553400.00000000,'2026-02-17 23:56:13'),(278583,'ASII','30m','yahoo',1770186600,'2026-02-04 13:30:00',6625.00000000,6725.00000000,6625.00000000,6725.00000000,4013200.00000000,'2026-02-17 23:56:13'),(278584,'ASII','30m','yahoo',1770188400,'2026-02-04 14:00:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,6944600.00000000,'2026-02-17 23:56:13'),(278585,'ASII','30m','yahoo',1770190200,'2026-02-04 14:30:00',6725.00000000,6775.00000000,6700.00000000,6700.00000000,6028800.00000000,'2026-02-17 23:56:13'),(278586,'ASII','30m','yahoo',1770192000,'2026-02-04 15:00:00',6725.00000000,6775.00000000,6700.00000000,6725.00000000,6681500.00000000,'2026-02-17 23:56:13'),(278587,'ASII','30m','yahoo',1770193800,'2026-02-04 15:30:00',6750.00000000,6800.00000000,6725.00000000,6775.00000000,5160200.00000000,'2026-02-17 23:56:13'),(278588,'ASII','30m','yahoo',1770195600,'2026-02-04 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,6670000.00000000,'2026-02-17 23:56:13'),(278589,'ASII','30m','yahoo',1770256800,'2026-02-05 09:00:00',6725.00000000,6800.00000000,6725.00000000,6775.00000000,2643600.00000000,'2026-02-17 23:56:13'),(278590,'ASII','30m','yahoo',1770258600,'2026-02-05 09:30:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,1315600.00000000,'2026-02-17 23:56:13'),(278591,'ASII','30m','yahoo',1770260400,'2026-02-05 10:00:00',6775.00000000,6900.00000000,6750.00000000,6875.00000000,6961100.00000000,'2026-02-17 23:56:13'),(278592,'ASII','30m','yahoo',1770262200,'2026-02-05 10:30:00',6875.00000000,6975.00000000,6850.00000000,6925.00000000,7274200.00000000,'2026-02-17 23:56:13'),(278593,'ASII','30m','yahoo',1770264000,'2026-02-05 11:00:00',6925.00000000,6975.00000000,6925.00000000,6975.00000000,3016500.00000000,'2026-02-17 23:56:13'),(278594,'ASII','30m','yahoo',1770265800,'2026-02-05 11:30:00',6950.00000000,7000.00000000,6900.00000000,6975.00000000,7060900.00000000,'2026-02-17 23:56:13'),(278595,'ASII','30m','yahoo',1770273000,'2026-02-05 13:30:00',6975.00000000,7000.00000000,6925.00000000,6925.00000000,7105100.00000000,'2026-02-17 23:56:13'),(278596,'ASII','30m','yahoo',1770274800,'2026-02-05 14:00:00',6950.00000000,6950.00000000,6925.00000000,6950.00000000,5220600.00000000,'2026-02-17 23:56:13'),(278597,'ASII','30m','yahoo',1770276600,'2026-02-05 14:30:00',6950.00000000,6950.00000000,6925.00000000,6950.00000000,2505100.00000000,'2026-02-17 23:56:13'),(278598,'ASII','30m','yahoo',1770278400,'2026-02-05 15:00:00',6925.00000000,6950.00000000,6925.00000000,6950.00000000,5753400.00000000,'2026-02-17 23:56:13'),(278599,'ASII','30m','yahoo',1770280200,'2026-02-05 15:30:00',6950.00000000,6950.00000000,6750.00000000,6800.00000000,12012300.00000000,'2026-02-17 23:56:13'),(278600,'ASII','30m','yahoo',1770282000,'2026-02-05 16:00:00',6950.00000000,6950.00000000,6950.00000000,6950.00000000,8947400.00000000,'2026-02-17 23:56:13'),(278601,'ASII','30m','yahoo',1770343200,'2026-02-06 09:00:00',6800.00000000,6800.00000000,6700.00000000,6800.00000000,3710800.00000000,'2026-02-17 23:56:13'),(278602,'ASII','30m','yahoo',1770345000,'2026-02-06 09:30:00',6800.00000000,6800.00000000,6675.00000000,6675.00000000,5437900.00000000,'2026-02-17 23:56:13'),(278603,'ASII','30m','yahoo',1770346800,'2026-02-06 10:00:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,1668400.00000000,'2026-02-17 23:56:13'),(278604,'ASII','30m','yahoo',1770348600,'2026-02-06 10:30:00',6725.00000000,6750.00000000,6650.00000000,6675.00000000,2680500.00000000,'2026-02-17 23:56:13'),(278605,'ASII','30m','yahoo',1770350400,'2026-02-06 11:00:00',6650.00000000,6675.00000000,6600.00000000,6600.00000000,3700300.00000000,'2026-02-17 23:56:13'),(278606,'ASII','30m','yahoo',1770361200,'2026-02-06 14:00:00',6625.00000000,6675.00000000,6575.00000000,6650.00000000,9239800.00000000,'2026-02-17 23:56:13'),(278607,'ASII','30m','yahoo',1770363000,'2026-02-06 14:30:00',6650.00000000,6650.00000000,6600.00000000,6625.00000000,3978000.00000000,'2026-02-17 23:56:13'),(278608,'ASII','30m','yahoo',1770364800,'2026-02-06 15:00:00',6625.00000000,6675.00000000,6600.00000000,6675.00000000,4473900.00000000,'2026-02-17 23:56:13'),(278609,'ASII','30m','yahoo',1770366600,'2026-02-06 15:30:00',6675.00000000,6675.00000000,6600.00000000,6600.00000000,5195800.00000000,'2026-02-17 23:56:13'),(278610,'ASII','30m','yahoo',1770368400,'2026-02-06 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,5971200.00000000,'2026-02-17 23:56:13'),(278611,'ASII','30m','yahoo',1770602400,'2026-02-09 09:00:00',6750.00000000,6750.00000000,6550.00000000,6575.00000000,3419400.00000000,'2026-02-17 23:56:13'),(278612,'ASII','30m','yahoo',1770604200,'2026-02-09 09:30:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,2350300.00000000,'2026-02-17 23:56:13'),(278613,'ASII','30m','yahoo',1770606000,'2026-02-09 10:00:00',6550.00000000,6625.00000000,6550.00000000,6600.00000000,1998900.00000000,'2026-02-17 23:56:13'),(278614,'ASII','30m','yahoo',1770607800,'2026-02-09 10:30:00',6575.00000000,6625.00000000,6575.00000000,6600.00000000,1174500.00000000,'2026-02-17 23:56:13'),(278615,'ASII','30m','yahoo',1770609600,'2026-02-09 11:00:00',6625.00000000,6625.00000000,6575.00000000,6575.00000000,1489300.00000000,'2026-02-17 23:56:13'),(278616,'ASII','30m','yahoo',1770611400,'2026-02-09 11:30:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,1282700.00000000,'2026-02-17 23:56:13'),(278617,'ASII','30m','yahoo',1770618600,'2026-02-09 13:30:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,2884600.00000000,'2026-02-17 23:56:13'),(278618,'ASII','30m','yahoo',1770620400,'2026-02-09 14:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,2733400.00000000,'2026-02-17 23:56:13'),(278619,'ASII','30m','yahoo',1770622200,'2026-02-09 14:30:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,2412700.00000000,'2026-02-17 23:56:13'),(278620,'ASII','30m','yahoo',1770624000,'2026-02-09 15:00:00',6650.00000000,6650.00000000,6600.00000000,6625.00000000,4188900.00000000,'2026-02-17 23:56:13'),(278621,'ASII','30m','yahoo',1770625800,'2026-02-09 15:30:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,3209700.00000000,'2026-02-17 23:56:13'),(278622,'ASII','30m','yahoo',1770627600,'2026-02-09 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,5036100.00000000,'2026-02-17 23:56:13'),(278623,'ASII','30m','yahoo',1770688800,'2026-02-10 09:00:00',6700.00000000,6700.00000000,6650.00000000,6675.00000000,1804600.00000000,'2026-02-17 23:56:13'),(278624,'ASII','30m','yahoo',1770690600,'2026-02-10 09:30:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,1329000.00000000,'2026-02-17 23:56:13'),(278625,'ASII','30m','yahoo',1770692400,'2026-02-10 10:00:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,2368500.00000000,'2026-02-17 23:56:13'),(278626,'ASII','30m','yahoo',1770694200,'2026-02-10 10:30:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,5938800.00000000,'2026-02-17 23:56:13'),(278627,'ASII','30m','yahoo',1770696000,'2026-02-10 11:00:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,4021100.00000000,'2026-02-17 23:56:13'),(278628,'ASII','30m','yahoo',1770697800,'2026-02-10 11:30:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,2085800.00000000,'2026-02-17 23:56:13'),(278629,'ASII','30m','yahoo',1770705000,'2026-02-10 13:30:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,3550100.00000000,'2026-02-17 23:56:13'),(278630,'ASII','30m','yahoo',1770706800,'2026-02-10 14:00:00',6700.00000000,6725.00000000,6675.00000000,6700.00000000,967200.00000000,'2026-02-17 23:56:13'),(278631,'ASII','30m','yahoo',1770708600,'2026-02-10 14:30:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,2763300.00000000,'2026-02-17 23:56:13'),(278632,'ASII','30m','yahoo',1770710400,'2026-02-10 15:00:00',6700.00000000,6775.00000000,6700.00000000,6775.00000000,5404300.00000000,'2026-02-17 23:56:13'),(278633,'ASII','30m','yahoo',1770712200,'2026-02-10 15:30:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,7171500.00000000,'2026-02-17 23:56:13'),(278634,'ASII','30m','yahoo',1770714000,'2026-02-10 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,6400500.00000000,'2026-02-17 23:56:13'),(278635,'ASII','30m','yahoo',1770775200,'2026-02-11 09:00:00',6800.00000000,6825.00000000,6750.00000000,6775.00000000,3619000.00000000,'2026-02-17 23:56:13'),(278636,'ASII','30m','yahoo',1770777000,'2026-02-11 09:30:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,2799300.00000000,'2026-02-17 23:56:13'),(278637,'ASII','30m','yahoo',1770778800,'2026-02-11 10:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,1792200.00000000,'2026-02-17 23:56:13'),(278638,'ASII','30m','yahoo',1770780600,'2026-02-11 10:30:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,6087800.00000000,'2026-02-17 23:56:13'),(278639,'ASII','30m','yahoo',1770782400,'2026-02-11 11:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,2556800.00000000,'2026-02-17 23:56:13'),(278640,'ASII','30m','yahoo',1770784200,'2026-02-11 11:30:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,2290300.00000000,'2026-02-17 23:56:13'),(278641,'ASII','30m','yahoo',1770791400,'2026-02-11 13:30:00',6775.00000000,6800.00000000,6700.00000000,6725.00000000,4972500.00000000,'2026-02-17 23:56:13'),(278642,'ASII','30m','yahoo',1770793200,'2026-02-11 14:00:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,2121100.00000000,'2026-02-17 23:56:13'),(278643,'ASII','30m','yahoo',1770795000,'2026-02-11 14:30:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,2056000.00000000,'2026-02-17 23:56:13'),(278644,'ASII','30m','yahoo',1770796800,'2026-02-11 15:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,3831800.00000000,'2026-02-17 23:56:13'),(278645,'ASII','30m','yahoo',1770798600,'2026-02-11 15:30:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,3221800.00000000,'2026-02-17 23:56:13'),(278646,'ASII','30m','yahoo',1770800400,'2026-02-11 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,4650100.00000000,'2026-02-17 23:56:13'),(278647,'ASII','30m','yahoo',1770861600,'2026-02-12 09:00:00',6775.00000000,6900.00000000,6750.00000000,6825.00000000,4070300.00000000,'2026-02-17 23:56:13'),(278648,'ASII','30m','yahoo',1770863400,'2026-02-12 09:30:00',6825.00000000,6900.00000000,6800.00000000,6875.00000000,4662000.00000000,'2026-02-17 23:56:13'),(278649,'ASII','30m','yahoo',1770865200,'2026-02-12 10:00:00',6850.00000000,6875.00000000,6825.00000000,6825.00000000,1102000.00000000,'2026-02-17 23:56:13'),(278650,'ASII','30m','yahoo',1770867000,'2026-02-12 10:30:00',6825.00000000,6850.00000000,6800.00000000,6800.00000000,859700.00000000,'2026-02-17 23:56:13'),(278651,'ASII','30m','yahoo',1770868800,'2026-02-12 11:00:00',6800.00000000,6850.00000000,6800.00000000,6825.00000000,663000.00000000,'2026-02-17 23:56:13'),(278652,'ASII','30m','yahoo',1770870600,'2026-02-12 11:30:00',6825.00000000,6850.00000000,6800.00000000,6825.00000000,462300.00000000,'2026-02-17 23:56:13'),(278653,'ASII','30m','yahoo',1770877800,'2026-02-12 13:30:00',6825.00000000,6825.00000000,6775.00000000,6800.00000000,1205200.00000000,'2026-02-17 23:56:13'),(278654,'ASII','30m','yahoo',1770879600,'2026-02-12 14:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,673200.00000000,'2026-02-17 23:56:13'),(278655,'ASII','30m','yahoo',1770881400,'2026-02-12 14:30:00',6825.00000000,6850.00000000,6800.00000000,6825.00000000,1405200.00000000,'2026-02-17 23:56:13'),(278656,'ASII','30m','yahoo',1770883200,'2026-02-12 15:00:00',6800.00000000,6825.00000000,6775.00000000,6825.00000000,1331200.00000000,'2026-02-17 23:56:13'),(278657,'ASII','30m','yahoo',1770885000,'2026-02-12 15:30:00',6825.00000000,6825.00000000,6800.00000000,6825.00000000,1528500.00000000,'2026-02-17 23:56:13'),(278658,'ASII','30m','yahoo',1770886800,'2026-02-12 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,3706600.00000000,'2026-02-17 23:56:13'),(278659,'ASII','30m','yahoo',1770948000,'2026-02-13 09:00:00',6750.00000000,6775.00000000,6650.00000000,6725.00000000,2911000.00000000,'2026-02-17 23:56:13'),(278660,'ASII','30m','yahoo',1770949800,'2026-02-13 09:30:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,843900.00000000,'2026-02-17 23:56:13'),(278661,'ASII','30m','yahoo',1770951600,'2026-02-13 10:00:00',6700.00000000,6725.00000000,6675.00000000,6675.00000000,1975200.00000000,'2026-02-17 23:56:13'),(278662,'ASII','30m','yahoo',1770953400,'2026-02-13 10:30:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,1729900.00000000,'2026-02-17 23:56:13'),(278663,'ASII','30m','yahoo',1770955200,'2026-02-13 11:00:00',6650.00000000,6725.00000000,6650.00000000,6700.00000000,3178700.00000000,'2026-02-17 23:56:13'),(278664,'ASII','30m','yahoo',1770966000,'2026-02-13 14:00:00',6700.00000000,6700.00000000,6650.00000000,6650.00000000,1622900.00000000,'2026-02-17 23:56:13'),(278665,'ASII','30m','yahoo',1770967800,'2026-02-13 14:30:00',6650.00000000,6675.00000000,6625.00000000,6650.00000000,3283400.00000000,'2026-02-17 23:56:13'),(278666,'ASII','30m','yahoo',1770969600,'2026-02-13 15:00:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,2883100.00000000,'2026-02-17 23:56:13'),(278667,'ASII','30m','yahoo',1770971400,'2026-02-13 15:30:00',6650.00000000,6675.00000000,6575.00000000,6600.00000000,6942400.00000000,'2026-02-17 23:56:13'),(278668,'ASII','30m','yahoo',1770973200,'2026-02-13 16:00:00',6650.00000000,6650.00000000,6650.00000000,6650.00000000,3993300.00000000,'2026-02-17 23:56:13'),(278669,'ASII','1h','yahoo',1674007200,'2023-01-18 09:00:00',5575.00000000,5650.00000000,5550.00000000,5625.00000000,0.00000000,'2026-02-17 23:56:13'),(278670,'ASII','1h','yahoo',1674010800,'2023-01-18 10:00:00',5600.00000000,5625.00000000,5550.00000000,5600.00000000,5018200.00000000,'2026-02-17 23:56:13'),(278671,'ASII','1h','yahoo',1674014400,'2023-01-18 11:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,1221800.00000000,'2026-02-17 23:56:13'),(278672,'ASII','1h','yahoo',1674021600,'2023-01-18 13:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,1429600.00000000,'2026-02-17 23:56:13'),(278673,'ASII','1h','yahoo',1674025200,'2023-01-18 14:00:00',5575.00000000,5625.00000000,5575.00000000,5600.00000000,7400600.00000000,'2026-02-17 23:56:13'),(278674,'ASII','1h','yahoo',1674028800,'2023-01-18 15:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,5275400.00000000,'2026-02-17 23:56:13'),(278675,'ASII','1h','yahoo',1674093600,'2023-01-19 09:00:00',5675.00000000,5775.00000000,5675.00000000,5750.00000000,15509600.00000000,'2026-02-17 23:56:13'),(278676,'ASII','1h','yahoo',1674097200,'2023-01-19 10:00:00',5750.00000000,5875.00000000,5725.00000000,5850.00000000,15985700.00000000,'2026-02-17 23:56:13'),(278677,'ASII','1h','yahoo',1674100800,'2023-01-19 11:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,4845400.00000000,'2026-02-17 23:56:13'),(278678,'ASII','1h','yahoo',1674108000,'2023-01-19 13:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,11779200.00000000,'2026-02-17 23:56:13'),(278679,'ASII','1h','yahoo',1674111600,'2023-01-19 14:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,29202600.00000000,'2026-02-17 23:56:13'),(278680,'ASII','1h','yahoo',1674115200,'2023-01-19 15:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:56:13'),(278681,'ASII','1h','yahoo',1674180000,'2023-01-20 09:00:00',5875.00000000,5875.00000000,5775.00000000,5850.00000000,9290000.00000000,'2026-02-17 23:56:13'),(278682,'ASII','1h','yahoo',1674183600,'2023-01-20 10:00:00',5825.00000000,5900.00000000,5825.00000000,5850.00000000,9379700.00000000,'2026-02-17 23:56:13'),(278683,'ASII','1h','yahoo',1674187200,'2023-01-20 11:00:00',5850.00000000,5875.00000000,5850.00000000,5850.00000000,5136400.00000000,'2026-02-17 23:56:13'),(278684,'ASII','1h','yahoo',1674194400,'2023-01-20 13:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,5150100.00000000,'2026-02-17 23:56:13'),(278685,'ASII','1h','yahoo',1674198000,'2023-01-20 14:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,14012000.00000000,'2026-02-17 23:56:13'),(278686,'ASII','1h','yahoo',1674201600,'2023-01-20 15:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,6095400.00000000,'2026-02-17 23:56:13'),(278687,'ASII','1h','yahoo',1674525600,'2023-01-24 09:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,3050400.00000000,'2026-02-17 23:56:13'),(278688,'ASII','1h','yahoo',1674529200,'2023-01-24 10:00:00',5900.00000000,5925.00000000,5850.00000000,5900.00000000,6222700.00000000,'2026-02-17 23:56:13'),(278689,'ASII','1h','yahoo',1674532800,'2023-01-24 11:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,1536800.00000000,'2026-02-17 23:56:13'),(278690,'ASII','1h','yahoo',1674540000,'2023-01-24 13:00:00',5900.00000000,5950.00000000,5875.00000000,5900.00000000,4010900.00000000,'2026-02-17 23:56:13'),(278691,'ASII','1h','yahoo',1674543600,'2023-01-24 14:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,7924500.00000000,'2026-02-17 23:56:13'),(278692,'ASII','1h','yahoo',1674547200,'2023-01-24 15:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:56:13'),(278693,'ASII','1h','yahoo',1674612000,'2023-01-25 09:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,2092700.00000000,'2026-02-17 23:56:13'),(278694,'ASII','1h','yahoo',1674615600,'2023-01-25 10:00:00',5900.00000000,5950.00000000,5875.00000000,5925.00000000,4338600.00000000,'2026-02-17 23:56:13'),(278695,'ASII','1h','yahoo',1674619200,'2023-01-25 11:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,500900.00000000,'2026-02-17 23:56:13'),(278696,'ASII','1h','yahoo',1674626400,'2023-01-25 13:00:00',5900.00000000,5950.00000000,5900.00000000,5900.00000000,2057700.00000000,'2026-02-17 23:56:13'),(278697,'ASII','1h','yahoo',1674630000,'2023-01-25 14:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,3367500.00000000,'2026-02-17 23:56:13'),(278698,'ASII','1h','yahoo',1674633600,'2023-01-25 15:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,2864100.00000000,'2026-02-17 23:56:13'),(278699,'ASII','1h','yahoo',1674698400,'2023-01-26 09:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,20025200.00000000,'2026-02-17 23:56:13'),(278700,'ASII','1h','yahoo',1674702000,'2023-01-26 10:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,3685400.00000000,'2026-02-17 23:56:13'),(278701,'ASII','1h','yahoo',1674705600,'2023-01-26 11:00:00',5900.00000000,5900.00000000,5850.00000000,5875.00000000,1896800.00000000,'2026-02-17 23:56:13'),(278702,'ASII','1h','yahoo',1674712800,'2023-01-26 13:00:00',5850.00000000,5900.00000000,5850.00000000,5900.00000000,3519600.00000000,'2026-02-17 23:56:13'),(278703,'ASII','1h','yahoo',1674716400,'2023-01-26 14:00:00',5875.00000000,5950.00000000,5875.00000000,5950.00000000,7790600.00000000,'2026-02-17 23:56:13'),(278704,'ASII','1h','yahoo',1674720000,'2023-01-26 15:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,3194700.00000000,'2026-02-17 23:56:13'),(278705,'ASII','1h','yahoo',1674784800,'2023-01-27 09:00:00',5925.00000000,5950.00000000,5875.00000000,5875.00000000,3205400.00000000,'2026-02-17 23:56:13'),(278706,'ASII','1h','yahoo',1674788400,'2023-01-27 10:00:00',5875.00000000,5950.00000000,5875.00000000,5925.00000000,3376800.00000000,'2026-02-17 23:56:13'),(278707,'ASII','1h','yahoo',1674792000,'2023-01-27 11:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,2236700.00000000,'2026-02-17 23:56:13'),(278708,'ASII','1h','yahoo',1674799200,'2023-01-27 13:00:00',5925.00000000,5925.00000000,5875.00000000,5875.00000000,5147400.00000000,'2026-02-17 23:56:13'),(278709,'ASII','1h','yahoo',1674802800,'2023-01-27 14:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,5939200.00000000,'2026-02-17 23:56:13'),(278710,'ASII','1h','yahoo',1674806400,'2023-01-27 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,6376100.00000000,'2026-02-17 23:56:13'),(278711,'ASII','1h','yahoo',1675044000,'2023-01-30 09:00:00',5875.00000000,5900.00000000,5800.00000000,5800.00000000,10090900.00000000,'2026-02-17 23:56:13'),(278712,'ASII','1h','yahoo',1675047600,'2023-01-30 10:00:00',5825.00000000,5875.00000000,5775.00000000,5875.00000000,4151300.00000000,'2026-02-17 23:56:13'),(278713,'ASII','1h','yahoo',1675051200,'2023-01-30 11:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,1779600.00000000,'2026-02-17 23:56:13'),(278714,'ASII','1h','yahoo',1675058400,'2023-01-30 13:00:00',5850.00000000,5850.00000000,5825.00000000,5850.00000000,4149600.00000000,'2026-02-17 23:56:13'),(278715,'ASII','1h','yahoo',1675062000,'2023-01-30 14:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,13769100.00000000,'2026-02-17 23:56:13'),(278716,'ASII','1h','yahoo',1675065600,'2023-01-30 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,12243200.00000000,'2026-02-17 23:56:13'),(278717,'ASII','1h','yahoo',1675130400,'2023-01-31 09:00:00',5925.00000000,6025.00000000,5900.00000000,5950.00000000,16407100.00000000,'2026-02-17 23:56:13'),(278718,'ASII','1h','yahoo',1675134000,'2023-01-31 10:00:00',5975.00000000,6000.00000000,5925.00000000,5975.00000000,14615400.00000000,'2026-02-17 23:56:13'),(278719,'ASII','1h','yahoo',1675137600,'2023-01-31 11:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,5060200.00000000,'2026-02-17 23:56:13'),(278720,'ASII','1h','yahoo',1675144800,'2023-01-31 13:00:00',5950.00000000,5975.00000000,5950.00000000,5950.00000000,7098600.00000000,'2026-02-17 23:56:13'),(278721,'ASII','1h','yahoo',1675148400,'2023-01-31 14:00:00',5950.00000000,6000.00000000,5950.00000000,6000.00000000,16264800.00000000,'2026-02-17 23:56:13'),(278722,'ASII','1h','yahoo',1675152000,'2023-01-31 15:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,14377600.00000000,'2026-02-17 23:56:13'),(278723,'ASII','1h','yahoo',1675216800,'2023-02-01 09:00:00',6000.00000000,6000.00000000,5925.00000000,5975.00000000,8713800.00000000,'2026-02-17 23:56:13'),(278724,'ASII','1h','yahoo',1675220400,'2023-02-01 10:00:00',5975.00000000,5975.00000000,5925.00000000,5975.00000000,4064600.00000000,'2026-02-17 23:56:13'),(278725,'ASII','1h','yahoo',1675224000,'2023-02-01 11:00:00',5975.00000000,5975.00000000,5925.00000000,5950.00000000,2620800.00000000,'2026-02-17 23:56:13'),(278726,'ASII','1h','yahoo',1675231200,'2023-02-01 13:00:00',5950.00000000,6000.00000000,5925.00000000,5975.00000000,4731600.00000000,'2026-02-17 23:56:13'),(278727,'ASII','1h','yahoo',1675234800,'2023-02-01 14:00:00',5950.00000000,6000.00000000,5950.00000000,6000.00000000,8733600.00000000,'2026-02-17 23:56:13'),(278728,'ASII','1h','yahoo',1675238400,'2023-02-01 15:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,6087100.00000000,'2026-02-17 23:56:13'),(278729,'ASII','1h','yahoo',1675303200,'2023-02-02 09:00:00',5975.00000000,5975.00000000,5900.00000000,5900.00000000,3588400.00000000,'2026-02-17 23:56:13'),(278730,'ASII','1h','yahoo',1675306800,'2023-02-02 10:00:00',5900.00000000,5950.00000000,5875.00000000,5925.00000000,4691900.00000000,'2026-02-17 23:56:13'),(278731,'ASII','1h','yahoo',1675310400,'2023-02-02 11:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,1396600.00000000,'2026-02-17 23:56:13'),(278732,'ASII','1h','yahoo',1675317600,'2023-02-02 13:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,2139900.00000000,'2026-02-17 23:56:13'),(278733,'ASII','1h','yahoo',1675321200,'2023-02-02 14:00:00',5925.00000000,5925.00000000,5875.00000000,5925.00000000,6094000.00000000,'2026-02-17 23:56:13'),(278734,'ASII','1h','yahoo',1675324800,'2023-02-02 15:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,5795300.00000000,'2026-02-17 23:56:13'),(278735,'ASII','1h','yahoo',1675389600,'2023-02-03 09:00:00',5975.00000000,5975.00000000,5875.00000000,5900.00000000,4729700.00000000,'2026-02-17 23:56:13'),(278736,'ASII','1h','yahoo',1675393200,'2023-02-03 10:00:00',5900.00000000,5950.00000000,5900.00000000,5950.00000000,2625100.00000000,'2026-02-17 23:56:13'),(278737,'ASII','1h','yahoo',1675396800,'2023-02-03 11:00:00',5950.00000000,5950.00000000,5925.00000000,5950.00000000,1637000.00000000,'2026-02-17 23:56:13'),(278738,'ASII','1h','yahoo',1675404000,'2023-02-03 13:00:00',5950.00000000,5950.00000000,5925.00000000,5950.00000000,1554500.00000000,'2026-02-17 23:56:13'),(278739,'ASII','1h','yahoo',1675407600,'2023-02-03 14:00:00',5925.00000000,5950.00000000,5875.00000000,5925.00000000,7719100.00000000,'2026-02-17 23:56:13'),(278740,'ASII','1h','yahoo',1675411200,'2023-02-03 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,6180000.00000000,'2026-02-17 23:56:13'),(278741,'ASII','1h','yahoo',1675648800,'2023-02-06 09:00:00',5850.00000000,5900.00000000,5825.00000000,5900.00000000,6844300.00000000,'2026-02-17 23:56:13'),(278742,'ASII','1h','yahoo',1675652400,'2023-02-06 10:00:00',5875.00000000,5900.00000000,5825.00000000,5825.00000000,3671900.00000000,'2026-02-17 23:56:13'),(278743,'ASII','1h','yahoo',1675656000,'2023-02-06 11:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,1350900.00000000,'2026-02-17 23:56:13'),(278744,'ASII','1h','yahoo',1675663200,'2023-02-06 13:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,4065800.00000000,'2026-02-17 23:56:13'),(278745,'ASII','1h','yahoo',1675666800,'2023-02-06 14:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,8792000.00000000,'2026-02-17 23:56:13'),(278746,'ASII','1h','yahoo',1675670400,'2023-02-06 15:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,6189900.00000000,'2026-02-17 23:56:13'),(278747,'ASII','1h','yahoo',1675735200,'2023-02-07 09:00:00',5850.00000000,5925.00000000,5825.00000000,5875.00000000,5402100.00000000,'2026-02-17 23:56:13'),(278748,'ASII','1h','yahoo',1675738800,'2023-02-07 10:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,3255100.00000000,'2026-02-17 23:56:13'),(278749,'ASII','1h','yahoo',1675742400,'2023-02-07 11:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,1129600.00000000,'2026-02-17 23:56:13'),(278750,'ASII','1h','yahoo',1675749600,'2023-02-07 13:00:00',5875.00000000,5900.00000000,5875.00000000,5900.00000000,2589700.00000000,'2026-02-17 23:56:13'),(278751,'ASII','1h','yahoo',1675753200,'2023-02-07 14:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,9328200.00000000,'2026-02-17 23:56:13'),(278752,'ASII','1h','yahoo',1675756800,'2023-02-07 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,7450900.00000000,'2026-02-17 23:56:13'),(278753,'ASII','1h','yahoo',1675821600,'2023-02-08 09:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,3398700.00000000,'2026-02-17 23:56:13'),(278754,'ASII','1h','yahoo',1675825200,'2023-02-08 10:00:00',5850.00000000,5875.00000000,5800.00000000,5825.00000000,4717100.00000000,'2026-02-17 23:56:13'),(278755,'ASII','1h','yahoo',1675828800,'2023-02-08 11:00:00',5800.00000000,5825.00000000,5800.00000000,5800.00000000,3315300.00000000,'2026-02-17 23:56:13'),(278756,'ASII','1h','yahoo',1675836000,'2023-02-08 13:00:00',5800.00000000,5825.00000000,5800.00000000,5800.00000000,2553200.00000000,'2026-02-17 23:56:13'),(278757,'ASII','1h','yahoo',1675839600,'2023-02-08 14:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,10360100.00000000,'2026-02-17 23:56:13'),(278758,'ASII','1h','yahoo',1675843200,'2023-02-08 15:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,2762400.00000000,'2026-02-17 23:56:13'),(278759,'ASII','1h','yahoo',1675908000,'2023-02-09 09:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,3834200.00000000,'2026-02-17 23:56:13'),(278760,'ASII','1h','yahoo',1675911600,'2023-02-09 10:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,2619500.00000000,'2026-02-17 23:56:13'),(278761,'ASII','1h','yahoo',1675915200,'2023-02-09 11:00:00',5800.00000000,5825.00000000,5800.00000000,5800.00000000,2431400.00000000,'2026-02-17 23:56:13'),(278762,'ASII','1h','yahoo',1675922400,'2023-02-09 13:00:00',5800.00000000,5825.00000000,5800.00000000,5800.00000000,2785300.00000000,'2026-02-17 23:56:13'),(278763,'ASII','1h','yahoo',1675926000,'2023-02-09 14:00:00',5800.00000000,5825.00000000,5700.00000000,5750.00000000,16067800.00000000,'2026-02-17 23:56:13'),(278764,'ASII','1h','yahoo',1675929600,'2023-02-09 15:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,11097500.00000000,'2026-02-17 23:56:13'),(278765,'ASII','1h','yahoo',1675994400,'2023-02-10 09:00:00',5625.00000000,5700.00000000,5600.00000000,5625.00000000,13262700.00000000,'2026-02-17 23:56:13'),(278766,'ASII','1h','yahoo',1675998000,'2023-02-10 10:00:00',5625.00000000,5625.00000000,5575.00000000,5575.00000000,10209300.00000000,'2026-02-17 23:56:13'),(278767,'ASII','1h','yahoo',1676001600,'2023-02-10 11:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,4155800.00000000,'2026-02-17 23:56:13'),(278768,'ASII','1h','yahoo',1676008800,'2023-02-10 13:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,7176900.00000000,'2026-02-17 23:56:13'),(278769,'ASII','1h','yahoo',1676012400,'2023-02-10 14:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,24378100.00000000,'2026-02-17 23:56:13'),(278770,'ASII','1h','yahoo',1676016000,'2023-02-10 15:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,0.00000000,'2026-02-17 23:56:13'),(278771,'ASII','1h','yahoo',1676253600,'2023-02-13 09:00:00',5700.00000000,5750.00000000,5675.00000000,5725.00000000,7371500.00000000,'2026-02-17 23:56:13'),(278772,'ASII','1h','yahoo',1676257200,'2023-02-13 10:00:00',5700.00000000,5750.00000000,5700.00000000,5750.00000000,1882500.00000000,'2026-02-17 23:56:13'),(278773,'ASII','1h','yahoo',1676260800,'2023-02-13 11:00:00',5725.00000000,5750.00000000,5700.00000000,5700.00000000,1834700.00000000,'2026-02-17 23:56:13'),(278774,'ASII','1h','yahoo',1676268000,'2023-02-13 13:00:00',5700.00000000,5750.00000000,5700.00000000,5700.00000000,1614000.00000000,'2026-02-17 23:56:13'),(278775,'ASII','1h','yahoo',1676271600,'2023-02-13 14:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,4118800.00000000,'2026-02-17 23:56:13'),(278776,'ASII','1h','yahoo',1676275200,'2023-02-13 15:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(278777,'ASII','1h','yahoo',1676340000,'2023-02-14 09:00:00',5750.00000000,5750.00000000,5700.00000000,5750.00000000,4325400.00000000,'2026-02-17 23:56:13'),(278778,'ASII','1h','yahoo',1676343600,'2023-02-14 10:00:00',5725.00000000,5800.00000000,5725.00000000,5750.00000000,6231400.00000000,'2026-02-17 23:56:13'),(278779,'ASII','1h','yahoo',1676347200,'2023-02-14 11:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,1252800.00000000,'2026-02-17 23:56:13'),(278780,'ASII','1h','yahoo',1676354400,'2023-02-14 13:00:00',5750.00000000,5750.00000000,5700.00000000,5700.00000000,3289500.00000000,'2026-02-17 23:56:13'),(278781,'ASII','1h','yahoo',1676358000,'2023-02-14 14:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,7352000.00000000,'2026-02-17 23:56:13'),(278782,'ASII','1h','yahoo',1676361600,'2023-02-14 15:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(278783,'ASII','1h','yahoo',1676426400,'2023-02-15 09:00:00',5725.00000000,5725.00000000,5625.00000000,5650.00000000,7927200.00000000,'2026-02-17 23:56:13'),(278784,'ASII','1h','yahoo',1676430000,'2023-02-15 10:00:00',5625.00000000,5650.00000000,5575.00000000,5625.00000000,13135700.00000000,'2026-02-17 23:56:13'),(278785,'ASII','1h','yahoo',1676433600,'2023-02-15 11:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,1777600.00000000,'2026-02-17 23:56:13'),(278786,'ASII','1h','yahoo',1676440800,'2023-02-15 13:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,6475800.00000000,'2026-02-17 23:56:13'),(278787,'ASII','1h','yahoo',1676444400,'2023-02-15 14:00:00',5625.00000000,5675.00000000,5625.00000000,5650.00000000,9244100.00000000,'2026-02-17 23:56:13'),(278788,'ASII','1h','yahoo',1676448000,'2023-02-15 15:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:13'),(278789,'ASII','1h','yahoo',1676512800,'2023-02-16 09:00:00',5700.00000000,5700.00000000,5625.00000000,5650.00000000,5741200.00000000,'2026-02-17 23:56:13'),(278790,'ASII','1h','yahoo',1676516400,'2023-02-16 10:00:00',5625.00000000,5700.00000000,5625.00000000,5675.00000000,2747400.00000000,'2026-02-17 23:56:13'),(278791,'ASII','1h','yahoo',1676520000,'2023-02-16 11:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,1233200.00000000,'2026-02-17 23:56:13'),(278792,'ASII','1h','yahoo',1676527200,'2023-02-16 13:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,980800.00000000,'2026-02-17 23:56:13'),(278793,'ASII','1h','yahoo',1676530800,'2023-02-16 14:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,3996400.00000000,'2026-02-17 23:56:13'),(278794,'ASII','1h','yahoo',1676534400,'2023-02-16 15:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,0.00000000,'2026-02-17 23:56:13'),(278795,'ASII','1h','yahoo',1676599200,'2023-02-17 09:00:00',5700.00000000,5725.00000000,5650.00000000,5675.00000000,3057600.00000000,'2026-02-17 23:56:13'),(278796,'ASII','1h','yahoo',1676602800,'2023-02-17 10:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,3319100.00000000,'2026-02-17 23:56:13'),(278797,'ASII','1h','yahoo',1676606400,'2023-02-17 11:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,1668500.00000000,'2026-02-17 23:56:13'),(278798,'ASII','1h','yahoo',1676613600,'2023-02-17 13:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,2494700.00000000,'2026-02-17 23:56:13'),(278799,'ASII','1h','yahoo',1676617200,'2023-02-17 14:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,11634100.00000000,'2026-02-17 23:56:13'),(278800,'ASII','1h','yahoo',1676620800,'2023-02-17 15:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,4549700.00000000,'2026-02-17 23:56:13'),(278801,'ASII','1h','yahoo',1676858400,'2023-02-20 09:00:00',5675.00000000,5700.00000000,5625.00000000,5625.00000000,2994800.00000000,'2026-02-17 23:56:13'),(278802,'ASII','1h','yahoo',1676862000,'2023-02-20 10:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,3425100.00000000,'2026-02-17 23:56:13'),(278803,'ASII','1h','yahoo',1676865600,'2023-02-20 11:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,1589600.00000000,'2026-02-17 23:56:13'),(278804,'ASII','1h','yahoo',1676872800,'2023-02-20 13:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,3567600.00000000,'2026-02-17 23:56:13'),(278805,'ASII','1h','yahoo',1676876400,'2023-02-20 14:00:00',5625.00000000,5625.00000000,5575.00000000,5575.00000000,13456700.00000000,'2026-02-17 23:56:13'),(278806,'ASII','1h','yahoo',1676880000,'2023-02-20 15:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,0.00000000,'2026-02-17 23:56:13'),(278807,'ASII','1h','yahoo',1676944800,'2023-02-21 09:00:00',5600.00000000,5650.00000000,5575.00000000,5625.00000000,6523300.00000000,'2026-02-17 23:56:13'),(278808,'ASII','1h','yahoo',1676948400,'2023-02-21 10:00:00',5625.00000000,5625.00000000,5575.00000000,5575.00000000,3248200.00000000,'2026-02-17 23:56:13'),(278809,'ASII','1h','yahoo',1676952000,'2023-02-21 11:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,1754600.00000000,'2026-02-17 23:56:13'),(278810,'ASII','1h','yahoo',1676959200,'2023-02-21 13:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,3313500.00000000,'2026-02-17 23:56:13'),(278811,'ASII','1h','yahoo',1676962800,'2023-02-21 14:00:00',5625.00000000,5625.00000000,5550.00000000,5575.00000000,8631100.00000000,'2026-02-17 23:56:13'),(278812,'ASII','1h','yahoo',1676966400,'2023-02-21 15:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,3489600.00000000,'2026-02-17 23:56:13'),(278813,'ASII','1h','yahoo',1677031200,'2023-02-22 09:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,3152500.00000000,'2026-02-17 23:56:13'),(278814,'ASII','1h','yahoo',1677034800,'2023-02-22 10:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,3120300.00000000,'2026-02-17 23:56:13'),(278815,'ASII','1h','yahoo',1677038400,'2023-02-22 11:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,2293300.00000000,'2026-02-17 23:56:13'),(278816,'ASII','1h','yahoo',1677045600,'2023-02-22 13:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,3524100.00000000,'2026-02-17 23:56:13'),(278817,'ASII','1h','yahoo',1677049200,'2023-02-22 14:00:00',5600.00000000,5650.00000000,5575.00000000,5625.00000000,12164600.00000000,'2026-02-17 23:56:13'),(278818,'ASII','1h','yahoo',1677052800,'2023-02-22 15:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,0.00000000,'2026-02-17 23:56:13'),(278819,'ASII','1h','yahoo',1677117600,'2023-02-23 09:00:00',5650.00000000,5700.00000000,5575.00000000,5675.00000000,11416100.00000000,'2026-02-17 23:56:13'),(278820,'ASII','1h','yahoo',1677121200,'2023-02-23 10:00:00',5675.00000000,5675.00000000,5600.00000000,5625.00000000,4093800.00000000,'2026-02-17 23:56:13'),(278821,'ASII','1h','yahoo',1677124800,'2023-02-23 11:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,1364200.00000000,'2026-02-17 23:56:13'),(278822,'ASII','1h','yahoo',1677132000,'2023-02-23 13:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,2205700.00000000,'2026-02-17 23:56:13'),(278823,'ASII','1h','yahoo',1677135600,'2023-02-23 14:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,7528700.00000000,'2026-02-17 23:56:13'),(278824,'ASII','1h','yahoo',1677139200,'2023-02-23 15:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,6392500.00000000,'2026-02-17 23:56:13'),(278825,'ASII','1h','yahoo',1677204000,'2023-02-24 09:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,5830200.00000000,'2026-02-17 23:56:13'),(278826,'ASII','1h','yahoo',1677207600,'2023-02-24 10:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,6074900.00000000,'2026-02-17 23:56:13'),(278827,'ASII','1h','yahoo',1677211200,'2023-02-24 11:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,3077500.00000000,'2026-02-17 23:56:13'),(278828,'ASII','1h','yahoo',1677218400,'2023-02-24 13:00:00',5750.00000000,5750.00000000,5700.00000000,5725.00000000,5437600.00000000,'2026-02-17 23:56:13'),(278829,'ASII','1h','yahoo',1677222000,'2023-02-24 14:00:00',5725.00000000,5800.00000000,5700.00000000,5775.00000000,9942900.00000000,'2026-02-17 23:56:13'),(278830,'ASII','1h','yahoo',1677225600,'2023-02-24 15:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,3952000.00000000,'2026-02-17 23:56:13'),(278831,'ASII','1h','yahoo',1677463200,'2023-02-27 09:00:00',5725.00000000,5775.00000000,5700.00000000,5700.00000000,6225200.00000000,'2026-02-17 23:56:13'),(278832,'ASII','1h','yahoo',1677466800,'2023-02-27 10:00:00',5700.00000000,5775.00000000,5700.00000000,5775.00000000,3239100.00000000,'2026-02-17 23:56:13'),(278833,'ASII','1h','yahoo',1677470400,'2023-02-27 11:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,1789100.00000000,'2026-02-17 23:56:13'),(278834,'ASII','1h','yahoo',1677477600,'2023-02-27 13:00:00',5800.00000000,5800.00000000,5750.00000000,5775.00000000,2672200.00000000,'2026-02-17 23:56:13'),(278835,'ASII','1h','yahoo',1677481200,'2023-02-27 14:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,6644100.00000000,'2026-02-17 23:56:13'),(278836,'ASII','1h','yahoo',1677484800,'2023-02-27 15:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,0.00000000,'2026-02-17 23:56:13'),(278837,'ASII','1h','yahoo',1677549600,'2023-02-28 09:00:00',6200.00000000,6275.00000000,6100.00000000,6175.00000000,64393100.00000000,'2026-02-17 23:56:13'),(278838,'ASII','1h','yahoo',1677553200,'2023-02-28 10:00:00',6150.00000000,6200.00000000,6150.00000000,6175.00000000,15398800.00000000,'2026-02-17 23:56:13'),(278839,'ASII','1h','yahoo',1677556800,'2023-02-28 11:00:00',6150.00000000,6200.00000000,6150.00000000,6175.00000000,5474700.00000000,'2026-02-17 23:56:13'),(278840,'ASII','1h','yahoo',1677564000,'2023-02-28 13:00:00',6175.00000000,6175.00000000,6150.00000000,6150.00000000,12503200.00000000,'2026-02-17 23:56:13'),(278841,'ASII','1h','yahoo',1677567600,'2023-02-28 14:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,19729400.00000000,'2026-02-17 23:56:13'),(278842,'ASII','1h','yahoo',1677571200,'2023-02-28 15:00:00',6100.00000000,6100.00000000,6100.00000000,6100.00000000,0.00000000,'2026-02-17 23:56:13'),(278843,'ASII','1h','yahoo',1677636000,'2023-03-01 09:00:00',6125.00000000,6175.00000000,6050.00000000,6125.00000000,13395800.00000000,'2026-02-17 23:56:13'),(278844,'ASII','1h','yahoo',1677639600,'2023-03-01 10:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,3483100.00000000,'2026-02-17 23:56:13'),(278845,'ASII','1h','yahoo',1677643200,'2023-03-01 11:00:00',6125.00000000,6125.00000000,6100.00000000,6125.00000000,1643800.00000000,'2026-02-17 23:56:13'),(278846,'ASII','1h','yahoo',1677650400,'2023-03-01 13:00:00',6125.00000000,6125.00000000,6100.00000000,6100.00000000,5033800.00000000,'2026-02-17 23:56:13'),(278847,'ASII','1h','yahoo',1677654000,'2023-03-01 14:00:00',6125.00000000,6125.00000000,6075.00000000,6075.00000000,19141600.00000000,'2026-02-17 23:56:13'),(278848,'ASII','1h','yahoo',1677657600,'2023-03-01 15:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,0.00000000,'2026-02-17 23:56:13'),(278849,'ASII','1h','yahoo',1677722400,'2023-03-02 09:00:00',6150.00000000,6175.00000000,6100.00000000,6150.00000000,4219700.00000000,'2026-02-17 23:56:13'),(278850,'ASII','1h','yahoo',1677726000,'2023-03-02 10:00:00',6125.00000000,6150.00000000,6075.00000000,6125.00000000,4501100.00000000,'2026-02-17 23:56:13'),(278851,'ASII','1h','yahoo',1677729600,'2023-03-02 11:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,1493700.00000000,'2026-02-17 23:56:13'),(278852,'ASII','1h','yahoo',1677736800,'2023-03-02 13:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,2682800.00000000,'2026-02-17 23:56:13'),(278853,'ASII','1h','yahoo',1677740400,'2023-03-02 14:00:00',6125.00000000,6175.00000000,6125.00000000,6150.00000000,8430100.00000000,'2026-02-17 23:56:13'),(278854,'ASII','1h','yahoo',1677744000,'2023-03-02 15:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,0.00000000,'2026-02-17 23:56:13'),(278855,'ASII','1h','yahoo',1677808800,'2023-03-03 09:00:00',6150.00000000,6150.00000000,6100.00000000,6100.00000000,5137400.00000000,'2026-02-17 23:56:13'),(278856,'ASII','1h','yahoo',1677812400,'2023-03-03 10:00:00',6100.00000000,6125.00000000,6075.00000000,6075.00000000,5344600.00000000,'2026-02-17 23:56:13'),(278857,'ASII','1h','yahoo',1677816000,'2023-03-03 11:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,2976700.00000000,'2026-02-17 23:56:13'),(278858,'ASII','1h','yahoo',1677823200,'2023-03-03 13:00:00',6075.00000000,6075.00000000,6025.00000000,6025.00000000,3850500.00000000,'2026-02-17 23:56:13'),(278859,'ASII','1h','yahoo',1677826800,'2023-03-03 14:00:00',6025.00000000,6075.00000000,6025.00000000,6075.00000000,9723900.00000000,'2026-02-17 23:56:13'),(278860,'ASII','1h','yahoo',1677830400,'2023-03-03 15:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,5628900.00000000,'2026-02-17 23:56:13'),(278861,'ASII','1h','yahoo',1678068000,'2023-03-06 09:00:00',6100.00000000,6100.00000000,6050.00000000,6050.00000000,2685900.00000000,'2026-02-17 23:56:13'),(278862,'ASII','1h','yahoo',1678071600,'2023-03-06 10:00:00',6050.00000000,6100.00000000,6050.00000000,6100.00000000,2172600.00000000,'2026-02-17 23:56:13'),(278863,'ASII','1h','yahoo',1678075200,'2023-03-06 11:00:00',6075.00000000,6100.00000000,6075.00000000,6100.00000000,1015600.00000000,'2026-02-17 23:56:13'),(278864,'ASII','1h','yahoo',1678082400,'2023-03-06 13:00:00',6100.00000000,6125.00000000,6075.00000000,6100.00000000,4579800.00000000,'2026-02-17 23:56:13'),(278865,'ASII','1h','yahoo',1678086000,'2023-03-06 14:00:00',6125.00000000,6125.00000000,6075.00000000,6100.00000000,6728200.00000000,'2026-02-17 23:56:13'),(278866,'ASII','1h','yahoo',1678089600,'2023-03-06 15:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:56:13'),(278867,'ASII','1h','yahoo',1678154400,'2023-03-07 09:00:00',6075.00000000,6075.00000000,5925.00000000,5925.00000000,11696000.00000000,'2026-02-17 23:56:13'),(278868,'ASII','1h','yahoo',1678158000,'2023-03-07 10:00:00',5925.00000000,5975.00000000,5900.00000000,5950.00000000,11658000.00000000,'2026-02-17 23:56:13'),(278869,'ASII','1h','yahoo',1678161600,'2023-03-07 11:00:00',5975.00000000,5975.00000000,5950.00000000,5950.00000000,1586500.00000000,'2026-02-17 23:56:13'),(278870,'ASII','1h','yahoo',1678168800,'2023-03-07 13:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,1488200.00000000,'2026-02-17 23:56:13'),(278871,'ASII','1h','yahoo',1678172400,'2023-03-07 14:00:00',5950.00000000,5975.00000000,5925.00000000,5975.00000000,7509100.00000000,'2026-02-17 23:56:13'),(278872,'ASII','1h','yahoo',1678176000,'2023-03-07 15:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,3985500.00000000,'2026-02-17 23:56:13'),(278873,'ASII','1h','yahoo',1678240800,'2023-03-08 09:00:00',5900.00000000,5950.00000000,5900.00000000,5925.00000000,3958100.00000000,'2026-02-17 23:56:13'),(278874,'ASII','1h','yahoo',1678244400,'2023-03-08 10:00:00',5950.00000000,5975.00000000,5900.00000000,5925.00000000,8543900.00000000,'2026-02-17 23:56:13'),(278875,'ASII','1h','yahoo',1678248000,'2023-03-08 11:00:00',5925.00000000,5925.00000000,5875.00000000,5875.00000000,3614800.00000000,'2026-02-17 23:56:13'),(278876,'ASII','1h','yahoo',1678255200,'2023-03-08 13:00:00',5875.00000000,5925.00000000,5875.00000000,5925.00000000,3620300.00000000,'2026-02-17 23:56:13'),(278877,'ASII','1h','yahoo',1678258800,'2023-03-08 14:00:00',5925.00000000,5950.00000000,5875.00000000,5950.00000000,8878300.00000000,'2026-02-17 23:56:13'),(278878,'ASII','1h','yahoo',1678262400,'2023-03-08 15:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,6151600.00000000,'2026-02-17 23:56:13'),(278879,'ASII','1h','yahoo',1678327200,'2023-03-09 09:00:00',5950.00000000,6050.00000000,5950.00000000,6025.00000000,4751800.00000000,'2026-02-17 23:56:13'),(278880,'ASII','1h','yahoo',1678330800,'2023-03-09 10:00:00',6025.00000000,6025.00000000,5975.00000000,6000.00000000,3769600.00000000,'2026-02-17 23:56:13'),(278881,'ASII','1h','yahoo',1678334400,'2023-03-09 11:00:00',6000.00000000,6025.00000000,5975.00000000,6025.00000000,994100.00000000,'2026-02-17 23:56:13'),(278882,'ASII','1h','yahoo',1678341600,'2023-03-09 13:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,3461000.00000000,'2026-02-17 23:56:13'),(278883,'ASII','1h','yahoo',1678345200,'2023-03-09 14:00:00',6025.00000000,6050.00000000,6025.00000000,6050.00000000,5000900.00000000,'2026-02-17 23:56:13'),(278884,'ASII','1h','yahoo',1678348800,'2023-03-09 15:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,4996600.00000000,'2026-02-17 23:56:13'),(278885,'ASII','1h','yahoo',1678413600,'2023-03-10 09:00:00',6000.00000000,6000.00000000,5950.00000000,5950.00000000,6273900.00000000,'2026-02-17 23:56:13'),(278886,'ASII','1h','yahoo',1678417200,'2023-03-10 10:00:00',5975.00000000,5975.00000000,5950.00000000,5975.00000000,2317500.00000000,'2026-02-17 23:56:13'),(278887,'ASII','1h','yahoo',1678420800,'2023-03-10 11:00:00',5975.00000000,6000.00000000,5950.00000000,6000.00000000,1296600.00000000,'2026-02-17 23:56:13'),(278888,'ASII','1h','yahoo',1678428000,'2023-03-10 13:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,4042100.00000000,'2026-02-17 23:56:13'),(278889,'ASII','1h','yahoo',1678431600,'2023-03-10 14:00:00',5975.00000000,5975.00000000,5900.00000000,5950.00000000,12793400.00000000,'2026-02-17 23:56:13'),(278890,'ASII','1h','yahoo',1678435200,'2023-03-10 15:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,5999300.00000000,'2026-02-17 23:56:13'),(278891,'ASII','1h','yahoo',1678672800,'2023-03-13 09:00:00',5900.00000000,5950.00000000,5850.00000000,5925.00000000,7148100.00000000,'2026-02-17 23:56:13'),(278892,'ASII','1h','yahoo',1678676400,'2023-03-13 10:00:00',5950.00000000,5950.00000000,5900.00000000,5925.00000000,4573400.00000000,'2026-02-17 23:56:13'),(278893,'ASII','1h','yahoo',1678680000,'2023-03-13 11:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,1027000.00000000,'2026-02-17 23:56:13'),(278894,'ASII','1h','yahoo',1678687200,'2023-03-13 13:00:00',5950.00000000,5950.00000000,5925.00000000,5925.00000000,2775900.00000000,'2026-02-17 23:56:13'),(278895,'ASII','1h','yahoo',1678690800,'2023-03-13 14:00:00',5925.00000000,5975.00000000,5925.00000000,5950.00000000,8463700.00000000,'2026-02-17 23:56:13'),(278896,'ASII','1h','yahoo',1678694400,'2023-03-13 15:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:56:13'),(278897,'ASII','1h','yahoo',1678759200,'2023-03-14 09:00:00',5900.00000000,5925.00000000,5800.00000000,5850.00000000,14090300.00000000,'2026-02-17 23:56:13'),(278898,'ASII','1h','yahoo',1678762800,'2023-03-14 10:00:00',5850.00000000,5875.00000000,5800.00000000,5825.00000000,5951000.00000000,'2026-02-17 23:56:13'),(278899,'ASII','1h','yahoo',1678766400,'2023-03-14 11:00:00',5850.00000000,5850.00000000,5800.00000000,5825.00000000,3992800.00000000,'2026-02-17 23:56:13'),(278900,'ASII','1h','yahoo',1678773600,'2023-03-14 13:00:00',5825.00000000,5825.00000000,5775.00000000,5800.00000000,14727200.00000000,'2026-02-17 23:56:13'),(278901,'ASII','1h','yahoo',1678777200,'2023-03-14 14:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,12723700.00000000,'2026-02-17 23:56:13'),(278902,'ASII','1h','yahoo',1678780800,'2023-03-14 15:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,5216300.00000000,'2026-02-17 23:56:13'),(278903,'ASII','1h','yahoo',1678845600,'2023-03-15 09:00:00',5850.00000000,5875.00000000,5800.00000000,5825.00000000,7286900.00000000,'2026-02-17 23:56:13'),(278904,'ASII','1h','yahoo',1678849200,'2023-03-15 10:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,3874000.00000000,'2026-02-17 23:56:13'),(278905,'ASII','1h','yahoo',1678852800,'2023-03-15 11:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,1485000.00000000,'2026-02-17 23:56:13'),(278906,'ASII','1h','yahoo',1678860000,'2023-03-15 13:00:00',5800.00000000,5825.00000000,5800.00000000,5825.00000000,4667400.00000000,'2026-02-17 23:56:13'),(278907,'ASII','1h','yahoo',1678863600,'2023-03-15 14:00:00',5825.00000000,5825.00000000,5800.00000000,5800.00000000,5988700.00000000,'2026-02-17 23:56:13'),(278908,'ASII','1h','yahoo',1678867200,'2023-03-15 15:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,9484000.00000000,'2026-02-17 23:56:13'),(278909,'ASII','1h','yahoo',1678932000,'2023-03-16 09:00:00',5775.00000000,5875.00000000,5675.00000000,5825.00000000,10272500.00000000,'2026-02-17 23:56:13'),(278910,'ASII','1h','yahoo',1678935600,'2023-03-16 10:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,3055600.00000000,'2026-02-17 23:56:13'),(278911,'ASII','1h','yahoo',1678939200,'2023-03-16 11:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,1762900.00000000,'2026-02-17 23:56:13'),(278912,'ASII','1h','yahoo',1678946400,'2023-03-16 13:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,2660900.00000000,'2026-02-17 23:56:13'),(278913,'ASII','1h','yahoo',1678950000,'2023-03-16 14:00:00',5800.00000000,5875.00000000,5800.00000000,5875.00000000,8359500.00000000,'2026-02-17 23:56:13'),(278914,'ASII','1h','yahoo',1678953600,'2023-03-16 15:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,3960300.00000000,'2026-02-17 23:56:13'),(278915,'ASII','1h','yahoo',1679018400,'2023-03-17 09:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,4578600.00000000,'2026-02-17 23:56:13'),(278916,'ASII','1h','yahoo',1679022000,'2023-03-17 10:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,5327400.00000000,'2026-02-17 23:56:13'),(278917,'ASII','1h','yahoo',1679025600,'2023-03-17 11:00:00',5875.00000000,5900.00000000,5875.00000000,5900.00000000,1203800.00000000,'2026-02-17 23:56:13'),(278918,'ASII','1h','yahoo',1679032800,'2023-03-17 13:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,4631800.00000000,'2026-02-17 23:56:13'),(278919,'ASII','1h','yahoo',1679036400,'2023-03-17 14:00:00',5925.00000000,5925.00000000,5875.00000000,5925.00000000,10822900.00000000,'2026-02-17 23:56:13'),(278920,'ASII','1h','yahoo',1679040000,'2023-03-17 15:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,24260200.00000000,'2026-02-17 23:56:13'),(278921,'ASII','1h','yahoo',1679277600,'2023-03-20 09:00:00',5850.00000000,5875.00000000,5800.00000000,5850.00000000,4712500.00000000,'2026-02-17 23:56:13'),(278922,'ASII','1h','yahoo',1679281200,'2023-03-20 10:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,4606600.00000000,'2026-02-17 23:56:13'),(278923,'ASII','1h','yahoo',1679284800,'2023-03-20 11:00:00',5875.00000000,5875.00000000,5850.00000000,5850.00000000,953800.00000000,'2026-02-17 23:56:13'),(278924,'ASII','1h','yahoo',1679292000,'2023-03-20 13:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,1535000.00000000,'2026-02-17 23:56:13'),(278925,'ASII','1h','yahoo',1679295600,'2023-03-20 14:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,5916600.00000000,'2026-02-17 23:56:13'),(278926,'ASII','1h','yahoo',1679299200,'2023-03-20 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:56:13'),(278927,'ASII','1h','yahoo',1679364000,'2023-03-21 09:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,3125100.00000000,'2026-02-17 23:56:13'),(278928,'ASII','1h','yahoo',1679367600,'2023-03-21 10:00:00',5900.00000000,5975.00000000,5875.00000000,5925.00000000,7890100.00000000,'2026-02-17 23:56:13'),(278929,'ASII','1h','yahoo',1679371200,'2023-03-21 11:00:00',5925.00000000,5950.00000000,5925.00000000,5950.00000000,1109100.00000000,'2026-02-17 23:56:13'),(278930,'ASII','1h','yahoo',1679378400,'2023-03-21 13:00:00',5950.00000000,5975.00000000,5925.00000000,5950.00000000,6130100.00000000,'2026-02-17 23:56:13'),(278931,'ASII','1h','yahoo',1679382000,'2023-03-21 14:00:00',5950.00000000,5975.00000000,5875.00000000,5875.00000000,6339700.00000000,'2026-02-17 23:56:13'),(278932,'ASII','1h','yahoo',1679385600,'2023-03-21 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,10431100.00000000,'2026-02-17 23:56:13'),(278933,'ASII','1h','yahoo',1679623200,'2023-03-24 09:00:00',5925.00000000,6000.00000000,5900.00000000,5975.00000000,14955000.00000000,'2026-02-17 23:56:13'),(278934,'ASII','1h','yahoo',1679626800,'2023-03-24 10:00:00',5975.00000000,5975.00000000,5925.00000000,5950.00000000,11876500.00000000,'2026-02-17 23:56:13'),(278935,'ASII','1h','yahoo',1679630400,'2023-03-24 11:00:00',5950.00000000,5975.00000000,5925.00000000,5950.00000000,5775400.00000000,'2026-02-17 23:56:13'),(278936,'ASII','1h','yahoo',1679637600,'2023-03-24 13:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,6356400.00000000,'2026-02-17 23:56:13'),(278937,'ASII','1h','yahoo',1679641200,'2023-03-24 14:00:00',6000.00000000,6000.00000000,5950.00000000,5975.00000000,20230700.00000000,'2026-02-17 23:56:13'),(278938,'ASII','1h','yahoo',1679644800,'2023-03-24 15:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,15680400.00000000,'2026-02-17 23:56:13'),(278939,'ASII','1h','yahoo',1679882400,'2023-03-27 09:00:00',5975.00000000,5975.00000000,5900.00000000,5900.00000000,5253600.00000000,'2026-02-17 23:56:13'),(278940,'ASII','1h','yahoo',1679886000,'2023-03-27 10:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,6689400.00000000,'2026-02-17 23:56:13'),(278941,'ASII','1h','yahoo',1679889600,'2023-03-27 11:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,1477500.00000000,'2026-02-17 23:56:13'),(278942,'ASII','1h','yahoo',1679896800,'2023-03-27 13:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,2635500.00000000,'2026-02-17 23:56:13'),(278943,'ASII','1h','yahoo',1679900400,'2023-03-27 14:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,6472000.00000000,'2026-02-17 23:56:13'),(278944,'ASII','1h','yahoo',1679904000,'2023-03-27 15:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:56:13'),(278945,'ASII','1h','yahoo',1679968800,'2023-03-28 09:00:00',5925.00000000,5925.00000000,5850.00000000,5875.00000000,9085100.00000000,'2026-02-17 23:56:13'),(278946,'ASII','1h','yahoo',1679972400,'2023-03-28 10:00:00',5850.00000000,5875.00000000,5850.00000000,5875.00000000,1584200.00000000,'2026-02-17 23:56:13'),(278947,'ASII','1h','yahoo',1679976000,'2023-03-28 11:00:00',5850.00000000,5875.00000000,5850.00000000,5850.00000000,2076800.00000000,'2026-02-17 23:56:13'),(278948,'ASII','1h','yahoo',1679983200,'2023-03-28 13:00:00',5875.00000000,5875.00000000,5850.00000000,5850.00000000,5455500.00000000,'2026-02-17 23:56:13'),(278949,'ASII','1h','yahoo',1679986800,'2023-03-28 14:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,10587800.00000000,'2026-02-17 23:56:13'),(278950,'ASII','1h','yahoo',1679990400,'2023-03-28 15:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:56:13'),(278951,'ASII','1h','yahoo',1680055200,'2023-03-29 09:00:00',5875.00000000,6050.00000000,5850.00000000,6000.00000000,28807900.00000000,'2026-02-17 23:56:13'),(278952,'ASII','1h','yahoo',1680058800,'2023-03-29 10:00:00',6000.00000000,6000.00000000,5950.00000000,5975.00000000,3634400.00000000,'2026-02-17 23:56:13'),(278953,'ASII','1h','yahoo',1680062400,'2023-03-29 11:00:00',5975.00000000,5975.00000000,5950.00000000,5950.00000000,5405200.00000000,'2026-02-17 23:56:13'),(278954,'ASII','1h','yahoo',1680069600,'2023-03-29 13:00:00',5975.00000000,5975.00000000,5925.00000000,5950.00000000,6363300.00000000,'2026-02-17 23:56:13'),(278955,'ASII','1h','yahoo',1680073200,'2023-03-29 14:00:00',5950.00000000,6000.00000000,5925.00000000,6000.00000000,11853200.00000000,'2026-02-17 23:56:13'),(278956,'ASII','1h','yahoo',1680076800,'2023-03-29 15:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,13392700.00000000,'2026-02-17 23:56:13'),(278957,'ASII','1h','yahoo',1680141600,'2023-03-30 09:00:00',5975.00000000,5975.00000000,5925.00000000,5975.00000000,6888700.00000000,'2026-02-17 23:56:13'),(278958,'ASII','1h','yahoo',1680145200,'2023-03-30 10:00:00',5950.00000000,5975.00000000,5925.00000000,5975.00000000,7359200.00000000,'2026-02-17 23:56:13'),(278959,'ASII','1h','yahoo',1680148800,'2023-03-30 11:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,1192900.00000000,'2026-02-17 23:56:13'),(278960,'ASII','1h','yahoo',1680156000,'2023-03-30 13:00:00',5950.00000000,5975.00000000,5950.00000000,5950.00000000,6147500.00000000,'2026-02-17 23:56:13'),(278961,'ASII','1h','yahoo',1680159600,'2023-03-30 14:00:00',5975.00000000,5975.00000000,5900.00000000,5925.00000000,12431700.00000000,'2026-02-17 23:56:13'),(278962,'ASII','1h','yahoo',1680163200,'2023-03-30 15:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,0.00000000,'2026-02-17 23:56:13'),(278963,'ASII','1h','yahoo',1680228000,'2023-03-31 09:00:00',5950.00000000,6025.00000000,5925.00000000,5975.00000000,9401800.00000000,'2026-02-17 23:56:13'),(278964,'ASII','1h','yahoo',1680231600,'2023-03-31 10:00:00',5975.00000000,6025.00000000,5975.00000000,6025.00000000,3765700.00000000,'2026-02-17 23:56:13'),(278965,'ASII','1h','yahoo',1680235200,'2023-03-31 11:00:00',6000.00000000,6025.00000000,6000.00000000,6025.00000000,2816200.00000000,'2026-02-17 23:56:13'),(278966,'ASII','1h','yahoo',1680242400,'2023-03-31 13:00:00',6025.00000000,6025.00000000,5975.00000000,6000.00000000,6980200.00000000,'2026-02-17 23:56:13'),(278967,'ASII','1h','yahoo',1680246000,'2023-03-31 14:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,7611000.00000000,'2026-02-17 23:56:13'),(278968,'ASII','1h','yahoo',1680249600,'2023-03-31 15:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,9936400.00000000,'2026-02-17 23:56:13'),(278969,'ASII','1h','yahoo',1680487200,'2023-04-03 09:00:00',6075.00000000,6100.00000000,6025.00000000,6025.00000000,12042800.00000000,'2026-02-17 23:56:13'),(278970,'ASII','1h','yahoo',1680490800,'2023-04-03 10:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,4713500.00000000,'2026-02-17 23:56:13'),(278971,'ASII','1h','yahoo',1680494400,'2023-04-03 11:00:00',6000.00000000,6025.00000000,5975.00000000,5975.00000000,5677000.00000000,'2026-02-17 23:56:13'),(278972,'ASII','1h','yahoo',1680501600,'2023-04-03 13:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,1796900.00000000,'2026-02-17 23:56:13'),(278973,'ASII','1h','yahoo',1680505200,'2023-04-03 14:00:00',6000.00000000,6025.00000000,6000.00000000,6025.00000000,4976700.00000000,'2026-02-17 23:56:13'),(278974,'ASII','1h','yahoo',1680508800,'2023-04-03 15:00:00',6025.00000000,6050.00000000,6000.00000000,6000.00000000,5770300.00000000,'2026-02-17 23:56:13'),(278975,'ASII','1h','yahoo',1680512400,'2023-04-03 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,4519900.00000000,'2026-02-17 23:56:13'),(278976,'ASII','1h','yahoo',1680573600,'2023-04-04 09:00:00',6025.00000000,6025.00000000,5950.00000000,6000.00000000,5017700.00000000,'2026-02-17 23:56:13'),(278977,'ASII','1h','yahoo',1680577200,'2023-04-04 10:00:00',6000.00000000,6025.00000000,5975.00000000,6025.00000000,4406800.00000000,'2026-02-17 23:56:13'),(278978,'ASII','1h','yahoo',1680580800,'2023-04-04 11:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,2405400.00000000,'2026-02-17 23:56:13'),(278979,'ASII','1h','yahoo',1680588000,'2023-04-04 13:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,2074400.00000000,'2026-02-17 23:56:13'),(278980,'ASII','1h','yahoo',1680591600,'2023-04-04 14:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,2938100.00000000,'2026-02-17 23:56:13'),(278981,'ASII','1h','yahoo',1680595200,'2023-04-04 15:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,4973400.00000000,'2026-02-17 23:56:13'),(278982,'ASII','1h','yahoo',1680598800,'2023-04-04 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,6788800.00000000,'2026-02-17 23:56:13'),(278983,'ASII','1h','yahoo',1680660000,'2023-04-05 09:00:00',6025.00000000,6050.00000000,6000.00000000,6050.00000000,4261900.00000000,'2026-02-17 23:56:13'),(278984,'ASII','1h','yahoo',1680663600,'2023-04-05 10:00:00',6025.00000000,6050.00000000,5975.00000000,6025.00000000,5874700.00000000,'2026-02-17 23:56:13'),(278985,'ASII','1h','yahoo',1680667200,'2023-04-05 11:00:00',6025.00000000,6025.00000000,6000.00000000,6025.00000000,1486600.00000000,'2026-02-17 23:56:13'),(278986,'ASII','1h','yahoo',1680674400,'2023-04-05 13:00:00',6025.00000000,6025.00000000,6000.00000000,6025.00000000,1547100.00000000,'2026-02-17 23:56:13'),(278987,'ASII','1h','yahoo',1680678000,'2023-04-05 14:00:00',6000.00000000,6050.00000000,6000.00000000,6050.00000000,5161700.00000000,'2026-02-17 23:56:13'),(278988,'ASII','1h','yahoo',1680681600,'2023-04-05 15:00:00',6025.00000000,6050.00000000,6025.00000000,6050.00000000,3373800.00000000,'2026-02-17 23:56:13'),(278989,'ASII','1h','yahoo',1680685200,'2023-04-05 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:56:13'),(278990,'ASII','1h','yahoo',1680746400,'2023-04-06 09:00:00',6000.00000000,6000.00000000,5925.00000000,5975.00000000,10418200.00000000,'2026-02-17 23:56:13'),(278991,'ASII','1h','yahoo',1680750000,'2023-04-06 10:00:00',5975.00000000,5975.00000000,5950.00000000,5950.00000000,2034500.00000000,'2026-02-17 23:56:13'),(278992,'ASII','1h','yahoo',1680753600,'2023-04-06 11:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,987600.00000000,'2026-02-17 23:56:13'),(278993,'ASII','1h','yahoo',1680760800,'2023-04-06 13:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,2816200.00000000,'2026-02-17 23:56:13'),(278994,'ASII','1h','yahoo',1680764400,'2023-04-06 14:00:00',6000.00000000,6000.00000000,5950.00000000,5975.00000000,4092100.00000000,'2026-02-17 23:56:13'),(278995,'ASII','1h','yahoo',1680768000,'2023-04-06 15:00:00',5975.00000000,5975.00000000,5925.00000000,5975.00000000,6842400.00000000,'2026-02-17 23:56:13'),(278996,'ASII','1h','yahoo',1680771600,'2023-04-06 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,6004400.00000000,'2026-02-17 23:56:13'),(278997,'ASII','1h','yahoo',1681092000,'2023-04-10 09:00:00',5950.00000000,5975.00000000,5875.00000000,5900.00000000,8067200.00000000,'2026-02-17 23:56:13'),(278998,'ASII','1h','yahoo',1681095600,'2023-04-10 10:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,4197400.00000000,'2026-02-17 23:56:13'),(278999,'ASII','1h','yahoo',1681099200,'2023-04-10 11:00:00',5875.00000000,5900.00000000,5875.00000000,5900.00000000,3493000.00000000,'2026-02-17 23:56:13'),(279000,'ASII','1h','yahoo',1681106400,'2023-04-10 13:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,1155600.00000000,'2026-02-17 23:56:13'),(279001,'ASII','1h','yahoo',1681110000,'2023-04-10 14:00:00',5900.00000000,5925.00000000,5875.00000000,5925.00000000,6249300.00000000,'2026-02-17 23:56:13'),(279002,'ASII','1h','yahoo',1681113600,'2023-04-10 15:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,5444700.00000000,'2026-02-17 23:56:13'),(279003,'ASII','1h','yahoo',1681117200,'2023-04-10 16:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,0.00000000,'2026-02-17 23:56:13'),(279004,'ASII','1h','yahoo',1681178400,'2023-04-11 09:00:00',5950.00000000,6000.00000000,5925.00000000,5950.00000000,3459000.00000000,'2026-02-17 23:56:13'),(279005,'ASII','1h','yahoo',1681182000,'2023-04-11 10:00:00',5975.00000000,5975.00000000,5950.00000000,5975.00000000,1844700.00000000,'2026-02-17 23:56:13'),(279006,'ASII','1h','yahoo',1681185600,'2023-04-11 11:00:00',5975.00000000,6000.00000000,5950.00000000,5950.00000000,3426400.00000000,'2026-02-17 23:56:13'),(279007,'ASII','1h','yahoo',1681192800,'2023-04-11 13:00:00',5975.00000000,6000.00000000,5950.00000000,6000.00000000,1619800.00000000,'2026-02-17 23:56:13'),(279008,'ASII','1h','yahoo',1681196400,'2023-04-11 14:00:00',5975.00000000,6100.00000000,5975.00000000,6075.00000000,16326900.00000000,'2026-02-17 23:56:13'),(279009,'ASII','1h','yahoo',1681200000,'2023-04-11 15:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,6497000.00000000,'2026-02-17 23:56:13'),(279010,'ASII','1h','yahoo',1681203600,'2023-04-11 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:56:13'),(279011,'ASII','1h','yahoo',1681264800,'2023-04-12 09:00:00',6150.00000000,6225.00000000,6125.00000000,6175.00000000,33857600.00000000,'2026-02-17 23:56:13'),(279012,'ASII','1h','yahoo',1681268400,'2023-04-12 10:00:00',6175.00000000,6225.00000000,6175.00000000,6225.00000000,13229300.00000000,'2026-02-17 23:56:13'),(279013,'ASII','1h','yahoo',1681272000,'2023-04-12 11:00:00',6200.00000000,6275.00000000,6200.00000000,6275.00000000,16615000.00000000,'2026-02-17 23:56:13'),(279014,'ASII','1h','yahoo',1681279200,'2023-04-12 13:00:00',6250.00000000,6300.00000000,6250.00000000,6250.00000000,13058300.00000000,'2026-02-17 23:56:13'),(279015,'ASII','1h','yahoo',1681282800,'2023-04-12 14:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,8945700.00000000,'2026-02-17 23:56:13'),(279016,'ASII','1h','yahoo',1681286400,'2023-04-12 15:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,12976200.00000000,'2026-02-17 23:56:13'),(279017,'ASII','1h','yahoo',1681290000,'2023-04-12 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,13013800.00000000,'2026-02-17 23:56:13'),(279018,'ASII','1h','yahoo',1681351200,'2023-04-13 09:00:00',6225.00000000,6275.00000000,6175.00000000,6200.00000000,9324400.00000000,'2026-02-17 23:56:13'),(279019,'ASII','1h','yahoo',1681354800,'2023-04-13 10:00:00',6225.00000000,6275.00000000,6200.00000000,6225.00000000,5038800.00000000,'2026-02-17 23:56:13'),(279020,'ASII','1h','yahoo',1681358400,'2023-04-13 11:00:00',6225.00000000,6250.00000000,6225.00000000,6250.00000000,1809900.00000000,'2026-02-17 23:56:13'),(279021,'ASII','1h','yahoo',1681365600,'2023-04-13 13:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,8147300.00000000,'2026-02-17 23:56:13'),(279022,'ASII','1h','yahoo',1681369200,'2023-04-13 14:00:00',6275.00000000,6275.00000000,6250.00000000,6275.00000000,3078000.00000000,'2026-02-17 23:56:13'),(279023,'ASII','1h','yahoo',1681372800,'2023-04-13 15:00:00',6275.00000000,6275.00000000,6250.00000000,6275.00000000,6471500.00000000,'2026-02-17 23:56:13'),(279024,'ASII','1h','yahoo',1681376400,'2023-04-13 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,12420400.00000000,'2026-02-17 23:56:13'),(279025,'ASII','1h','yahoo',1681437600,'2023-04-14 09:00:00',6275.00000000,6300.00000000,6250.00000000,6250.00000000,4214000.00000000,'2026-02-17 23:56:13'),(279026,'ASII','1h','yahoo',1681441200,'2023-04-14 10:00:00',6275.00000000,6275.00000000,6200.00000000,6250.00000000,6982900.00000000,'2026-02-17 23:56:13'),(279027,'ASII','1h','yahoo',1681444800,'2023-04-14 11:00:00',6250.00000000,6250.00000000,6200.00000000,6200.00000000,2618500.00000000,'2026-02-17 23:56:13'),(279028,'ASII','1h','yahoo',1681455600,'2023-04-14 14:00:00',6225.00000000,6250.00000000,6200.00000000,6250.00000000,7960100.00000000,'2026-02-17 23:56:13'),(279029,'ASII','1h','yahoo',1681459200,'2023-04-14 15:00:00',6250.00000000,6250.00000000,6200.00000000,6250.00000000,9236000.00000000,'2026-02-17 23:56:13'),(279030,'ASII','1h','yahoo',1681462800,'2023-04-14 16:00:00',6200.00000000,6200.00000000,6200.00000000,6200.00000000,7379300.00000000,'2026-02-17 23:56:13'),(279031,'ASII','1h','yahoo',1681696800,'2023-04-17 09:00:00',6200.00000000,6275.00000000,6200.00000000,6250.00000000,3265400.00000000,'2026-02-17 23:56:13'),(279032,'ASII','1h','yahoo',1681700400,'2023-04-17 10:00:00',6250.00000000,6250.00000000,6200.00000000,6250.00000000,5600500.00000000,'2026-02-17 23:56:13'),(279033,'ASII','1h','yahoo',1681704000,'2023-04-17 11:00:00',6225.00000000,6250.00000000,6225.00000000,6250.00000000,2570700.00000000,'2026-02-17 23:56:13'),(279034,'ASII','1h','yahoo',1681711200,'2023-04-17 13:00:00',6250.00000000,6250.00000000,6225.00000000,6250.00000000,1736500.00000000,'2026-02-17 23:56:13'),(279035,'ASII','1h','yahoo',1681714800,'2023-04-17 14:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,7685500.00000000,'2026-02-17 23:56:13'),(279036,'ASII','1h','yahoo',1681718400,'2023-04-17 15:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,3918700.00000000,'2026-02-17 23:56:13'),(279037,'ASII','1h','yahoo',1681722000,'2023-04-17 16:00:00',6225.00000000,6225.00000000,6225.00000000,6225.00000000,0.00000000,'2026-02-17 23:56:13'),(279038,'ASII','1h','yahoo',1681783200,'2023-04-18 09:00:00',6300.00000000,6425.00000000,6275.00000000,6400.00000000,31318700.00000000,'2026-02-17 23:56:13'),(279039,'ASII','1h','yahoo',1681786800,'2023-04-18 10:00:00',6400.00000000,6450.00000000,6400.00000000,6450.00000000,13414300.00000000,'2026-02-17 23:56:13'),(279040,'ASII','1h','yahoo',1681790400,'2023-04-18 11:00:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,8076800.00000000,'2026-02-17 23:56:13'),(279041,'ASII','1h','yahoo',1681797600,'2023-04-18 13:00:00',6425.00000000,6475.00000000,6425.00000000,6425.00000000,12258300.00000000,'2026-02-17 23:56:13'),(279042,'ASII','1h','yahoo',1681801200,'2023-04-18 14:00:00',6450.00000000,6450.00000000,6400.00000000,6425.00000000,11250400.00000000,'2026-02-17 23:56:13'),(279043,'ASII','1h','yahoo',1681804800,'2023-04-18 15:00:00',6425.00000000,6475.00000000,6400.00000000,6425.00000000,13635300.00000000,'2026-02-17 23:56:13'),(279044,'ASII','1h','yahoo',1681808400,'2023-04-18 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,0.00000000,'2026-02-17 23:56:13'),(279045,'ASII','1h','yahoo',1682474400,'2023-04-26 09:00:00',6600.00000000,6625.00000000,6500.00000000,6575.00000000,56652900.00000000,'2026-02-17 23:56:13'),(279046,'ASII','1h','yahoo',1682478000,'2023-04-26 10:00:00',6550.00000000,6650.00000000,6550.00000000,6625.00000000,27443900.00000000,'2026-02-17 23:56:13'),(279047,'ASII','1h','yahoo',1682481600,'2023-04-26 11:00:00',6625.00000000,6675.00000000,6600.00000000,6650.00000000,18628200.00000000,'2026-02-17 23:56:13'),(279048,'ASII','1h','yahoo',1682488800,'2023-04-26 13:00:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,11604500.00000000,'2026-02-17 23:56:13'),(279049,'ASII','1h','yahoo',1682492400,'2023-04-26 14:00:00',6650.00000000,6700.00000000,6650.00000000,6675.00000000,17899600.00000000,'2026-02-17 23:56:13'),(279050,'ASII','1h','yahoo',1682496000,'2023-04-26 15:00:00',6675.00000000,6675.00000000,6625.00000000,6650.00000000,21406800.00000000,'2026-02-17 23:56:13'),(279051,'ASII','1h','yahoo',1682499600,'2023-04-26 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,0.00000000,'2026-02-17 23:56:13'),(279052,'ASII','1h','yahoo',1682560800,'2023-04-27 09:00:00',6700.00000000,6700.00000000,6625.00000000,6700.00000000,10299200.00000000,'2026-02-17 23:56:13'),(279053,'ASII','1h','yahoo',1682564400,'2023-04-27 10:00:00',6700.00000000,6700.00000000,6650.00000000,6675.00000000,8596800.00000000,'2026-02-17 23:56:13'),(279054,'ASII','1h','yahoo',1682568000,'2023-04-27 11:00:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,2658900.00000000,'2026-02-17 23:56:13'),(279055,'ASII','1h','yahoo',1682575200,'2023-04-27 13:00:00',6675.00000000,6700.00000000,6650.00000000,6700.00000000,5489800.00000000,'2026-02-17 23:56:13'),(279056,'ASII','1h','yahoo',1682578800,'2023-04-27 14:00:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,8249100.00000000,'2026-02-17 23:56:13'),(279057,'ASII','1h','yahoo',1682582400,'2023-04-27 15:00:00',6700.00000000,6725.00000000,6700.00000000,6725.00000000,7892400.00000000,'2026-02-17 23:56:13'),(279058,'ASII','1h','yahoo',1682586000,'2023-04-27 16:00:00',6700.00000000,6700.00000000,6700.00000000,6700.00000000,16002500.00000000,'2026-02-17 23:56:13'),(279059,'ASII','1h','yahoo',1682647200,'2023-04-28 09:00:00',6725.00000000,6750.00000000,6675.00000000,6725.00000000,7737200.00000000,'2026-02-17 23:56:13'),(279060,'ASII','1h','yahoo',1682650800,'2023-04-28 10:00:00',6750.00000000,6750.00000000,6700.00000000,6700.00000000,7911800.00000000,'2026-02-17 23:56:13'),(279061,'ASII','1h','yahoo',1682654400,'2023-04-28 11:00:00',6725.00000000,6725.00000000,6700.00000000,6725.00000000,3653100.00000000,'2026-02-17 23:56:13'),(279062,'ASII','1h','yahoo',1682665200,'2023-04-28 14:00:00',6725.00000000,6725.00000000,6675.00000000,6700.00000000,16528100.00000000,'2026-02-17 23:56:13'),(279063,'ASII','1h','yahoo',1682668800,'2023-04-28 15:00:00',6700.00000000,6725.00000000,6675.00000000,6725.00000000,11537700.00000000,'2026-02-17 23:56:13'),(279064,'ASII','1h','yahoo',1682672400,'2023-04-28 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,17385700.00000000,'2026-02-17 23:56:13'),(279065,'ASII','1h','yahoo',1682992800,'2023-05-02 09:00:00',6775.00000000,6775.00000000,6700.00000000,6725.00000000,13975600.00000000,'2026-02-17 23:56:13'),(279066,'ASII','1h','yahoo',1682996400,'2023-05-02 10:00:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,5481400.00000000,'2026-02-17 23:56:13'),(279067,'ASII','1h','yahoo',1683000000,'2023-05-02 11:00:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,5119000.00000000,'2026-02-17 23:56:13'),(279068,'ASII','1h','yahoo',1683007200,'2023-05-02 13:00:00',6725.00000000,6725.00000000,6650.00000000,6675.00000000,8233000.00000000,'2026-02-17 23:56:13'),(279069,'ASII','1h','yahoo',1683010800,'2023-05-02 14:00:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,6062300.00000000,'2026-02-17 23:56:13'),(279070,'ASII','1h','yahoo',1683014400,'2023-05-02 15:00:00',6675.00000000,6675.00000000,6600.00000000,6650.00000000,21330400.00000000,'2026-02-17 23:56:13'),(279071,'ASII','1h','yahoo',1683018000,'2023-05-02 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,0.00000000,'2026-02-17 23:56:13'),(279072,'ASII','1h','yahoo',1683079200,'2023-05-03 09:00:00',6700.00000000,6725.00000000,6600.00000000,6600.00000000,20811000.00000000,'2026-02-17 23:56:13'),(279073,'ASII','1h','yahoo',1683082800,'2023-05-03 10:00:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,10284600.00000000,'2026-02-17 23:56:13'),(279074,'ASII','1h','yahoo',1683086400,'2023-05-03 11:00:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,8034800.00000000,'2026-02-17 23:56:13'),(279075,'ASII','1h','yahoo',1683093600,'2023-05-03 13:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,6444100.00000000,'2026-02-17 23:56:13'),(279076,'ASII','1h','yahoo',1683097200,'2023-05-03 14:00:00',6625.00000000,6625.00000000,6575.00000000,6575.00000000,18186000.00000000,'2026-02-17 23:56:13'),(279077,'ASII','1h','yahoo',1683100800,'2023-05-03 15:00:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,13205700.00000000,'2026-02-17 23:56:13'),(279078,'ASII','1h','yahoo',1683104400,'2023-05-03 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,14207900.00000000,'2026-02-17 23:56:13'),(279079,'ASII','1h','yahoo',1683165600,'2023-05-04 09:00:00',6575.00000000,6625.00000000,6575.00000000,6600.00000000,10301900.00000000,'2026-02-17 23:56:13'),(279080,'ASII','1h','yahoo',1683169200,'2023-05-04 10:00:00',6600.00000000,6625.00000000,6550.00000000,6600.00000000,12857200.00000000,'2026-02-17 23:56:13'),(279081,'ASII','1h','yahoo',1683172800,'2023-05-04 11:00:00',6575.00000000,6600.00000000,6575.00000000,6600.00000000,11551500.00000000,'2026-02-17 23:56:13'),(279082,'ASII','1h','yahoo',1683180000,'2023-05-04 13:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,10376000.00000000,'2026-02-17 23:56:13'),(279083,'ASII','1h','yahoo',1683183600,'2023-05-04 14:00:00',6550.00000000,6625.00000000,6550.00000000,6600.00000000,23869100.00000000,'2026-02-17 23:56:13'),(279084,'ASII','1h','yahoo',1683187200,'2023-05-04 15:00:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,17899800.00000000,'2026-02-17 23:56:13'),(279085,'ASII','1h','yahoo',1683190800,'2023-05-04 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:13'),(279086,'ASII','1h','yahoo',1683252000,'2023-05-05 09:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,3832500.00000000,'2026-02-17 23:56:13'),(279087,'ASII','1h','yahoo',1683255600,'2023-05-05 10:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,1166900.00000000,'2026-02-17 23:56:13'),(279088,'ASII','1h','yahoo',1683259200,'2023-05-05 11:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,1259800.00000000,'2026-02-17 23:56:13'),(279089,'ASII','1h','yahoo',1683270000,'2023-05-05 14:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,43103700.00000000,'2026-02-17 23:56:13'),(279090,'ASII','1h','yahoo',1683273600,'2023-05-05 15:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,6950300.00000000,'2026-02-17 23:56:13'),(279091,'ASII','1h','yahoo',1683277200,'2023-05-05 16:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,0.00000000,'2026-02-17 23:56:13'),(279092,'ASII','1h','yahoo',1683511200,'2023-05-08 09:00:00',6150.00000000,6175.00000000,6075.00000000,6100.00000000,20787200.00000000,'2026-02-17 23:56:13'),(279093,'ASII','1h','yahoo',1683514800,'2023-05-08 10:00:00',6125.00000000,6125.00000000,6050.00000000,6075.00000000,13994400.00000000,'2026-02-17 23:56:13'),(279094,'ASII','1h','yahoo',1683518400,'2023-05-08 11:00:00',6100.00000000,6150.00000000,6075.00000000,6125.00000000,9067200.00000000,'2026-02-17 23:56:13'),(279095,'ASII','1h','yahoo',1683525600,'2023-05-08 13:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,11655100.00000000,'2026-02-17 23:56:13'),(279096,'ASII','1h','yahoo',1683529200,'2023-05-08 14:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,8809800.00000000,'2026-02-17 23:56:13'),(279097,'ASII','1h','yahoo',1683532800,'2023-05-08 15:00:00',6150.00000000,6150.00000000,6100.00000000,6100.00000000,19272200.00000000,'2026-02-17 23:56:13'),(279098,'ASII','1h','yahoo',1683536400,'2023-05-08 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,10300600.00000000,'2026-02-17 23:56:13'),(279099,'ASII','1h','yahoo',1683597600,'2023-05-09 09:00:00',6100.00000000,6150.00000000,6075.00000000,6150.00000000,15202700.00000000,'2026-02-17 23:56:13'),(279100,'ASII','1h','yahoo',1683601200,'2023-05-09 10:00:00',6125.00000000,6225.00000000,6125.00000000,6200.00000000,23738700.00000000,'2026-02-17 23:56:13'),(279101,'ASII','1h','yahoo',1683604800,'2023-05-09 11:00:00',6200.00000000,6250.00000000,6200.00000000,6225.00000000,5612600.00000000,'2026-02-17 23:56:13'),(279102,'ASII','1h','yahoo',1683612000,'2023-05-09 13:00:00',6225.00000000,6250.00000000,6200.00000000,6225.00000000,7061300.00000000,'2026-02-17 23:56:13'),(279103,'ASII','1h','yahoo',1683615600,'2023-05-09 14:00:00',6250.00000000,6300.00000000,6225.00000000,6275.00000000,20320600.00000000,'2026-02-17 23:56:13'),(279104,'ASII','1h','yahoo',1683619200,'2023-05-09 15:00:00',6300.00000000,6325.00000000,6275.00000000,6300.00000000,17519200.00000000,'2026-02-17 23:56:13'),(279105,'ASII','1h','yahoo',1683622800,'2023-05-09 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,7131000.00000000,'2026-02-17 23:56:13'),(279106,'ASII','1h','yahoo',1683684000,'2023-05-10 09:00:00',6350.00000000,6425.00000000,6300.00000000,6350.00000000,18029300.00000000,'2026-02-17 23:56:13'),(279107,'ASII','1h','yahoo',1683687600,'2023-05-10 10:00:00',6325.00000000,6375.00000000,6325.00000000,6375.00000000,4911600.00000000,'2026-02-17 23:56:13'),(279108,'ASII','1h','yahoo',1683691200,'2023-05-10 11:00:00',6375.00000000,6375.00000000,6350.00000000,6375.00000000,5275600.00000000,'2026-02-17 23:56:13'),(279109,'ASII','1h','yahoo',1683698400,'2023-05-10 13:00:00',6375.00000000,6375.00000000,6300.00000000,6300.00000000,5558200.00000000,'2026-02-17 23:56:13'),(279110,'ASII','1h','yahoo',1683702000,'2023-05-10 14:00:00',6325.00000000,6350.00000000,6300.00000000,6350.00000000,4818000.00000000,'2026-02-17 23:56:13'),(279111,'ASII','1h','yahoo',1683705600,'2023-05-10 15:00:00',6350.00000000,6350.00000000,6300.00000000,6300.00000000,7326200.00000000,'2026-02-17 23:56:13'),(279112,'ASII','1h','yahoo',1683709200,'2023-05-10 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,5682700.00000000,'2026-02-17 23:56:13'),(279113,'ASII','1h','yahoo',1683770400,'2023-05-11 09:00:00',6350.00000000,6350.00000000,6250.00000000,6275.00000000,3379500.00000000,'2026-02-17 23:56:13'),(279114,'ASII','1h','yahoo',1683774000,'2023-05-11 10:00:00',6275.00000000,6300.00000000,6200.00000000,6200.00000000,6761100.00000000,'2026-02-17 23:56:13'),(279115,'ASII','1h','yahoo',1683777600,'2023-05-11 11:00:00',6200.00000000,6250.00000000,6200.00000000,6250.00000000,2410700.00000000,'2026-02-17 23:56:13'),(279116,'ASII','1h','yahoo',1683784800,'2023-05-11 13:00:00',6250.00000000,6250.00000000,6175.00000000,6225.00000000,7711100.00000000,'2026-02-17 23:56:13'),(279117,'ASII','1h','yahoo',1683788400,'2023-05-11 14:00:00',6225.00000000,6225.00000000,6175.00000000,6200.00000000,7789900.00000000,'2026-02-17 23:56:13'),(279118,'ASII','1h','yahoo',1683792000,'2023-05-11 15:00:00',6200.00000000,6250.00000000,6200.00000000,6225.00000000,5004400.00000000,'2026-02-17 23:56:13'),(279119,'ASII','1h','yahoo',1683795600,'2023-05-11 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,0.00000000,'2026-02-17 23:56:13'),(279120,'ASII','1h','yahoo',1683856800,'2023-05-12 09:00:00',6200.00000000,6225.00000000,6175.00000000,6200.00000000,8640600.00000000,'2026-02-17 23:56:13'),(279121,'ASII','1h','yahoo',1683860400,'2023-05-12 10:00:00',6225.00000000,6250.00000000,6175.00000000,6225.00000000,11942800.00000000,'2026-02-17 23:56:13'),(279122,'ASII','1h','yahoo',1683864000,'2023-05-12 11:00:00',6250.00000000,6250.00000000,6225.00000000,6225.00000000,1900700.00000000,'2026-02-17 23:56:13'),(279123,'ASII','1h','yahoo',1683874800,'2023-05-12 14:00:00',6225.00000000,6275.00000000,6200.00000000,6200.00000000,12126500.00000000,'2026-02-17 23:56:13'),(279124,'ASII','1h','yahoo',1683878400,'2023-05-12 15:00:00',6200.00000000,6275.00000000,6200.00000000,6275.00000000,12802600.00000000,'2026-02-17 23:56:13'),(279125,'ASII','1h','yahoo',1683882000,'2023-05-12 16:00:00',6225.00000000,6225.00000000,6225.00000000,6225.00000000,9953700.00000000,'2026-02-17 23:56:13'),(279126,'ASII','1h','yahoo',1684116000,'2023-05-15 09:00:00',6275.00000000,6275.00000000,6200.00000000,6225.00000000,4886900.00000000,'2026-02-17 23:56:13'),(279127,'ASII','1h','yahoo',1684119600,'2023-05-15 10:00:00',6225.00000000,6250.00000000,6200.00000000,6225.00000000,2180900.00000000,'2026-02-17 23:56:13'),(279128,'ASII','1h','yahoo',1684123200,'2023-05-15 11:00:00',6225.00000000,6250.00000000,6200.00000000,6250.00000000,2513300.00000000,'2026-02-17 23:56:13'),(279129,'ASII','1h','yahoo',1684130400,'2023-05-15 13:00:00',6225.00000000,6250.00000000,6200.00000000,6200.00000000,2514800.00000000,'2026-02-17 23:56:13'),(279130,'ASII','1h','yahoo',1684134000,'2023-05-15 14:00:00',6200.00000000,6300.00000000,6175.00000000,6275.00000000,8092000.00000000,'2026-02-17 23:56:13'),(279131,'ASII','1h','yahoo',1684137600,'2023-05-15 15:00:00',6300.00000000,6350.00000000,6275.00000000,6350.00000000,7562300.00000000,'2026-02-17 23:56:13'),(279132,'ASII','1h','yahoo',1684141200,'2023-05-15 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,7244900.00000000,'2026-02-17 23:56:13'),(279133,'ASII','1h','yahoo',1684202400,'2023-05-16 09:00:00',6375.00000000,6400.00000000,6325.00000000,6350.00000000,3886400.00000000,'2026-02-17 23:56:13'),(279134,'ASII','1h','yahoo',1684206000,'2023-05-16 10:00:00',6325.00000000,6350.00000000,6275.00000000,6275.00000000,3700600.00000000,'2026-02-17 23:56:13'),(279135,'ASII','1h','yahoo',1684209600,'2023-05-16 11:00:00',6275.00000000,6325.00000000,6250.00000000,6300.00000000,3245300.00000000,'2026-02-17 23:56:13'),(279136,'ASII','1h','yahoo',1684216800,'2023-05-16 13:00:00',6300.00000000,6325.00000000,6275.00000000,6300.00000000,927300.00000000,'2026-02-17 23:56:13'),(279137,'ASII','1h','yahoo',1684220400,'2023-05-16 14:00:00',6300.00000000,6325.00000000,6275.00000000,6275.00000000,3166700.00000000,'2026-02-17 23:56:13'),(279138,'ASII','1h','yahoo',1684224000,'2023-05-16 15:00:00',6300.00000000,6325.00000000,6275.00000000,6300.00000000,4159100.00000000,'2026-02-17 23:56:13'),(279139,'ASII','1h','yahoo',1684227600,'2023-05-16 16:00:00',6275.00000000,6275.00000000,6275.00000000,6275.00000000,2368300.00000000,'2026-02-17 23:56:13'),(279140,'ASII','1h','yahoo',1684288800,'2023-05-17 09:00:00',6350.00000000,6350.00000000,6300.00000000,6300.00000000,3967000.00000000,'2026-02-17 23:56:13'),(279141,'ASII','1h','yahoo',1684292400,'2023-05-17 10:00:00',6325.00000000,6325.00000000,6275.00000000,6275.00000000,4393900.00000000,'2026-02-17 23:56:13'),(279142,'ASII','1h','yahoo',1684296000,'2023-05-17 11:00:00',6275.00000000,6325.00000000,6275.00000000,6325.00000000,2894800.00000000,'2026-02-17 23:56:13'),(279143,'ASII','1h','yahoo',1684303200,'2023-05-17 13:00:00',6300.00000000,6325.00000000,6275.00000000,6300.00000000,2886400.00000000,'2026-02-17 23:56:13'),(279144,'ASII','1h','yahoo',1684306800,'2023-05-17 14:00:00',6325.00000000,6350.00000000,6300.00000000,6325.00000000,3801600.00000000,'2026-02-17 23:56:13'),(279145,'ASII','1h','yahoo',1684310400,'2023-05-17 15:00:00',6325.00000000,6350.00000000,6300.00000000,6325.00000000,7293600.00000000,'2026-02-17 23:56:13'),(279146,'ASII','1h','yahoo',1684314000,'2023-05-17 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,3324700.00000000,'2026-02-17 23:56:13'),(279147,'ASII','1h','yahoo',1684461600,'2023-05-19 09:00:00',6400.00000000,6475.00000000,6350.00000000,6450.00000000,12606800.00000000,'2026-02-17 23:56:13'),(279148,'ASII','1h','yahoo',1684465200,'2023-05-19 10:00:00',6450.00000000,6500.00000000,6425.00000000,6475.00000000,11045600.00000000,'2026-02-17 23:56:13'),(279149,'ASII','1h','yahoo',1684468800,'2023-05-19 11:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,2636700.00000000,'2026-02-17 23:56:13'),(279150,'ASII','1h','yahoo',1684479600,'2023-05-19 14:00:00',6475.00000000,6550.00000000,6475.00000000,6500.00000000,23681200.00000000,'2026-02-17 23:56:13'),(279151,'ASII','1h','yahoo',1684483200,'2023-05-19 15:00:00',6500.00000000,6525.00000000,6500.00000000,6500.00000000,7421500.00000000,'2026-02-17 23:56:13'),(279152,'ASII','1h','yahoo',1684486800,'2023-05-19 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,9545100.00000000,'2026-02-17 23:56:13'),(279153,'ASII','1h','yahoo',1684720800,'2023-05-22 09:00:00',6525.00000000,6550.00000000,6425.00000000,6525.00000000,6350000.00000000,'2026-02-17 23:56:13'),(279154,'ASII','1h','yahoo',1684724400,'2023-05-22 10:00:00',6525.00000000,6575.00000000,6525.00000000,6575.00000000,7784200.00000000,'2026-02-17 23:56:13'),(279155,'ASII','1h','yahoo',1684728000,'2023-05-22 11:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,13022100.00000000,'2026-02-17 23:56:13'),(279156,'ASII','1h','yahoo',1684735200,'2023-05-22 13:00:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,3692200.00000000,'2026-02-17 23:56:13'),(279157,'ASII','1h','yahoo',1684738800,'2023-05-22 14:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,10972600.00000000,'2026-02-17 23:56:13'),(279158,'ASII','1h','yahoo',1684742400,'2023-05-22 15:00:00',6625.00000000,6650.00000000,6575.00000000,6600.00000000,15637600.00000000,'2026-02-17 23:56:13'),(279159,'ASII','1h','yahoo',1684746000,'2023-05-22 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,6061300.00000000,'2026-02-17 23:56:13'),(279160,'ASII','1h','yahoo',1684807200,'2023-05-23 09:00:00',6600.00000000,6650.00000000,6550.00000000,6575.00000000,5925200.00000000,'2026-02-17 23:56:13'),(279161,'ASII','1h','yahoo',1684810800,'2023-05-23 10:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,3359100.00000000,'2026-02-17 23:56:13'),(279162,'ASII','1h','yahoo',1684814400,'2023-05-23 11:00:00',6600.00000000,6625.00000000,6575.00000000,6625.00000000,5328900.00000000,'2026-02-17 23:56:13'),(279163,'ASII','1h','yahoo',1684821600,'2023-05-23 13:00:00',6625.00000000,6625.00000000,6600.00000000,6625.00000000,2673600.00000000,'2026-02-17 23:56:13'),(279164,'ASII','1h','yahoo',1684825200,'2023-05-23 14:00:00',6625.00000000,6625.00000000,6600.00000000,6600.00000000,4881800.00000000,'2026-02-17 23:56:13'),(279165,'ASII','1h','yahoo',1684828800,'2023-05-23 15:00:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,5859900.00000000,'2026-02-17 23:56:13'),(279166,'ASII','1h','yahoo',1684832400,'2023-05-23 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,10682800.00000000,'2026-02-17 23:56:13'),(279167,'ASII','1h','yahoo',1684893600,'2023-05-24 09:00:00',6550.00000000,6675.00000000,6500.00000000,6675.00000000,10546800.00000000,'2026-02-17 23:56:13'),(279168,'ASII','1h','yahoo',1684897200,'2023-05-24 10:00:00',6675.00000000,6675.00000000,6600.00000000,6625.00000000,8771600.00000000,'2026-02-17 23:56:13'),(279169,'ASII','1h','yahoo',1684900800,'2023-05-24 11:00:00',6625.00000000,6675.00000000,6625.00000000,6650.00000000,4726800.00000000,'2026-02-17 23:56:13'),(279170,'ASII','1h','yahoo',1684908000,'2023-05-24 13:00:00',6675.00000000,6675.00000000,6600.00000000,6650.00000000,4819800.00000000,'2026-02-17 23:56:13'),(279171,'ASII','1h','yahoo',1684911600,'2023-05-24 14:00:00',6625.00000000,6675.00000000,6625.00000000,6675.00000000,6382700.00000000,'2026-02-17 23:56:13'),(279172,'ASII','1h','yahoo',1684915200,'2023-05-24 15:00:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,7423800.00000000,'2026-02-17 23:56:13'),(279173,'ASII','1h','yahoo',1684918800,'2023-05-24 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,5603300.00000000,'2026-02-17 23:56:13'),(279174,'ASII','1h','yahoo',1684980000,'2023-05-25 09:00:00',6700.00000000,6700.00000000,6575.00000000,6675.00000000,5234600.00000000,'2026-02-17 23:56:13'),(279175,'ASII','1h','yahoo',1684983600,'2023-05-25 10:00:00',6675.00000000,6675.00000000,6625.00000000,6625.00000000,2803400.00000000,'2026-02-17 23:56:13'),(279176,'ASII','1h','yahoo',1684987200,'2023-05-25 11:00:00',6625.00000000,6650.00000000,6625.00000000,6625.00000000,2099300.00000000,'2026-02-17 23:56:13'),(279177,'ASII','1h','yahoo',1684994400,'2023-05-25 13:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,3141500.00000000,'2026-02-17 23:56:13'),(279178,'ASII','1h','yahoo',1684998000,'2023-05-25 14:00:00',6625.00000000,6625.00000000,6550.00000000,6550.00000000,9913500.00000000,'2026-02-17 23:56:13'),(279179,'ASII','1h','yahoo',1685001600,'2023-05-25 15:00:00',6550.00000000,6600.00000000,6525.00000000,6575.00000000,8899700.00000000,'2026-02-17 23:56:13'),(279180,'ASII','1h','yahoo',1685005200,'2023-05-25 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,5587300.00000000,'2026-02-17 23:56:13'),(279181,'ASII','1h','yahoo',1685066400,'2023-05-26 09:00:00',6575.00000000,6600.00000000,6525.00000000,6575.00000000,3712600.00000000,'2026-02-17 23:56:13'),(279182,'ASII','1h','yahoo',1685070000,'2023-05-26 10:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,2073400.00000000,'2026-02-17 23:56:13'),(279183,'ASII','1h','yahoo',1685073600,'2023-05-26 11:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,938500.00000000,'2026-02-17 23:56:13'),(279184,'ASII','1h','yahoo',1685084400,'2023-05-26 14:00:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,4290900.00000000,'2026-02-17 23:56:13'),(279185,'ASII','1h','yahoo',1685088000,'2023-05-26 15:00:00',6550.00000000,6600.00000000,6525.00000000,6550.00000000,8528200.00000000,'2026-02-17 23:56:13'),(279186,'ASII','1h','yahoo',1685091600,'2023-05-26 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:13'),(279187,'ASII','1h','yahoo',1685325600,'2023-05-29 09:00:00',6625.00000000,6625.00000000,6550.00000000,6575.00000000,3334400.00000000,'2026-02-17 23:56:13'),(279188,'ASII','1h','yahoo',1685329200,'2023-05-29 10:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,2537200.00000000,'2026-02-17 23:56:13'),(279189,'ASII','1h','yahoo',1685332800,'2023-05-29 11:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,2582700.00000000,'2026-02-17 23:56:13'),(279190,'ASII','1h','yahoo',1685340000,'2023-05-29 13:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1138400.00000000,'2026-02-17 23:56:13'),(279191,'ASII','1h','yahoo',1685343600,'2023-05-29 14:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,2875500.00000000,'2026-02-17 23:56:13'),(279192,'ASII','1h','yahoo',1685347200,'2023-05-29 15:00:00',6550.00000000,6550.00000000,6475.00000000,6550.00000000,7210300.00000000,'2026-02-17 23:56:13'),(279193,'ASII','1h','yahoo',1685350800,'2023-05-29 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,7919200.00000000,'2026-02-17 23:56:13'),(279194,'ASII','1h','yahoo',1685412000,'2023-05-30 09:00:00',6575.00000000,6575.00000000,6500.00000000,6550.00000000,2425400.00000000,'2026-02-17 23:56:13'),(279195,'ASII','1h','yahoo',1685415600,'2023-05-30 10:00:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,2027400.00000000,'2026-02-17 23:56:13'),(279196,'ASII','1h','yahoo',1685419200,'2023-05-30 11:00:00',6525.00000000,6600.00000000,6525.00000000,6575.00000000,5861800.00000000,'2026-02-17 23:56:13'),(279197,'ASII','1h','yahoo',1685426400,'2023-05-30 13:00:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,3407600.00000000,'2026-02-17 23:56:13'),(279198,'ASII','1h','yahoo',1685430000,'2023-05-30 14:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,4322700.00000000,'2026-02-17 23:56:13'),(279199,'ASII','1h','yahoo',1685433600,'2023-05-30 15:00:00',6525.00000000,6575.00000000,6525.00000000,6525.00000000,4915400.00000000,'2026-02-17 23:56:13'),(279200,'ASII','1h','yahoo',1685437200,'2023-05-30 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,4592200.00000000,'2026-02-17 23:56:13'),(279201,'ASII','1h','yahoo',1685498400,'2023-05-31 09:00:00',6525.00000000,6550.00000000,6450.00000000,6475.00000000,7929800.00000000,'2026-02-17 23:56:13'),(279202,'ASII','1h','yahoo',1685502000,'2023-05-31 10:00:00',6475.00000000,6500.00000000,6475.00000000,6500.00000000,2898300.00000000,'2026-02-17 23:56:13'),(279203,'ASII','1h','yahoo',1685505600,'2023-05-31 11:00:00',6500.00000000,6600.00000000,6475.00000000,6575.00000000,5678200.00000000,'2026-02-17 23:56:13'),(279204,'ASII','1h','yahoo',1685512800,'2023-05-31 13:00:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,2819600.00000000,'2026-02-17 23:56:13'),(279205,'ASII','1h','yahoo',1685516400,'2023-05-31 14:00:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,11076300.00000000,'2026-02-17 23:56:13'),(279206,'ASII','1h','yahoo',1685520000,'2023-05-31 15:00:00',6550.00000000,6600.00000000,6525.00000000,6525.00000000,8553400.00000000,'2026-02-17 23:56:13'),(279207,'ASII','1h','yahoo',1685523600,'2023-05-31 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,58140800.00000000,'2026-02-17 23:56:13'),(279208,'ASII','1h','yahoo',1685930400,'2023-06-05 09:00:00',6500.00000000,6950.00000000,6500.00000000,6925.00000000,77470300.00000000,'2026-02-17 23:56:13'),(279209,'ASII','1h','yahoo',1685934000,'2023-06-05 10:00:00',6925.00000000,7000.00000000,6850.00000000,6875.00000000,33650400.00000000,'2026-02-17 23:56:13'),(279210,'ASII','1h','yahoo',1685937600,'2023-06-05 11:00:00',6875.00000000,6900.00000000,6825.00000000,6875.00000000,15489100.00000000,'2026-02-17 23:56:13'),(279211,'ASII','1h','yahoo',1685944800,'2023-06-05 13:00:00',6875.00000000,6875.00000000,6825.00000000,6825.00000000,10852000.00000000,'2026-02-17 23:56:13'),(279212,'ASII','1h','yahoo',1685948400,'2023-06-05 14:00:00',6850.00000000,6850.00000000,6775.00000000,6825.00000000,21039600.00000000,'2026-02-17 23:56:13'),(279213,'ASII','1h','yahoo',1685952000,'2023-06-05 15:00:00',6825.00000000,6900.00000000,6825.00000000,6875.00000000,25510800.00000000,'2026-02-17 23:56:13'),(279214,'ASII','1h','yahoo',1685955600,'2023-06-05 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:13'),(279215,'ASII','1h','yahoo',1686016800,'2023-06-06 09:00:00',6800.00000000,6875.00000000,6750.00000000,6850.00000000,13123100.00000000,'2026-02-17 23:56:13'),(279216,'ASII','1h','yahoo',1686020400,'2023-06-06 10:00:00',6850.00000000,6925.00000000,6850.00000000,6925.00000000,8955400.00000000,'2026-02-17 23:56:13'),(279217,'ASII','1h','yahoo',1686024000,'2023-06-06 11:00:00',6900.00000000,6925.00000000,6875.00000000,6900.00000000,6555300.00000000,'2026-02-17 23:56:13'),(279218,'ASII','1h','yahoo',1686031200,'2023-06-06 13:00:00',6900.00000000,6900.00000000,6825.00000000,6825.00000000,7035700.00000000,'2026-02-17 23:56:13'),(279219,'ASII','1h','yahoo',1686034800,'2023-06-06 14:00:00',6825.00000000,6875.00000000,6800.00000000,6825.00000000,9027400.00000000,'2026-02-17 23:56:13'),(279220,'ASII','1h','yahoo',1686038400,'2023-06-06 15:00:00',6825.00000000,6900.00000000,6825.00000000,6850.00000000,12436300.00000000,'2026-02-17 23:56:13'),(279221,'ASII','1h','yahoo',1686042000,'2023-06-06 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,7026400.00000000,'2026-02-17 23:56:13'),(279222,'ASII','1h','yahoo',1686103200,'2023-06-07 09:00:00',6825.00000000,6850.00000000,6750.00000000,6750.00000000,11377200.00000000,'2026-02-17 23:56:13'),(279223,'ASII','1h','yahoo',1686106800,'2023-06-07 10:00:00',6750.00000000,6775.00000000,6675.00000000,6700.00000000,15871300.00000000,'2026-02-17 23:56:13'),(279224,'ASII','1h','yahoo',1686110400,'2023-06-07 11:00:00',6675.00000000,6750.00000000,6675.00000000,6725.00000000,5168500.00000000,'2026-02-17 23:56:13'),(279225,'ASII','1h','yahoo',1686117600,'2023-06-07 13:00:00',6750.00000000,6750.00000000,6700.00000000,6700.00000000,4997200.00000000,'2026-02-17 23:56:13'),(279226,'ASII','1h','yahoo',1686121200,'2023-06-07 14:00:00',6700.00000000,6800.00000000,6700.00000000,6725.00000000,12019100.00000000,'2026-02-17 23:56:13'),(279227,'ASII','1h','yahoo',1686124800,'2023-06-07 15:00:00',6725.00000000,6800.00000000,6725.00000000,6775.00000000,8089700.00000000,'2026-02-17 23:56:13'),(279228,'ASII','1h','yahoo',1686128400,'2023-06-07 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,0.00000000,'2026-02-17 23:56:13'),(279229,'ASII','1h','yahoo',1686189600,'2023-06-08 09:00:00',6750.00000000,6750.00000000,6700.00000000,6725.00000000,7681100.00000000,'2026-02-17 23:56:13'),(279230,'ASII','1h','yahoo',1686193200,'2023-06-08 10:00:00',6725.00000000,6750.00000000,6700.00000000,6750.00000000,2824200.00000000,'2026-02-17 23:56:13'),(279231,'ASII','1h','yahoo',1686196800,'2023-06-08 11:00:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,3580600.00000000,'2026-02-17 23:56:13'),(279232,'ASII','1h','yahoo',1686204000,'2023-06-08 13:00:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,1976700.00000000,'2026-02-17 23:56:13'),(279233,'ASII','1h','yahoo',1686207600,'2023-06-08 14:00:00',6725.00000000,6775.00000000,6725.00000000,6750.00000000,5398200.00000000,'2026-02-17 23:56:13'),(279234,'ASII','1h','yahoo',1686211200,'2023-06-08 15:00:00',6775.00000000,6775.00000000,6725.00000000,6750.00000000,5533100.00000000,'2026-02-17 23:56:13'),(279235,'ASII','1h','yahoo',1686214800,'2023-06-08 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,4527400.00000000,'2026-02-17 23:56:13'),(279236,'ASII','1h','yahoo',1686276000,'2023-06-09 09:00:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,2077300.00000000,'2026-02-17 23:56:13'),(279237,'ASII','1h','yahoo',1686279600,'2023-06-09 10:00:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,1900600.00000000,'2026-02-17 23:56:13'),(279238,'ASII','1h','yahoo',1686283200,'2023-06-09 11:00:00',6725.00000000,6750.00000000,6725.00000000,6750.00000000,1670600.00000000,'2026-02-17 23:56:13'),(279239,'ASII','1h','yahoo',1686294000,'2023-06-09 14:00:00',6725.00000000,6775.00000000,6700.00000000,6750.00000000,8485300.00000000,'2026-02-17 23:56:13'),(279240,'ASII','1h','yahoo',1686297600,'2023-06-09 15:00:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,6901200.00000000,'2026-02-17 23:56:13'),(279241,'ASII','1h','yahoo',1686301200,'2023-06-09 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,3801900.00000000,'2026-02-17 23:56:13'),(279242,'ASII','1h','yahoo',1686535200,'2023-06-12 09:00:00',6800.00000000,6800.00000000,6725.00000000,6750.00000000,2117900.00000000,'2026-02-17 23:56:13'),(279243,'ASII','1h','yahoo',1686538800,'2023-06-12 10:00:00',6750.00000000,6750.00000000,6700.00000000,6725.00000000,3752200.00000000,'2026-02-17 23:56:13'),(279244,'ASII','1h','yahoo',1686542400,'2023-06-12 11:00:00',6725.00000000,6725.00000000,6675.00000000,6675.00000000,4810100.00000000,'2026-02-17 23:56:13'),(279245,'ASII','1h','yahoo',1686549600,'2023-06-12 13:00:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,4415000.00000000,'2026-02-17 23:56:13'),(279246,'ASII','1h','yahoo',1686553200,'2023-06-12 14:00:00',6700.00000000,6800.00000000,6700.00000000,6750.00000000,7824600.00000000,'2026-02-17 23:56:13'),(279247,'ASII','1h','yahoo',1686556800,'2023-06-12 15:00:00',6775.00000000,6775.00000000,6725.00000000,6750.00000000,5832900.00000000,'2026-02-17 23:56:13'),(279248,'ASII','1h','yahoo',1686560400,'2023-06-12 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,8685600.00000000,'2026-02-17 23:56:13'),(279249,'ASII','1h','yahoo',1686621600,'2023-06-13 09:00:00',6800.00000000,6800.00000000,6750.00000000,6800.00000000,1837600.00000000,'2026-02-17 23:56:13'),(279250,'ASII','1h','yahoo',1686625200,'2023-06-13 10:00:00',6800.00000000,6825.00000000,6750.00000000,6800.00000000,5691700.00000000,'2026-02-17 23:56:13'),(279251,'ASII','1h','yahoo',1686628800,'2023-06-13 11:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,2281600.00000000,'2026-02-17 23:56:13'),(279252,'ASII','1h','yahoo',1686636000,'2023-06-13 13:00:00',6775.00000000,6825.00000000,6775.00000000,6800.00000000,1599600.00000000,'2026-02-17 23:56:13'),(279253,'ASII','1h','yahoo',1686639600,'2023-06-13 14:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,2063200.00000000,'2026-02-17 23:56:13'),(279254,'ASII','1h','yahoo',1686643200,'2023-06-13 15:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,3689200.00000000,'2026-02-17 23:56:13'),(279255,'ASII','1h','yahoo',1686646800,'2023-06-13 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,6630900.00000000,'2026-02-17 23:56:13'),(279256,'ASII','1h','yahoo',1686708000,'2023-06-14 09:00:00',6775.00000000,6825.00000000,6750.00000000,6800.00000000,5417300.00000000,'2026-02-17 23:56:13'),(279257,'ASII','1h','yahoo',1686711600,'2023-06-14 10:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,2953400.00000000,'2026-02-17 23:56:13'),(279258,'ASII','1h','yahoo',1686715200,'2023-06-14 11:00:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,2299500.00000000,'2026-02-17 23:56:13'),(279259,'ASII','1h','yahoo',1686722400,'2023-06-14 13:00:00',6800.00000000,6875.00000000,6800.00000000,6875.00000000,4716500.00000000,'2026-02-17 23:56:13'),(279260,'ASII','1h','yahoo',1686726000,'2023-06-14 14:00:00',6850.00000000,6900.00000000,6850.00000000,6900.00000000,6256800.00000000,'2026-02-17 23:56:13'),(279261,'ASII','1h','yahoo',1686729600,'2023-06-14 15:00:00',6900.00000000,6900.00000000,6875.00000000,6900.00000000,6074700.00000000,'2026-02-17 23:56:13'),(279262,'ASII','1h','yahoo',1686733200,'2023-06-14 16:00:00',6900.00000000,6900.00000000,6900.00000000,6900.00000000,6276900.00000000,'2026-02-17 23:56:13'),(279263,'ASII','1h','yahoo',1686794400,'2023-06-15 09:00:00',6900.00000000,6900.00000000,6825.00000000,6850.00000000,2160700.00000000,'2026-02-17 23:56:13'),(279264,'ASII','1h','yahoo',1686798000,'2023-06-15 10:00:00',6850.00000000,6850.00000000,6825.00000000,6850.00000000,869200.00000000,'2026-02-17 23:56:13'),(279265,'ASII','1h','yahoo',1686801600,'2023-06-15 11:00:00',6825.00000000,6875.00000000,6825.00000000,6875.00000000,1421100.00000000,'2026-02-17 23:56:13'),(279266,'ASII','1h','yahoo',1686808800,'2023-06-15 13:00:00',6875.00000000,6875.00000000,6850.00000000,6850.00000000,769700.00000000,'2026-02-17 23:56:13'),(279267,'ASII','1h','yahoo',1686812400,'2023-06-15 14:00:00',6875.00000000,6900.00000000,6850.00000000,6875.00000000,1674400.00000000,'2026-02-17 23:56:13'),(279268,'ASII','1h','yahoo',1686816000,'2023-06-15 15:00:00',6900.00000000,6900.00000000,6850.00000000,6900.00000000,5098000.00000000,'2026-02-17 23:56:13'),(279269,'ASII','1h','yahoo',1686819600,'2023-06-15 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,4279200.00000000,'2026-02-17 23:56:13'),(279270,'ASII','1h','yahoo',1686880800,'2023-06-16 09:00:00',6875.00000000,6875.00000000,6800.00000000,6825.00000000,2158200.00000000,'2026-02-17 23:56:13'),(279271,'ASII','1h','yahoo',1686884400,'2023-06-16 10:00:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,3360300.00000000,'2026-02-17 23:56:13'),(279272,'ASII','1h','yahoo',1686888000,'2023-06-16 11:00:00',6825.00000000,6850.00000000,6800.00000000,6800.00000000,3075900.00000000,'2026-02-17 23:56:13'),(279273,'ASII','1h','yahoo',1686898800,'2023-06-16 14:00:00',6850.00000000,6850.00000000,6775.00000000,6775.00000000,9155500.00000000,'2026-02-17 23:56:13'),(279274,'ASII','1h','yahoo',1686902400,'2023-06-16 15:00:00',6775.00000000,6850.00000000,6775.00000000,6825.00000000,16802200.00000000,'2026-02-17 23:56:13'),(279275,'ASII','1h','yahoo',1686906000,'2023-06-16 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,29216600.00000000,'2026-02-17 23:56:13'),(279276,'ASII','1h','yahoo',1687140000,'2023-06-19 09:00:00',6825.00000000,6825.00000000,6775.00000000,6775.00000000,1839300.00000000,'2026-02-17 23:56:13'),(279277,'ASII','1h','yahoo',1687143600,'2023-06-19 10:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,746600.00000000,'2026-02-17 23:56:13'),(279278,'ASII','1h','yahoo',1687147200,'2023-06-19 11:00:00',6775.00000000,6825.00000000,6775.00000000,6800.00000000,1619700.00000000,'2026-02-17 23:56:13'),(279279,'ASII','1h','yahoo',1687154400,'2023-06-19 13:00:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,658400.00000000,'2026-02-17 23:56:13'),(279280,'ASII','1h','yahoo',1687158000,'2023-06-19 14:00:00',6800.00000000,6875.00000000,6800.00000000,6875.00000000,4269000.00000000,'2026-02-17 23:56:13'),(279281,'ASII','1h','yahoo',1687161600,'2023-06-19 15:00:00',6875.00000000,6875.00000000,6825.00000000,6875.00000000,1640900.00000000,'2026-02-17 23:56:13'),(279282,'ASII','1h','yahoo',1687165200,'2023-06-19 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,0.00000000,'2026-02-17 23:56:13'),(279283,'ASII','1h','yahoo',1687226400,'2023-06-20 09:00:00',6850.00000000,6850.00000000,6800.00000000,6800.00000000,1742500.00000000,'2026-02-17 23:56:13'),(279284,'ASII','1h','yahoo',1687230000,'2023-06-20 10:00:00',6800.00000000,6825.00000000,6775.00000000,6775.00000000,2338200.00000000,'2026-02-17 23:56:13'),(279285,'ASII','1h','yahoo',1687233600,'2023-06-20 11:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,1694100.00000000,'2026-02-17 23:56:13'),(279286,'ASII','1h','yahoo',1687240800,'2023-06-20 13:00:00',6775.00000000,6825.00000000,6775.00000000,6800.00000000,2634100.00000000,'2026-02-17 23:56:13'),(279287,'ASII','1h','yahoo',1687244400,'2023-06-20 14:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,2143400.00000000,'2026-02-17 23:56:13'),(279288,'ASII','1h','yahoo',1687248000,'2023-06-20 15:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,5800300.00000000,'2026-02-17 23:56:13'),(279289,'ASII','1h','yahoo',1687251600,'2023-06-20 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,7861000.00000000,'2026-02-17 23:56:13'),(279290,'ASII','1h','yahoo',1687312800,'2023-06-21 09:00:00',6775.00000000,6850.00000000,6750.00000000,6825.00000000,2843300.00000000,'2026-02-17 23:56:13'),(279291,'ASII','1h','yahoo',1687316400,'2023-06-21 10:00:00',6825.00000000,6875.00000000,6825.00000000,6850.00000000,2578200.00000000,'2026-02-17 23:56:13'),(279292,'ASII','1h','yahoo',1687320000,'2023-06-21 11:00:00',6850.00000000,6875.00000000,6850.00000000,6850.00000000,2695100.00000000,'2026-02-17 23:56:13'),(279293,'ASII','1h','yahoo',1687327200,'2023-06-21 13:00:00',6850.00000000,6925.00000000,6825.00000000,6925.00000000,5339200.00000000,'2026-02-17 23:56:13'),(279294,'ASII','1h','yahoo',1687330800,'2023-06-21 14:00:00',6900.00000000,6950.00000000,6900.00000000,6925.00000000,8487200.00000000,'2026-02-17 23:56:13'),(279295,'ASII','1h','yahoo',1687334400,'2023-06-21 15:00:00',6925.00000000,6975.00000000,6925.00000000,6950.00000000,8302400.00000000,'2026-02-17 23:56:13'),(279296,'ASII','1h','yahoo',1687338000,'2023-06-21 16:00:00',6925.00000000,6925.00000000,6925.00000000,6925.00000000,0.00000000,'2026-02-17 23:56:13'),(279297,'ASII','1h','yahoo',1687399200,'2023-06-22 09:00:00',6875.00000000,6900.00000000,6825.00000000,6875.00000000,8354400.00000000,'2026-02-17 23:56:13'),(279298,'ASII','1h','yahoo',1687402800,'2023-06-22 10:00:00',6875.00000000,6875.00000000,6800.00000000,6825.00000000,7330400.00000000,'2026-02-17 23:56:13'),(279299,'ASII','1h','yahoo',1687406400,'2023-06-22 11:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,5437800.00000000,'2026-02-17 23:56:13'),(279300,'ASII','1h','yahoo',1687413600,'2023-06-22 13:00:00',6825.00000000,6825.00000000,6800.00000000,6800.00000000,3264700.00000000,'2026-02-17 23:56:13'),(279301,'ASII','1h','yahoo',1687417200,'2023-06-22 14:00:00',6825.00000000,6825.00000000,6775.00000000,6800.00000000,5781900.00000000,'2026-02-17 23:56:13'),(279302,'ASII','1h','yahoo',1687420800,'2023-06-22 15:00:00',6800.00000000,6825.00000000,6775.00000000,6825.00000000,9407900.00000000,'2026-02-17 23:56:13'),(279303,'ASII','1h','yahoo',1687424400,'2023-06-22 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:13'),(279304,'ASII','1h','yahoo',1687485600,'2023-06-23 09:00:00',6775.00000000,6825.00000000,6750.00000000,6825.00000000,1770100.00000000,'2026-02-17 23:56:13'),(279305,'ASII','1h','yahoo',1687489200,'2023-06-23 10:00:00',6825.00000000,6825.00000000,6700.00000000,6725.00000000,7382200.00000000,'2026-02-17 23:56:13'),(279306,'ASII','1h','yahoo',1687492800,'2023-06-23 11:00:00',6750.00000000,6800.00000000,6725.00000000,6775.00000000,2057200.00000000,'2026-02-17 23:56:13'),(279307,'ASII','1h','yahoo',1687503600,'2023-06-23 14:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,4991500.00000000,'2026-02-17 23:56:13'),(279308,'ASII','1h','yahoo',1687507200,'2023-06-23 15:00:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,5253400.00000000,'2026-02-17 23:56:13'),(279309,'ASII','1h','yahoo',1687510800,'2023-06-23 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,10473100.00000000,'2026-02-17 23:56:13'),(279310,'ASII','1h','yahoo',1687744800,'2023-06-26 09:00:00',6800.00000000,6900.00000000,6800.00000000,6875.00000000,7427900.00000000,'2026-02-17 23:56:13'),(279311,'ASII','1h','yahoo',1687748400,'2023-06-26 10:00:00',6875.00000000,6900.00000000,6825.00000000,6825.00000000,3435600.00000000,'2026-02-17 23:56:13'),(279312,'ASII','1h','yahoo',1687752000,'2023-06-26 11:00:00',6850.00000000,6850.00000000,6775.00000000,6800.00000000,4307200.00000000,'2026-02-17 23:56:13'),(279313,'ASII','1h','yahoo',1687759200,'2023-06-26 13:00:00',6800.00000000,6850.00000000,6775.00000000,6850.00000000,1918500.00000000,'2026-02-17 23:56:13'),(279314,'ASII','1h','yahoo',1687762800,'2023-06-26 14:00:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,4421600.00000000,'2026-02-17 23:56:13'),(279315,'ASII','1h','yahoo',1687766400,'2023-06-26 15:00:00',6850.00000000,6875.00000000,6800.00000000,6800.00000000,4034800.00000000,'2026-02-17 23:56:13'),(279316,'ASII','1h','yahoo',1687770000,'2023-06-26 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,6027600.00000000,'2026-02-17 23:56:13'),(279317,'ASII','1h','yahoo',1687831200,'2023-06-27 09:00:00',6825.00000000,6825.00000000,6775.00000000,6800.00000000,5136700.00000000,'2026-02-17 23:56:13'),(279318,'ASII','1h','yahoo',1687834800,'2023-06-27 10:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,2564400.00000000,'2026-02-17 23:56:13'),(279319,'ASII','1h','yahoo',1687838400,'2023-06-27 11:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,2620400.00000000,'2026-02-17 23:56:13'),(279320,'ASII','1h','yahoo',1687845600,'2023-06-27 13:00:00',6800.00000000,6850.00000000,6775.00000000,6825.00000000,7970700.00000000,'2026-02-17 23:56:13'),(279321,'ASII','1h','yahoo',1687849200,'2023-06-27 14:00:00',6825.00000000,6850.00000000,6800.00000000,6800.00000000,3429100.00000000,'2026-02-17 23:56:13'),(279322,'ASII','1h','yahoo',1687852800,'2023-06-27 15:00:00',6825.00000000,6850.00000000,6800.00000000,6850.00000000,6371300.00000000,'2026-02-17 23:56:13'),(279323,'ASII','1h','yahoo',1687856400,'2023-06-27 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,7801200.00000000,'2026-02-17 23:56:13'),(279324,'ASII','1h','yahoo',1688349600,'2023-07-03 09:00:00',6775.00000000,6825.00000000,6750.00000000,6775.00000000,9986200.00000000,'2026-02-17 23:56:13'),(279325,'ASII','1h','yahoo',1688353200,'2023-07-03 10:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,2558500.00000000,'2026-02-17 23:56:13'),(279326,'ASII','1h','yahoo',1688356800,'2023-07-03 11:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,3347100.00000000,'2026-02-17 23:56:13'),(279327,'ASII','1h','yahoo',1688364000,'2023-07-03 13:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,1609000.00000000,'2026-02-17 23:56:13'),(279328,'ASII','1h','yahoo',1688367600,'2023-07-03 14:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,7003300.00000000,'2026-02-17 23:56:13'),(279329,'ASII','1h','yahoo',1688371200,'2023-07-03 15:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,6279500.00000000,'2026-02-17 23:56:13'),(279330,'ASII','1h','yahoo',1688374800,'2023-07-03 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,3106700.00000000,'2026-02-17 23:56:13'),(279331,'ASII','1h','yahoo',1688436000,'2023-07-04 09:00:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,2281800.00000000,'2026-02-17 23:56:13'),(279332,'ASII','1h','yahoo',1688439600,'2023-07-04 10:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,4290400.00000000,'2026-02-17 23:56:13'),(279333,'ASII','1h','yahoo',1688443200,'2023-07-04 11:00:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,1627500.00000000,'2026-02-17 23:56:13'),(279334,'ASII','1h','yahoo',1688450400,'2023-07-04 13:00:00',6750.00000000,6750.00000000,6725.00000000,6725.00000000,1564700.00000000,'2026-02-17 23:56:13'),(279335,'ASII','1h','yahoo',1688454000,'2023-07-04 14:00:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,5688000.00000000,'2026-02-17 23:56:13'),(279336,'ASII','1h','yahoo',1688457600,'2023-07-04 15:00:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,2249900.00000000,'2026-02-17 23:56:13'),(279337,'ASII','1h','yahoo',1688522400,'2023-07-05 09:00:00',6775.00000000,6775.00000000,6725.00000000,6775.00000000,2768000.00000000,'2026-02-17 23:56:13'),(279338,'ASII','1h','yahoo',1688526000,'2023-07-05 10:00:00',6775.00000000,6775.00000000,6725.00000000,6750.00000000,2189400.00000000,'2026-02-17 23:56:13'),(279339,'ASII','1h','yahoo',1688529600,'2023-07-05 11:00:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,6230200.00000000,'2026-02-17 23:56:13'),(279340,'ASII','1h','yahoo',1688536800,'2023-07-05 13:00:00',6725.00000000,6750.00000000,6700.00000000,6725.00000000,3366500.00000000,'2026-02-17 23:56:13'),(279341,'ASII','1h','yahoo',1688540400,'2023-07-05 14:00:00',6725.00000000,6775.00000000,6725.00000000,6750.00000000,6263400.00000000,'2026-02-17 23:56:13'),(279342,'ASII','1h','yahoo',1688544000,'2023-07-05 15:00:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,8866500.00000000,'2026-02-17 23:56:13'),(279343,'ASII','1h','yahoo',1688547600,'2023-07-05 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,4904700.00000000,'2026-02-17 23:56:13'),(279344,'ASII','1h','yahoo',1688608800,'2023-07-06 09:00:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,4223000.00000000,'2026-02-17 23:56:13'),(279345,'ASII','1h','yahoo',1688612400,'2023-07-06 10:00:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,2978700.00000000,'2026-02-17 23:56:13'),(279346,'ASII','1h','yahoo',1688616000,'2023-07-06 11:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,2979300.00000000,'2026-02-17 23:56:13'),(279347,'ASII','1h','yahoo',1688623200,'2023-07-06 13:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,2160800.00000000,'2026-02-17 23:56:13'),(279348,'ASII','1h','yahoo',1688626800,'2023-07-06 14:00:00',6750.00000000,6800.00000000,6750.00000000,6800.00000000,9763700.00000000,'2026-02-17 23:56:13'),(279349,'ASII','1h','yahoo',1688630400,'2023-07-06 15:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,5141900.00000000,'2026-02-17 23:56:13'),(279350,'ASII','1h','yahoo',1688634000,'2023-07-06 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,7961500.00000000,'2026-02-17 23:56:13'),(279351,'ASII','1h','yahoo',1688695200,'2023-07-07 09:00:00',6775.00000000,6825.00000000,6775.00000000,6800.00000000,3260800.00000000,'2026-02-17 23:56:13'),(279352,'ASII','1h','yahoo',1688698800,'2023-07-07 10:00:00',6800.00000000,6800.00000000,6750.00000000,6800.00000000,1921000.00000000,'2026-02-17 23:56:13'),(279353,'ASII','1h','yahoo',1688702400,'2023-07-07 11:00:00',6775.00000000,6825.00000000,6775.00000000,6775.00000000,3493600.00000000,'2026-02-17 23:56:13'),(279354,'ASII','1h','yahoo',1688713200,'2023-07-07 14:00:00',6775.00000000,6825.00000000,6775.00000000,6800.00000000,6387600.00000000,'2026-02-17 23:56:13'),(279355,'ASII','1h','yahoo',1688716800,'2023-07-07 15:00:00',6775.00000000,6825.00000000,6750.00000000,6825.00000000,9337800.00000000,'2026-02-17 23:56:13'),(279356,'ASII','1h','yahoo',1688720400,'2023-07-07 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,3988700.00000000,'2026-02-17 23:56:13'),(279357,'ASII','1h','yahoo',1688954400,'2023-07-10 09:00:00',6825.00000000,6825.00000000,6775.00000000,6800.00000000,2145400.00000000,'2026-02-17 23:56:13'),(279358,'ASII','1h','yahoo',1688958000,'2023-07-10 10:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,2554400.00000000,'2026-02-17 23:56:13'),(279359,'ASII','1h','yahoo',1688961600,'2023-07-10 11:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,718100.00000000,'2026-02-17 23:56:13'),(279360,'ASII','1h','yahoo',1688968800,'2023-07-10 13:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,553900.00000000,'2026-02-17 23:56:13'),(279361,'ASII','1h','yahoo',1688972400,'2023-07-10 14:00:00',6800.00000000,6800.00000000,6775.00000000,6775.00000000,1371500.00000000,'2026-02-17 23:56:13'),(279362,'ASII','1h','yahoo',1688976000,'2023-07-10 15:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,4227100.00000000,'2026-02-17 23:56:13'),(279363,'ASII','1h','yahoo',1688979600,'2023-07-10 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:13'),(279364,'ASII','1h','yahoo',1689040800,'2023-07-11 09:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,8289800.00000000,'2026-02-17 23:56:13'),(279365,'ASII','1h','yahoo',1689044400,'2023-07-11 10:00:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,1192100.00000000,'2026-02-17 23:56:13'),(279366,'ASII','1h','yahoo',1689048000,'2023-07-11 11:00:00',6775.00000000,6775.00000000,6750.00000000,6750.00000000,2807200.00000000,'2026-02-17 23:56:13'),(279367,'ASII','1h','yahoo',1689055200,'2023-07-11 13:00:00',6750.00000000,6800.00000000,6750.00000000,6775.00000000,3061200.00000000,'2026-02-17 23:56:13'),(279368,'ASII','1h','yahoo',1689058800,'2023-07-11 14:00:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,2525200.00000000,'2026-02-17 23:56:13'),(279369,'ASII','1h','yahoo',1689062400,'2023-07-11 15:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,4488500.00000000,'2026-02-17 23:56:13'),(279370,'ASII','1h','yahoo',1689066000,'2023-07-11 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,0.00000000,'2026-02-17 23:56:13'),(279371,'ASII','1h','yahoo',1689127200,'2023-07-12 09:00:00',6775.00000000,6825.00000000,6750.00000000,6800.00000000,2128900.00000000,'2026-02-17 23:56:13'),(279372,'ASII','1h','yahoo',1689130800,'2023-07-12 10:00:00',6800.00000000,6800.00000000,6750.00000000,6800.00000000,5333700.00000000,'2026-02-17 23:56:13'),(279373,'ASII','1h','yahoo',1689134400,'2023-07-12 11:00:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,3066400.00000000,'2026-02-17 23:56:13'),(279374,'ASII','1h','yahoo',1689141600,'2023-07-12 13:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,376000.00000000,'2026-02-17 23:56:13'),(279375,'ASII','1h','yahoo',1689145200,'2023-07-12 14:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,1949100.00000000,'2026-02-17 23:56:13'),(279376,'ASII','1h','yahoo',1689148800,'2023-07-12 15:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,6081900.00000000,'2026-02-17 23:56:13'),(279377,'ASII','1h','yahoo',1689152400,'2023-07-12 16:00:00',6775.00000000,6775.00000000,6775.00000000,6775.00000000,0.00000000,'2026-02-17 23:56:13'),(279378,'ASII','1h','yahoo',1689213600,'2023-07-13 09:00:00',6800.00000000,6825.00000000,6750.00000000,6775.00000000,7613800.00000000,'2026-02-17 23:56:13'),(279379,'ASII','1h','yahoo',1689217200,'2023-07-13 10:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,3035500.00000000,'2026-02-17 23:56:13'),(279380,'ASII','1h','yahoo',1689220800,'2023-07-13 11:00:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,4257800.00000000,'2026-02-17 23:56:13'),(279381,'ASII','1h','yahoo',1689228000,'2023-07-13 13:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,1498700.00000000,'2026-02-17 23:56:13'),(279382,'ASII','1h','yahoo',1689231600,'2023-07-13 14:00:00',6775.00000000,6800.00000000,6775.00000000,6800.00000000,5821400.00000000,'2026-02-17 23:56:13'),(279383,'ASII','1h','yahoo',1689235200,'2023-07-13 15:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,6420100.00000000,'2026-02-17 23:56:13'),(279384,'ASII','1h','yahoo',1689238800,'2023-07-13 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,2533400.00000000,'2026-02-17 23:56:13'),(279385,'ASII','1h','yahoo',1689300000,'2023-07-14 09:00:00',6775.00000000,6825.00000000,6775.00000000,6775.00000000,3572000.00000000,'2026-02-17 23:56:13'),(279386,'ASII','1h','yahoo',1689303600,'2023-07-14 10:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,6240200.00000000,'2026-02-17 23:56:13'),(279387,'ASII','1h','yahoo',1689307200,'2023-07-14 11:00:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,4192700.00000000,'2026-02-17 23:56:13'),(279388,'ASII','1h','yahoo',1689318000,'2023-07-14 14:00:00',6750.00000000,6750.00000000,6700.00000000,6750.00000000,23147300.00000000,'2026-02-17 23:56:13'),(279389,'ASII','1h','yahoo',1689321600,'2023-07-14 15:00:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,11697500.00000000,'2026-02-17 23:56:13'),(279390,'ASII','1h','yahoo',1689325200,'2023-07-14 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,7112200.00000000,'2026-02-17 23:56:13'),(279391,'ASII','1h','yahoo',1689559200,'2023-07-17 09:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,2219500.00000000,'2026-02-17 23:56:13'),(279392,'ASII','1h','yahoo',1689562800,'2023-07-17 10:00:00',6725.00000000,6775.00000000,6700.00000000,6725.00000000,4432100.00000000,'2026-02-17 23:56:13'),(279393,'ASII','1h','yahoo',1689566400,'2023-07-17 11:00:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,3654000.00000000,'2026-02-17 23:56:13'),(279394,'ASII','1h','yahoo',1689573600,'2023-07-17 13:00:00',6725.00000000,6725.00000000,6700.00000000,6700.00000000,1911500.00000000,'2026-02-17 23:56:13'),(279395,'ASII','1h','yahoo',1689577200,'2023-07-17 14:00:00',6725.00000000,6725.00000000,6675.00000000,6675.00000000,9125100.00000000,'2026-02-17 23:56:13'),(279396,'ASII','1h','yahoo',1689580800,'2023-07-17 15:00:00',6675.00000000,6725.00000000,6675.00000000,6700.00000000,9557700.00000000,'2026-02-17 23:56:13'),(279397,'ASII','1h','yahoo',1689584400,'2023-07-17 16:00:00',6675.00000000,6675.00000000,6675.00000000,6675.00000000,10644900.00000000,'2026-02-17 23:56:13'),(279398,'ASII','1h','yahoo',1689645600,'2023-07-18 09:00:00',6700.00000000,6700.00000000,6625.00000000,6625.00000000,7931300.00000000,'2026-02-17 23:56:13'),(279399,'ASII','1h','yahoo',1689649200,'2023-07-18 10:00:00',6650.00000000,6650.00000000,6600.00000000,6600.00000000,5860600.00000000,'2026-02-17 23:56:13'),(279400,'ASII','1h','yahoo',1689652800,'2023-07-18 11:00:00',6600.00000000,6625.00000000,6600.00000000,6625.00000000,4855000.00000000,'2026-02-17 23:56:13'),(279401,'ASII','1h','yahoo',1689660000,'2023-07-18 13:00:00',6600.00000000,6625.00000000,6550.00000000,6550.00000000,12631200.00000000,'2026-02-17 23:56:13'),(279402,'ASII','1h','yahoo',1689663600,'2023-07-18 14:00:00',6525.00000000,6600.00000000,6500.00000000,6525.00000000,18590100.00000000,'2026-02-17 23:56:13'),(279403,'ASII','1h','yahoo',1689667200,'2023-07-18 15:00:00',6525.00000000,6550.00000000,6475.00000000,6525.00000000,18524700.00000000,'2026-02-17 23:56:13'),(279404,'ASII','1h','yahoo',1689670800,'2023-07-18 16:00:00',6575.00000000,6575.00000000,6575.00000000,6575.00000000,9354500.00000000,'2026-02-17 23:56:13'),(279405,'ASII','1h','yahoo',1689818400,'2023-07-20 09:00:00',6575.00000000,6575.00000000,6450.00000000,6500.00000000,18069800.00000000,'2026-02-17 23:56:13'),(279406,'ASII','1h','yahoo',1689822000,'2023-07-20 10:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,7365300.00000000,'2026-02-17 23:56:13'),(279407,'ASII','1h','yahoo',1689825600,'2023-07-20 11:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,8578300.00000000,'2026-02-17 23:56:13'),(279408,'ASII','1h','yahoo',1689832800,'2023-07-20 13:00:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,3776400.00000000,'2026-02-17 23:56:13'),(279409,'ASII','1h','yahoo',1689836400,'2023-07-20 14:00:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,6590800.00000000,'2026-02-17 23:56:13'),(279410,'ASII','1h','yahoo',1689840000,'2023-07-20 15:00:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,12852200.00000000,'2026-02-17 23:56:13'),(279411,'ASII','1h','yahoo',1689843600,'2023-07-20 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,4989500.00000000,'2026-02-17 23:56:13'),(279412,'ASII','1h','yahoo',1689904800,'2023-07-21 09:00:00',6500.00000000,6525.00000000,6400.00000000,6400.00000000,15410200.00000000,'2026-02-17 23:56:13'),(279413,'ASII','1h','yahoo',1689908400,'2023-07-21 10:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,11082700.00000000,'2026-02-17 23:56:13'),(279414,'ASII','1h','yahoo',1689912000,'2023-07-21 11:00:00',6425.00000000,6425.00000000,6375.00000000,6375.00000000,4836300.00000000,'2026-02-17 23:56:13'),(279415,'ASII','1h','yahoo',1689922800,'2023-07-21 14:00:00',6400.00000000,6450.00000000,6375.00000000,6425.00000000,12782400.00000000,'2026-02-17 23:56:13'),(279416,'ASII','1h','yahoo',1689926400,'2023-07-21 15:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,12856300.00000000,'2026-02-17 23:56:13'),(279417,'ASII','1h','yahoo',1689930000,'2023-07-21 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,6339300.00000000,'2026-02-17 23:56:13'),(279418,'ASII','1h','yahoo',1690164000,'2023-07-24 09:00:00',6400.00000000,6525.00000000,6400.00000000,6475.00000000,5975700.00000000,'2026-02-17 23:56:13'),(279419,'ASII','1h','yahoo',1690167600,'2023-07-24 10:00:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,3438000.00000000,'2026-02-17 23:56:13'),(279420,'ASII','1h','yahoo',1690171200,'2023-07-24 11:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,4219600.00000000,'2026-02-17 23:56:13'),(279421,'ASII','1h','yahoo',1690178400,'2023-07-24 13:00:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,2722700.00000000,'2026-02-17 23:56:13'),(279422,'ASII','1h','yahoo',1690182000,'2023-07-24 14:00:00',6550.00000000,6600.00000000,6525.00000000,6575.00000000,7834500.00000000,'2026-02-17 23:56:13'),(279423,'ASII','1h','yahoo',1690185600,'2023-07-24 15:00:00',6600.00000000,6600.00000000,6550.00000000,6550.00000000,9861900.00000000,'2026-02-17 23:56:13'),(279424,'ASII','1h','yahoo',1690189200,'2023-07-24 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,6043800.00000000,'2026-02-17 23:56:13'),(279425,'ASII','1h','yahoo',1690250400,'2023-07-25 09:00:00',6600.00000000,6625.00000000,6550.00000000,6575.00000000,5221500.00000000,'2026-02-17 23:56:13'),(279426,'ASII','1h','yahoo',1690254000,'2023-07-25 10:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,4468100.00000000,'2026-02-17 23:56:13'),(279427,'ASII','1h','yahoo',1690257600,'2023-07-25 11:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,949600.00000000,'2026-02-17 23:56:13'),(279428,'ASII','1h','yahoo',1690264800,'2023-07-25 13:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,629300.00000000,'2026-02-17 23:56:13'),(279429,'ASII','1h','yahoo',1690268400,'2023-07-25 14:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,1572200.00000000,'2026-02-17 23:56:13'),(279430,'ASII','1h','yahoo',1690272000,'2023-07-25 15:00:00',6525.00000000,6550.00000000,6500.00000000,6550.00000000,6421500.00000000,'2026-02-17 23:56:13'),(279431,'ASII','1h','yahoo',1690275600,'2023-07-25 16:00:00',6500.00000000,6500.00000000,6500.00000000,6500.00000000,4045400.00000000,'2026-02-17 23:56:13'),(279432,'ASII','1h','yahoo',1690336800,'2023-07-26 09:00:00',6575.00000000,6625.00000000,6550.00000000,6575.00000000,7237400.00000000,'2026-02-17 23:56:13'),(279433,'ASII','1h','yahoo',1690340400,'2023-07-26 10:00:00',6550.00000000,6600.00000000,6550.00000000,6575.00000000,2922600.00000000,'2026-02-17 23:56:13'),(279434,'ASII','1h','yahoo',1690344000,'2023-07-26 11:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,4265700.00000000,'2026-02-17 23:56:13'),(279435,'ASII','1h','yahoo',1690351200,'2023-07-26 13:00:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,2053800.00000000,'2026-02-17 23:56:13'),(279436,'ASII','1h','yahoo',1690354800,'2023-07-26 14:00:00',6500.00000000,6550.00000000,6500.00000000,6550.00000000,3624700.00000000,'2026-02-17 23:56:13'),(279437,'ASII','1h','yahoo',1690358400,'2023-07-26 15:00:00',6525.00000000,6575.00000000,6525.00000000,6575.00000000,6783300.00000000,'2026-02-17 23:56:13'),(279438,'ASII','1h','yahoo',1690362000,'2023-07-26 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,11372200.00000000,'2026-02-17 23:56:13'),(279439,'ASII','1h','yahoo',1690423200,'2023-07-27 09:00:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,1828000.00000000,'2026-02-17 23:56:13'),(279440,'ASII','1h','yahoo',1690426800,'2023-07-27 10:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,4049900.00000000,'2026-02-17 23:56:13'),(279441,'ASII','1h','yahoo',1690430400,'2023-07-27 11:00:00',6525.00000000,6575.00000000,6525.00000000,6550.00000000,0.00000000,'2026-02-17 23:56:13'),(279442,'ASII','1h','yahoo',1690437600,'2023-07-27 13:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,8629700.00000000,'2026-02-17 23:56:13'),(279443,'ASII','1h','yahoo',1690441200,'2023-07-27 14:00:00',6575.00000000,6575.00000000,6525.00000000,6525.00000000,4387700.00000000,'2026-02-17 23:56:13'),(279444,'ASII','1h','yahoo',1690444800,'2023-07-27 15:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,10166400.00000000,'2026-02-17 23:56:13'),(279445,'ASII','1h','yahoo',1690448400,'2023-07-27 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,4625200.00000000,'2026-02-17 23:56:13'),(279446,'ASII','1h','yahoo',1690509600,'2023-07-28 09:00:00',6525.00000000,6550.00000000,6500.00000000,6525.00000000,2507600.00000000,'2026-02-17 23:56:13'),(279447,'ASII','1h','yahoo',1690513200,'2023-07-28 10:00:00',6525.00000000,6525.00000000,6475.00000000,6525.00000000,3008500.00000000,'2026-02-17 23:56:13'),(279448,'ASII','1h','yahoo',1690516800,'2023-07-28 11:00:00',6500.00000000,6550.00000000,6500.00000000,6525.00000000,1188000.00000000,'2026-02-17 23:56:13'),(279449,'ASII','1h','yahoo',1690527600,'2023-07-28 14:00:00',6525.00000000,6600.00000000,6525.00000000,6575.00000000,4766600.00000000,'2026-02-17 23:56:13'),(279450,'ASII','1h','yahoo',1690531200,'2023-07-28 15:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,6415500.00000000,'2026-02-17 23:56:13'),(279451,'ASII','1h','yahoo',1690534800,'2023-07-28 16:00:00',6625.00000000,6625.00000000,6625.00000000,6625.00000000,9929200.00000000,'2026-02-17 23:56:13'),(279452,'ASII','1h','yahoo',1690768800,'2023-07-31 09:00:00',6725.00000000,6950.00000000,6725.00000000,6850.00000000,41464600.00000000,'2026-02-17 23:56:13'),(279453,'ASII','1h','yahoo',1690772400,'2023-07-31 10:00:00',6825.00000000,6875.00000000,6825.00000000,6850.00000000,5946300.00000000,'2026-02-17 23:56:13'),(279454,'ASII','1h','yahoo',1690776000,'2023-07-31 11:00:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,2698400.00000000,'2026-02-17 23:56:13'),(279455,'ASII','1h','yahoo',1690783200,'2023-07-31 13:00:00',6850.00000000,6850.00000000,6800.00000000,6825.00000000,3162200.00000000,'2026-02-17 23:56:13'),(279456,'ASII','1h','yahoo',1690786800,'2023-07-31 14:00:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,5010900.00000000,'2026-02-17 23:56:13'),(279457,'ASII','1h','yahoo',1690790400,'2023-07-31 15:00:00',6825.00000000,6850.00000000,6800.00000000,6850.00000000,6804500.00000000,'2026-02-17 23:56:13'),(279458,'ASII','1h','yahoo',1690794000,'2023-07-31 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,16678100.00000000,'2026-02-17 23:56:13'),(279459,'ASII','1h','yahoo',1690855200,'2023-08-01 09:00:00',6875.00000000,6900.00000000,6800.00000000,6850.00000000,5206500.00000000,'2026-02-17 23:56:13'),(279460,'ASII','1h','yahoo',1690858800,'2023-08-01 10:00:00',6850.00000000,6900.00000000,6825.00000000,6900.00000000,5114800.00000000,'2026-02-17 23:56:13'),(279461,'ASII','1h','yahoo',1690862400,'2023-08-01 11:00:00',6900.00000000,6900.00000000,6875.00000000,6875.00000000,2531200.00000000,'2026-02-17 23:56:13'),(279462,'ASII','1h','yahoo',1690869600,'2023-08-01 13:00:00',6875.00000000,6900.00000000,6875.00000000,6900.00000000,2341100.00000000,'2026-02-17 23:56:13'),(279463,'ASII','1h','yahoo',1690873200,'2023-08-01 14:00:00',6900.00000000,6900.00000000,6850.00000000,6875.00000000,5284600.00000000,'2026-02-17 23:56:13'),(279464,'ASII','1h','yahoo',1690876800,'2023-08-01 15:00:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,4702300.00000000,'2026-02-17 23:56:13'),(279465,'ASII','1h','yahoo',1690880400,'2023-08-01 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,3079100.00000000,'2026-02-17 23:56:13'),(279466,'ASII','1h','yahoo',1690941600,'2023-08-02 09:00:00',6825.00000000,6850.00000000,6775.00000000,6850.00000000,2874400.00000000,'2026-02-17 23:56:13'),(279467,'ASII','1h','yahoo',1690945200,'2023-08-02 10:00:00',6850.00000000,6850.00000000,6775.00000000,6825.00000000,3621000.00000000,'2026-02-17 23:56:13'),(279468,'ASII','1h','yahoo',1690948800,'2023-08-02 11:00:00',6800.00000000,6850.00000000,6775.00000000,6850.00000000,2950400.00000000,'2026-02-17 23:56:13'),(279469,'ASII','1h','yahoo',1690956000,'2023-08-02 13:00:00',6825.00000000,6850.00000000,6825.00000000,6850.00000000,935000.00000000,'2026-02-17 23:56:13'),(279470,'ASII','1h','yahoo',1690959600,'2023-08-02 14:00:00',6825.00000000,6850.00000000,6825.00000000,6825.00000000,2625900.00000000,'2026-02-17 23:56:13'),(279471,'ASII','1h','yahoo',1690963200,'2023-08-02 15:00:00',6825.00000000,6850.00000000,6775.00000000,6825.00000000,5881200.00000000,'2026-02-17 23:56:13'),(279472,'ASII','1h','yahoo',1690966800,'2023-08-02 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,10357900.00000000,'2026-02-17 23:56:13'),(279473,'ASII','1h','yahoo',1691028000,'2023-08-03 09:00:00',6825.00000000,6825.00000000,6775.00000000,6825.00000000,2052600.00000000,'2026-02-17 23:56:13'),(279474,'ASII','1h','yahoo',1691031600,'2023-08-03 10:00:00',6800.00000000,6850.00000000,6800.00000000,6850.00000000,2091700.00000000,'2026-02-17 23:56:13'),(279475,'ASII','1h','yahoo',1691035200,'2023-08-03 11:00:00',6850.00000000,6900.00000000,6825.00000000,6875.00000000,4551500.00000000,'2026-02-17 23:56:13'),(279476,'ASII','1h','yahoo',1691042400,'2023-08-03 13:00:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,1484300.00000000,'2026-02-17 23:56:13'),(279477,'ASII','1h','yahoo',1691046000,'2023-08-03 14:00:00',6850.00000000,6900.00000000,6850.00000000,6850.00000000,2982400.00000000,'2026-02-17 23:56:13'),(279478,'ASII','1h','yahoo',1691049600,'2023-08-03 15:00:00',6875.00000000,6875.00000000,6850.00000000,6875.00000000,6992100.00000000,'2026-02-17 23:56:13'),(279479,'ASII','1h','yahoo',1691053200,'2023-08-03 16:00:00',6825.00000000,6825.00000000,6825.00000000,6825.00000000,8783900.00000000,'2026-02-17 23:56:13'),(279480,'ASII','1h','yahoo',1691114400,'2023-08-04 09:00:00',6825.00000000,6850.00000000,6800.00000000,6800.00000000,3178000.00000000,'2026-02-17 23:56:13'),(279481,'ASII','1h','yahoo',1691118000,'2023-08-04 10:00:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,1435000.00000000,'2026-02-17 23:56:13'),(279482,'ASII','1h','yahoo',1691121600,'2023-08-04 11:00:00',6800.00000000,6825.00000000,6800.00000000,6800.00000000,1071900.00000000,'2026-02-17 23:56:13'),(279483,'ASII','1h','yahoo',1691132400,'2023-08-04 14:00:00',6800.00000000,6825.00000000,6750.00000000,6775.00000000,5360000.00000000,'2026-02-17 23:56:13'),(279484,'ASII','1h','yahoo',1691136000,'2023-08-04 15:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,2890900.00000000,'2026-02-17 23:56:13'),(279485,'ASII','1h','yahoo',1691139600,'2023-08-04 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,2521000.00000000,'2026-02-17 23:56:13'),(279486,'ASII','1h','yahoo',1691373600,'2023-08-07 09:00:00',6800.00000000,6850.00000000,6750.00000000,6825.00000000,2759200.00000000,'2026-02-17 23:56:13'),(279487,'ASII','1h','yahoo',1691377200,'2023-08-07 10:00:00',6825.00000000,6850.00000000,6800.00000000,6850.00000000,3164400.00000000,'2026-02-17 23:56:13'),(279488,'ASII','1h','yahoo',1691380800,'2023-08-07 11:00:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,0.00000000,'2026-02-17 23:56:13'),(279489,'ASII','1h','yahoo',1691388000,'2023-08-07 13:00:00',6825.00000000,6875.00000000,6825.00000000,6875.00000000,12001900.00000000,'2026-02-17 23:56:13'),(279490,'ASII','1h','yahoo',1691391600,'2023-08-07 14:00:00',6850.00000000,6900.00000000,6850.00000000,6875.00000000,5803200.00000000,'2026-02-17 23:56:13'),(279491,'ASII','1h','yahoo',1691395200,'2023-08-07 15:00:00',6875.00000000,6900.00000000,6875.00000000,6875.00000000,8303900.00000000,'2026-02-17 23:56:13'),(279492,'ASII','1h','yahoo',1691398800,'2023-08-07 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,6499000.00000000,'2026-02-17 23:56:13'),(279493,'ASII','1h','yahoo',1691460000,'2023-08-08 09:00:00',6850.00000000,6900.00000000,6850.00000000,6900.00000000,3652700.00000000,'2026-02-17 23:56:13'),(279494,'ASII','1h','yahoo',1691463600,'2023-08-08 10:00:00',6875.00000000,6900.00000000,6850.00000000,6875.00000000,2605400.00000000,'2026-02-17 23:56:13'),(279495,'ASII','1h','yahoo',1691467200,'2023-08-08 11:00:00',6850.00000000,6900.00000000,6850.00000000,6900.00000000,2400500.00000000,'2026-02-17 23:56:13'),(279496,'ASII','1h','yahoo',1691474400,'2023-08-08 13:00:00',6900.00000000,6900.00000000,6850.00000000,6850.00000000,771200.00000000,'2026-02-17 23:56:13'),(279497,'ASII','1h','yahoo',1691478000,'2023-08-08 14:00:00',6850.00000000,6900.00000000,6850.00000000,6875.00000000,2717900.00000000,'2026-02-17 23:56:13'),(279498,'ASII','1h','yahoo',1691481600,'2023-08-08 15:00:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,3995600.00000000,'2026-02-17 23:56:13'),(279499,'ASII','1h','yahoo',1691485200,'2023-08-08 16:00:00',6850.00000000,6850.00000000,6850.00000000,6850.00000000,7637900.00000000,'2026-02-17 23:56:13'),(279500,'ASII','1h','yahoo',1691546400,'2023-08-09 09:00:00',6875.00000000,6875.00000000,6825.00000000,6825.00000000,1432800.00000000,'2026-02-17 23:56:13'),(279501,'ASII','1h','yahoo',1691550000,'2023-08-09 10:00:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,781400.00000000,'2026-02-17 23:56:13'),(279502,'ASII','1h','yahoo',1691553600,'2023-08-09 11:00:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,414200.00000000,'2026-02-17 23:56:13'),(279503,'ASII','1h','yahoo',1691560800,'2023-08-09 13:00:00',6850.00000000,6850.00000000,6825.00000000,6825.00000000,470100.00000000,'2026-02-17 23:56:13'),(279504,'ASII','1h','yahoo',1691564400,'2023-08-09 14:00:00',6825.00000000,6875.00000000,6825.00000000,6875.00000000,1338200.00000000,'2026-02-17 23:56:13'),(279505,'ASII','1h','yahoo',1691568000,'2023-08-09 15:00:00',6850.00000000,6875.00000000,6825.00000000,6850.00000000,1654100.00000000,'2026-02-17 23:56:13'),(279506,'ASII','1h','yahoo',1691571600,'2023-08-09 16:00:00',6875.00000000,6875.00000000,6875.00000000,6875.00000000,7500300.00000000,'2026-02-17 23:56:13'),(279507,'ASII','1h','yahoo',1691632800,'2023-08-10 09:00:00',6850.00000000,6875.00000000,6825.00000000,6825.00000000,3426300.00000000,'2026-02-17 23:56:13'),(279508,'ASII','1h','yahoo',1691636400,'2023-08-10 10:00:00',6850.00000000,6850.00000000,6775.00000000,6800.00000000,2994400.00000000,'2026-02-17 23:56:13'),(279509,'ASII','1h','yahoo',1691640000,'2023-08-10 11:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,4074400.00000000,'2026-02-17 23:56:13'),(279510,'ASII','1h','yahoo',1691647200,'2023-08-10 13:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,1690400.00000000,'2026-02-17 23:56:13'),(279511,'ASII','1h','yahoo',1691650800,'2023-08-10 14:00:00',6775.00000000,6775.00000000,6750.00000000,6775.00000000,3028200.00000000,'2026-02-17 23:56:13'),(279512,'ASII','1h','yahoo',1691654400,'2023-08-10 15:00:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,8550900.00000000,'2026-02-17 23:56:13'),(279513,'ASII','1h','yahoo',1691658000,'2023-08-10 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,8151400.00000000,'2026-02-17 23:56:13'),(279514,'ASII','1h','yahoo',1691719200,'2023-08-11 09:00:00',6750.00000000,6775.00000000,6650.00000000,6650.00000000,16136100.00000000,'2026-02-17 23:56:13'),(279515,'ASII','1h','yahoo',1691722800,'2023-08-11 10:00:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,2604300.00000000,'2026-02-17 23:56:13'),(279516,'ASII','1h','yahoo',1691726400,'2023-08-11 11:00:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,1089700.00000000,'2026-02-17 23:56:13'),(279517,'ASII','1h','yahoo',1691737200,'2023-08-11 14:00:00',6675.00000000,6750.00000000,6650.00000000,6750.00000000,7771400.00000000,'2026-02-17 23:56:13'),(279518,'ASII','1h','yahoo',1691740800,'2023-08-11 15:00:00',6750.00000000,6750.00000000,6700.00000000,6725.00000000,5149500.00000000,'2026-02-17 23:56:13'),(279519,'ASII','1h','yahoo',1691744400,'2023-08-11 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,8746200.00000000,'2026-02-17 23:56:13'),(279520,'ASII','1h','yahoo',1691978400,'2023-08-14 09:00:00',6700.00000000,6750.00000000,6700.00000000,6700.00000000,2620600.00000000,'2026-02-17 23:56:13'),(279521,'ASII','1h','yahoo',1691982000,'2023-08-14 10:00:00',6700.00000000,6750.00000000,6700.00000000,6750.00000000,2755700.00000000,'2026-02-17 23:56:13'),(279522,'ASII','1h','yahoo',1691985600,'2023-08-14 11:00:00',6725.00000000,6750.00000000,6725.00000000,6725.00000000,1074500.00000000,'2026-02-17 23:56:13'),(279523,'ASII','1h','yahoo',1691992800,'2023-08-14 13:00:00',6750.00000000,6800.00000000,6725.00000000,6750.00000000,3529500.00000000,'2026-02-17 23:56:13'),(279524,'ASII','1h','yahoo',1691996400,'2023-08-14 14:00:00',6775.00000000,6800.00000000,6775.00000000,6775.00000000,2004700.00000000,'2026-02-17 23:56:13'),(279525,'ASII','1h','yahoo',1692000000,'2023-08-14 15:00:00',6800.00000000,6800.00000000,6725.00000000,6725.00000000,4762300.00000000,'2026-02-17 23:56:13'),(279526,'ASII','1h','yahoo',1692003600,'2023-08-14 16:00:00',6800.00000000,6800.00000000,6800.00000000,6800.00000000,10657000.00000000,'2026-02-17 23:56:13'),(279527,'ASII','1h','yahoo',1692064800,'2023-08-15 09:00:00',6750.00000000,6775.00000000,6725.00000000,6750.00000000,3748400.00000000,'2026-02-17 23:56:13'),(279528,'ASII','1h','yahoo',1692068400,'2023-08-15 10:00:00',6750.00000000,6775.00000000,6725.00000000,6775.00000000,2551500.00000000,'2026-02-17 23:56:13'),(279529,'ASII','1h','yahoo',1692072000,'2023-08-15 11:00:00',6750.00000000,6775.00000000,6725.00000000,6725.00000000,4042300.00000000,'2026-02-17 23:56:13'),(279530,'ASII','1h','yahoo',1692079200,'2023-08-15 13:00:00',6750.00000000,6750.00000000,6725.00000000,6750.00000000,2065000.00000000,'2026-02-17 23:56:13'),(279531,'ASII','1h','yahoo',1692082800,'2023-08-15 14:00:00',6750.00000000,6750.00000000,6675.00000000,6700.00000000,7717200.00000000,'2026-02-17 23:56:13'),(279532,'ASII','1h','yahoo',1692086400,'2023-08-15 15:00:00',6675.00000000,6725.00000000,6675.00000000,6725.00000000,7140300.00000000,'2026-02-17 23:56:13'),(279533,'ASII','1h','yahoo',1692090000,'2023-08-15 16:00:00',6725.00000000,6725.00000000,6725.00000000,6725.00000000,4309000.00000000,'2026-02-17 23:56:13'),(279534,'ASII','1h','yahoo',1692151200,'2023-08-16 09:00:00',6675.00000000,6700.00000000,6650.00000000,6675.00000000,4278200.00000000,'2026-02-17 23:56:13'),(279535,'ASII','1h','yahoo',1692154800,'2023-08-16 10:00:00',6675.00000000,6700.00000000,6650.00000000,6650.00000000,3617900.00000000,'2026-02-17 23:56:13'),(279536,'ASII','1h','yahoo',1692158400,'2023-08-16 11:00:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,2627000.00000000,'2026-02-17 23:56:13'),(279537,'ASII','1h','yahoo',1692165600,'2023-08-16 13:00:00',6675.00000000,6675.00000000,6650.00000000,6675.00000000,1275800.00000000,'2026-02-17 23:56:13'),(279538,'ASII','1h','yahoo',1692169200,'2023-08-16 14:00:00',6675.00000000,6675.00000000,6650.00000000,6650.00000000,5076500.00000000,'2026-02-17 23:56:13'),(279539,'ASII','1h','yahoo',1692172800,'2023-08-16 15:00:00',6650.00000000,6675.00000000,6650.00000000,6675.00000000,6907300.00000000,'2026-02-17 23:56:13'),(279540,'ASII','1h','yahoo',1692176400,'2023-08-16 16:00:00',6750.00000000,6750.00000000,6750.00000000,6750.00000000,15992100.00000000,'2026-02-17 23:56:13'),(279541,'ASII','1h','yahoo',1692324000,'2023-08-18 09:00:00',6675.00000000,6700.00000000,6625.00000000,6650.00000000,10801400.00000000,'2026-02-17 23:56:13'),(279542,'ASII','1h','yahoo',1692327600,'2023-08-18 10:00:00',6650.00000000,6675.00000000,6575.00000000,6600.00000000,10871100.00000000,'2026-02-17 23:56:13'),(279543,'ASII','1h','yahoo',1692331200,'2023-08-18 11:00:00',6575.00000000,6600.00000000,6575.00000000,6575.00000000,2334700.00000000,'2026-02-17 23:56:13'),(279544,'ASII','1h','yahoo',1692342000,'2023-08-18 14:00:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,10836200.00000000,'2026-02-17 23:56:13'),(279545,'ASII','1h','yahoo',1692345600,'2023-08-18 15:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,17616500.00000000,'2026-02-17 23:56:13'),(279546,'ASII','1h','yahoo',1692349200,'2023-08-18 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,14242300.00000000,'2026-02-17 23:56:13'),(279547,'ASII','1h','yahoo',1692583200,'2023-08-21 09:00:00',6525.00000000,6550.00000000,6425.00000000,6500.00000000,8524400.00000000,'2026-02-17 23:56:13'),(279548,'ASII','1h','yahoo',1692586800,'2023-08-21 10:00:00',6475.00000000,6550.00000000,6475.00000000,6525.00000000,2391800.00000000,'2026-02-17 23:56:13'),(279549,'ASII','1h','yahoo',1692590400,'2023-08-21 11:00:00',6525.00000000,6550.00000000,6525.00000000,6550.00000000,1319900.00000000,'2026-02-17 23:56:13'),(279550,'ASII','1h','yahoo',1692597600,'2023-08-21 13:00:00',6550.00000000,6550.00000000,6475.00000000,6475.00000000,5550600.00000000,'2026-02-17 23:56:13'),(279551,'ASII','1h','yahoo',1692601200,'2023-08-21 14:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,4091100.00000000,'2026-02-17 23:56:13'),(279552,'ASII','1h','yahoo',1692604800,'2023-08-21 15:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,6132500.00000000,'2026-02-17 23:56:13'),(279553,'ASII','1h','yahoo',1692608400,'2023-08-21 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,5856200.00000000,'2026-02-17 23:56:13'),(279554,'ASII','1h','yahoo',1692669600,'2023-08-22 09:00:00',6475.00000000,6550.00000000,6450.00000000,6525.00000000,5723800.00000000,'2026-02-17 23:56:13'),(279555,'ASII','1h','yahoo',1692673200,'2023-08-22 10:00:00',6525.00000000,6600.00000000,6525.00000000,6550.00000000,7362500.00000000,'2026-02-17 23:56:13'),(279556,'ASII','1h','yahoo',1692676800,'2023-08-22 11:00:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,3831400.00000000,'2026-02-17 23:56:13'),(279557,'ASII','1h','yahoo',1692684000,'2023-08-22 13:00:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,3383000.00000000,'2026-02-17 23:56:13'),(279558,'ASII','1h','yahoo',1692687600,'2023-08-22 14:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,5119200.00000000,'2026-02-17 23:56:13'),(279559,'ASII','1h','yahoo',1692691200,'2023-08-22 15:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,6178000.00000000,'2026-02-17 23:56:13'),(279560,'ASII','1h','yahoo',1692694800,'2023-08-22 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,5606300.00000000,'2026-02-17 23:56:13'),(279561,'ASII','1h','yahoo',1692756000,'2023-08-23 09:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,3906200.00000000,'2026-02-17 23:56:13'),(279562,'ASII','1h','yahoo',1692759600,'2023-08-23 10:00:00',6550.00000000,6575.00000000,6525.00000000,6575.00000000,2514800.00000000,'2026-02-17 23:56:13'),(279563,'ASII','1h','yahoo',1692763200,'2023-08-23 11:00:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,3714500.00000000,'2026-02-17 23:56:13'),(279564,'ASII','1h','yahoo',1692770400,'2023-08-23 13:00:00',6550.00000000,6600.00000000,6550.00000000,6550.00000000,1310700.00000000,'2026-02-17 23:56:13'),(279565,'ASII','1h','yahoo',1692774000,'2023-08-23 14:00:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,6146700.00000000,'2026-02-17 23:56:13'),(279566,'ASII','1h','yahoo',1692777600,'2023-08-23 15:00:00',6575.00000000,6575.00000000,6550.00000000,6550.00000000,4767100.00000000,'2026-02-17 23:56:13'),(279567,'ASII','1h','yahoo',1692781200,'2023-08-23 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,4977800.00000000,'2026-02-17 23:56:13'),(279568,'ASII','1h','yahoo',1692842400,'2023-08-24 09:00:00',6550.00000000,6600.00000000,6525.00000000,6600.00000000,6751600.00000000,'2026-02-17 23:56:13'),(279569,'ASII','1h','yahoo',1692846000,'2023-08-24 10:00:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,2049200.00000000,'2026-02-17 23:56:13'),(279570,'ASII','1h','yahoo',1692849600,'2023-08-24 11:00:00',6550.00000000,6575.00000000,6525.00000000,6525.00000000,2605500.00000000,'2026-02-17 23:56:13'),(279571,'ASII','1h','yahoo',1692856800,'2023-08-24 13:00:00',6525.00000000,6550.00000000,6525.00000000,6525.00000000,455700.00000000,'2026-02-17 23:56:13'),(279572,'ASII','1h','yahoo',1692860400,'2023-08-24 14:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,2826200.00000000,'2026-02-17 23:56:13'),(279573,'ASII','1h','yahoo',1692864000,'2023-08-24 15:00:00',6525.00000000,6550.00000000,6475.00000000,6500.00000000,12386200.00000000,'2026-02-17 23:56:13'),(279574,'ASII','1h','yahoo',1692867600,'2023-08-24 16:00:00',6475.00000000,6475.00000000,6475.00000000,6475.00000000,6006900.00000000,'2026-02-17 23:56:13'),(279575,'ASII','1h','yahoo',1692928800,'2023-08-25 09:00:00',6500.00000000,6500.00000000,6450.00000000,6475.00000000,4130300.00000000,'2026-02-17 23:56:13'),(279576,'ASII','1h','yahoo',1692932400,'2023-08-25 10:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,3742600.00000000,'2026-02-17 23:56:13'),(279577,'ASII','1h','yahoo',1692936000,'2023-08-25 11:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,3774600.00000000,'2026-02-17 23:56:13'),(279578,'ASII','1h','yahoo',1692946800,'2023-08-25 14:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,6804400.00000000,'2026-02-17 23:56:13'),(279579,'ASII','1h','yahoo',1692950400,'2023-08-25 15:00:00',6425.00000000,6425.00000000,6400.00000000,6400.00000000,10153100.00000000,'2026-02-17 23:56:13'),(279580,'ASII','1h','yahoo',1692954000,'2023-08-25 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,6486500.00000000,'2026-02-17 23:56:13'),(279581,'ASII','1h','yahoo',1693188000,'2023-08-28 09:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,2284300.00000000,'2026-02-17 23:56:13'),(279582,'ASII','1h','yahoo',1693191600,'2023-08-28 10:00:00',6450.00000000,6475.00000000,6425.00000000,6450.00000000,1465400.00000000,'2026-02-17 23:56:13'),(279583,'ASII','1h','yahoo',1693195200,'2023-08-28 11:00:00',6450.00000000,6475.00000000,6425.00000000,6450.00000000,1513000.00000000,'2026-02-17 23:56:13'),(279584,'ASII','1h','yahoo',1693202400,'2023-08-28 13:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,878100.00000000,'2026-02-17 23:56:13'),(279585,'ASII','1h','yahoo',1693206000,'2023-08-28 14:00:00',6450.00000000,6475.00000000,6400.00000000,6400.00000000,4029100.00000000,'2026-02-17 23:56:13'),(279586,'ASII','1h','yahoo',1693209600,'2023-08-28 15:00:00',6400.00000000,6450.00000000,6400.00000000,6425.00000000,3109300.00000000,'2026-02-17 23:56:13'),(279587,'ASII','1h','yahoo',1693213200,'2023-08-28 16:00:00',6425.00000000,6425.00000000,6425.00000000,6425.00000000,1449300.00000000,'2026-02-17 23:56:13'),(279588,'ASII','1h','yahoo',1693274400,'2023-08-29 09:00:00',6450.00000000,6450.00000000,6400.00000000,6400.00000000,2911600.00000000,'2026-02-17 23:56:13'),(279589,'ASII','1h','yahoo',1693278000,'2023-08-29 10:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,6087100.00000000,'2026-02-17 23:56:13'),(279590,'ASII','1h','yahoo',1693281600,'2023-08-29 11:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,3448800.00000000,'2026-02-17 23:56:13'),(279591,'ASII','1h','yahoo',1693288800,'2023-08-29 13:00:00',6425.00000000,6425.00000000,6400.00000000,6400.00000000,758200.00000000,'2026-02-17 23:56:13'),(279592,'ASII','1h','yahoo',1693292400,'2023-08-29 14:00:00',6400.00000000,6425.00000000,6400.00000000,6400.00000000,4231600.00000000,'2026-02-17 23:56:13'),(279593,'ASII','1h','yahoo',1693296000,'2023-08-29 15:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,6422000.00000000,'2026-02-17 23:56:13'),(279594,'ASII','1h','yahoo',1693299600,'2023-08-29 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,5986200.00000000,'2026-02-17 23:56:13'),(279595,'ASII','1h','yahoo',1693360800,'2023-08-30 09:00:00',6425.00000000,6525.00000000,6400.00000000,6500.00000000,9935300.00000000,'2026-02-17 23:56:13'),(279596,'ASII','1h','yahoo',1693364400,'2023-08-30 10:00:00',6525.00000000,6525.00000000,6475.00000000,6475.00000000,3950100.00000000,'2026-02-17 23:56:13'),(279597,'ASII','1h','yahoo',1693368000,'2023-08-30 11:00:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,4702200.00000000,'2026-02-17 23:56:13'),(279598,'ASII','1h','yahoo',1693375200,'2023-08-30 13:00:00',6475.00000000,6500.00000000,6475.00000000,6475.00000000,852000.00000000,'2026-02-17 23:56:13'),(279599,'ASII','1h','yahoo',1693378800,'2023-08-30 14:00:00',6500.00000000,6500.00000000,6475.00000000,6500.00000000,3590300.00000000,'2026-02-17 23:56:13'),(279600,'ASII','1h','yahoo',1693382400,'2023-08-30 15:00:00',6500.00000000,6500.00000000,6450.00000000,6500.00000000,8548600.00000000,'2026-02-17 23:56:13'),(279601,'ASII','1h','yahoo',1693386000,'2023-08-30 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:13'),(279602,'ASII','1h','yahoo',1693447200,'2023-08-31 09:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,1768200.00000000,'2026-02-17 23:56:13'),(279603,'ASII','1h','yahoo',1693450800,'2023-08-31 10:00:00',6450.00000000,6475.00000000,6450.00000000,6475.00000000,2992600.00000000,'2026-02-17 23:56:13'),(279604,'ASII','1h','yahoo',1693454400,'2023-08-31 11:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,1847900.00000000,'2026-02-17 23:56:13'),(279605,'ASII','1h','yahoo',1693461600,'2023-08-31 13:00:00',6475.00000000,6475.00000000,6425.00000000,6425.00000000,858800.00000000,'2026-02-17 23:56:13'),(279606,'ASII','1h','yahoo',1693465200,'2023-08-31 14:00:00',6425.00000000,6450.00000000,6425.00000000,6450.00000000,1794800.00000000,'2026-02-17 23:56:13'),(279607,'ASII','1h','yahoo',1693468800,'2023-08-31 15:00:00',6450.00000000,6450.00000000,6400.00000000,6400.00000000,8766900.00000000,'2026-02-17 23:56:13'),(279608,'ASII','1h','yahoo',1693472400,'2023-08-31 16:00:00',6450.00000000,6450.00000000,6450.00000000,6450.00000000,0.00000000,'2026-02-17 23:56:13'),(279609,'ASII','1h','yahoo',1693533600,'2023-09-01 09:00:00',6475.00000000,6550.00000000,6475.00000000,6550.00000000,6478400.00000000,'2026-02-17 23:56:13'),(279610,'ASII','1h','yahoo',1693537200,'2023-09-01 10:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,5292100.00000000,'2026-02-17 23:56:13'),(279611,'ASII','1h','yahoo',1693540800,'2023-09-01 11:00:00',6575.00000000,6575.00000000,6525.00000000,6550.00000000,2581900.00000000,'2026-02-17 23:56:13'),(279612,'ASII','1h','yahoo',1693551600,'2023-09-01 14:00:00',6550.00000000,6550.00000000,6525.00000000,6525.00000000,3464400.00000000,'2026-02-17 23:56:13'),(279613,'ASII','1h','yahoo',1693555200,'2023-09-01 15:00:00',6550.00000000,6550.00000000,6525.00000000,6550.00000000,5039200.00000000,'2026-02-17 23:56:13'),(279614,'ASII','1h','yahoo',1693558800,'2023-09-01 16:00:00',6550.00000000,6550.00000000,6550.00000000,6550.00000000,2862500.00000000,'2026-02-17 23:56:13'),(279615,'ASII','1h','yahoo',1693792800,'2023-09-04 09:00:00',6575.00000000,6575.00000000,6525.00000000,6575.00000000,2921500.00000000,'2026-02-17 23:56:13'),(279616,'ASII','1h','yahoo',1693796400,'2023-09-04 10:00:00',6575.00000000,6600.00000000,6550.00000000,6600.00000000,3585500.00000000,'2026-02-17 23:56:13'),(279617,'ASII','1h','yahoo',1693800000,'2023-09-04 11:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,1236000.00000000,'2026-02-17 23:56:13'),(279618,'ASII','1h','yahoo',1693807200,'2023-09-04 13:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,1214600.00000000,'2026-02-17 23:56:13'),(279619,'ASII','1h','yahoo',1693810800,'2023-09-04 14:00:00',6575.00000000,6600.00000000,6550.00000000,6575.00000000,2374400.00000000,'2026-02-17 23:56:13'),(279620,'ASII','1h','yahoo',1693814400,'2023-09-04 15:00:00',6550.00000000,6575.00000000,6550.00000000,6550.00000000,2795600.00000000,'2026-02-17 23:56:13'),(279621,'ASII','1h','yahoo',1693818000,'2023-09-04 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:13'),(279622,'ASII','1h','yahoo',1693879200,'2023-09-05 09:00:00',6600.00000000,6625.00000000,6575.00000000,6600.00000000,2187500.00000000,'2026-02-17 23:56:13'),(279623,'ASII','1h','yahoo',1693882800,'2023-09-05 10:00:00',6625.00000000,6625.00000000,6575.00000000,6600.00000000,2650800.00000000,'2026-02-17 23:56:13'),(279624,'ASII','1h','yahoo',1693886400,'2023-09-05 11:00:00',6600.00000000,6650.00000000,6600.00000000,6625.00000000,3320500.00000000,'2026-02-17 23:56:13'),(279625,'ASII','1h','yahoo',1693893600,'2023-09-05 13:00:00',6650.00000000,6650.00000000,6625.00000000,6625.00000000,1473700.00000000,'2026-02-17 23:56:13'),(279626,'ASII','1h','yahoo',1693897200,'2023-09-05 14:00:00',6625.00000000,6650.00000000,6600.00000000,6625.00000000,3330700.00000000,'2026-02-17 23:56:13'),(279627,'ASII','1h','yahoo',1693900800,'2023-09-05 15:00:00',6625.00000000,6625.00000000,6550.00000000,6550.00000000,6382600.00000000,'2026-02-17 23:56:13'),(279628,'ASII','1h','yahoo',1693904400,'2023-09-05 16:00:00',6600.00000000,6600.00000000,6600.00000000,6600.00000000,0.00000000,'2026-02-17 23:56:13'),(279629,'ASII','1h','yahoo',1693965600,'2023-09-06 09:00:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,1186400.00000000,'2026-02-17 23:56:13'),(279630,'ASII','1h','yahoo',1693969200,'2023-09-06 10:00:00',6575.00000000,6625.00000000,6575.00000000,6600.00000000,2409000.00000000,'2026-02-17 23:56:13'),(279631,'ASII','1h','yahoo',1693972800,'2023-09-06 11:00:00',6600.00000000,6600.00000000,6575.00000000,6600.00000000,1262000.00000000,'2026-02-17 23:56:13'),(279632,'ASII','1h','yahoo',1693980000,'2023-09-06 13:00:00',6600.00000000,6600.00000000,6550.00000000,6575.00000000,1508700.00000000,'2026-02-17 23:56:13'),(279633,'ASII','1h','yahoo',1693983600,'2023-09-06 14:00:00',6550.00000000,6600.00000000,6550.00000000,6575.00000000,3459300.00000000,'2026-02-17 23:56:13'),(279634,'ASII','1h','yahoo',1693987200,'2023-09-06 15:00:00',6575.00000000,6575.00000000,6550.00000000,6575.00000000,3318400.00000000,'2026-02-17 23:56:13'),(279635,'ASII','1h','yahoo',1693990800,'2023-09-06 16:00:00',6525.00000000,6525.00000000,6525.00000000,6525.00000000,0.00000000,'2026-02-17 23:56:13'),(279636,'ASII','1h','yahoo',1694052000,'2023-09-07 09:00:00',6500.00000000,6500.00000000,6425.00000000,6450.00000000,8655300.00000000,'2026-02-17 23:56:13'),(279637,'ASII','1h','yahoo',1694055600,'2023-09-07 10:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,4770900.00000000,'2026-02-17 23:56:13'),(279638,'ASII','1h','yahoo',1694059200,'2023-09-07 11:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,9161700.00000000,'2026-02-17 23:56:13'),(279639,'ASII','1h','yahoo',1694066400,'2023-09-07 13:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,1314300.00000000,'2026-02-17 23:56:13'),(279640,'ASII','1h','yahoo',1694070000,'2023-09-07 14:00:00',6400.00000000,6400.00000000,6350.00000000,6375.00000000,11120500.00000000,'2026-02-17 23:56:13'),(279641,'ASII','1h','yahoo',1694073600,'2023-09-07 15:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,8304800.00000000,'2026-02-17 23:56:13'),(279642,'ASII','1h','yahoo',1694077200,'2023-09-07 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,0.00000000,'2026-02-17 23:56:13'),(279643,'ASII','1h','yahoo',1694138400,'2023-09-08 09:00:00',6425.00000000,6450.00000000,6375.00000000,6400.00000000,3910300.00000000,'2026-02-17 23:56:13'),(279644,'ASII','1h','yahoo',1694142000,'2023-09-08 10:00:00',6400.00000000,6425.00000000,6375.00000000,6400.00000000,3025600.00000000,'2026-02-17 23:56:13'),(279645,'ASII','1h','yahoo',1694145600,'2023-09-08 11:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,1070100.00000000,'2026-02-17 23:56:13'),(279646,'ASII','1h','yahoo',1694156400,'2023-09-08 14:00:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,11066900.00000000,'2026-02-17 23:56:13'),(279647,'ASII','1h','yahoo',1694160000,'2023-09-08 15:00:00',6400.00000000,6400.00000000,6350.00000000,6350.00000000,5714200.00000000,'2026-02-17 23:56:13'),(279648,'ASII','1h','yahoo',1694163600,'2023-09-08 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,7245100.00000000,'2026-02-17 23:56:13'),(279649,'ASII','1h','yahoo',1694397600,'2023-09-11 09:00:00',6400.00000000,6425.00000000,6325.00000000,6400.00000000,3817100.00000000,'2026-02-17 23:56:13'),(279650,'ASII','1h','yahoo',1694401200,'2023-09-11 10:00:00',6400.00000000,6400.00000000,6375.00000000,6400.00000000,5408600.00000000,'2026-02-17 23:56:13'),(279651,'ASII','1h','yahoo',1694404800,'2023-09-11 11:00:00',6400.00000000,6400.00000000,6350.00000000,6350.00000000,3651200.00000000,'2026-02-17 23:56:13'),(279652,'ASII','1h','yahoo',1694412000,'2023-09-11 13:00:00',6350.00000000,6375.00000000,6325.00000000,6350.00000000,1907500.00000000,'2026-02-17 23:56:13'),(279653,'ASII','1h','yahoo',1694415600,'2023-09-11 14:00:00',6350.00000000,6350.00000000,6300.00000000,6325.00000000,6464400.00000000,'2026-02-17 23:56:13'),(279654,'ASII','1h','yahoo',1694419200,'2023-09-11 15:00:00',6325.00000000,6350.00000000,6300.00000000,6350.00000000,6695200.00000000,'2026-02-17 23:56:13'),(279655,'ASII','1h','yahoo',1694422800,'2023-09-11 16:00:00',6375.00000000,6375.00000000,6375.00000000,6375.00000000,0.00000000,'2026-02-17 23:56:13'),(279656,'ASII','1h','yahoo',1694484000,'2023-09-12 09:00:00',6350.00000000,6375.00000000,6325.00000000,6350.00000000,1869000.00000000,'2026-02-17 23:56:13'),(279657,'ASII','1h','yahoo',1694487600,'2023-09-12 10:00:00',6325.00000000,6350.00000000,6325.00000000,6325.00000000,4446400.00000000,'2026-02-17 23:56:13'),(279658,'ASII','1h','yahoo',1694491200,'2023-09-12 11:00:00',6350.00000000,6375.00000000,6325.00000000,6325.00000000,2970000.00000000,'2026-02-17 23:56:13'),(279659,'ASII','1h','yahoo',1694498400,'2023-09-12 13:00:00',6350.00000000,6350.00000000,6325.00000000,6325.00000000,631700.00000000,'2026-02-17 23:56:13'),(279660,'ASII','1h','yahoo',1694502000,'2023-09-12 14:00:00',6325.00000000,6350.00000000,6300.00000000,6325.00000000,6901600.00000000,'2026-02-17 23:56:13'),(279661,'ASII','1h','yahoo',1694505600,'2023-09-12 15:00:00',6325.00000000,6350.00000000,6300.00000000,6325.00000000,3839700.00000000,'2026-02-17 23:56:13'),(279662,'ASII','1h','yahoo',1694509200,'2023-09-12 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,0.00000000,'2026-02-17 23:56:13'),(279663,'ASII','1h','yahoo',1694570400,'2023-09-13 09:00:00',6300.00000000,6325.00000000,6225.00000000,6300.00000000,10691800.00000000,'2026-02-17 23:56:13'),(279664,'ASII','1h','yahoo',1694574000,'2023-09-13 10:00:00',6275.00000000,6300.00000000,6275.00000000,6275.00000000,3249800.00000000,'2026-02-17 23:56:13'),(279665,'ASII','1h','yahoo',1694577600,'2023-09-13 11:00:00',6300.00000000,6300.00000000,6250.00000000,6250.00000000,3548900.00000000,'2026-02-17 23:56:13'),(279666,'ASII','1h','yahoo',1694584800,'2023-09-13 13:00:00',6275.00000000,6300.00000000,6250.00000000,6250.00000000,4594300.00000000,'2026-02-17 23:56:13'),(279667,'ASII','1h','yahoo',1694588400,'2023-09-13 14:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,4109200.00000000,'2026-02-17 23:56:13'),(279668,'ASII','1h','yahoo',1694592000,'2023-09-13 15:00:00',6275.00000000,6275.00000000,6250.00000000,6275.00000000,7016600.00000000,'2026-02-17 23:56:13'),(279669,'ASII','1h','yahoo',1694595600,'2023-09-13 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,0.00000000,'2026-02-17 23:56:13'),(279670,'ASII','1h','yahoo',1694656800,'2023-09-14 09:00:00',6325.00000000,6375.00000000,6300.00000000,6350.00000000,7309600.00000000,'2026-02-17 23:56:13'),(279671,'ASII','1h','yahoo',1694660400,'2023-09-14 10:00:00',6325.00000000,6375.00000000,6325.00000000,6325.00000000,2970900.00000000,'2026-02-17 23:56:13'),(279672,'ASII','1h','yahoo',1694664000,'2023-09-14 11:00:00',6325.00000000,6350.00000000,6275.00000000,6325.00000000,3516200.00000000,'2026-02-17 23:56:13'),(279673,'ASII','1h','yahoo',1694671200,'2023-09-14 13:00:00',6300.00000000,6325.00000000,6250.00000000,6250.00000000,5634300.00000000,'2026-02-17 23:56:13'),(279674,'ASII','1h','yahoo',1694674800,'2023-09-14 14:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,5908400.00000000,'2026-02-17 23:56:13'),(279675,'ASII','1h','yahoo',1694678400,'2023-09-14 15:00:00',6250.00000000,6300.00000000,6250.00000000,6300.00000000,7995900.00000000,'2026-02-17 23:56:13'),(279676,'ASII','1h','yahoo',1694682000,'2023-09-14 16:00:00',6325.00000000,6325.00000000,6325.00000000,6325.00000000,0.00000000,'2026-02-17 23:56:13'),(279677,'ASII','1h','yahoo',1694743200,'2023-09-15 09:00:00',6250.00000000,6300.00000000,6200.00000000,6250.00000000,29603400.00000000,'2026-02-17 23:56:13'),(279678,'ASII','1h','yahoo',1694746800,'2023-09-15 10:00:00',6250.00000000,6275.00000000,6250.00000000,6250.00000000,12931700.00000000,'2026-02-17 23:56:13'),(279679,'ASII','1h','yahoo',1694750400,'2023-09-15 11:00:00',6250.00000000,6275.00000000,6250.00000000,6250.00000000,8219900.00000000,'2026-02-17 23:56:13'),(279680,'ASII','1h','yahoo',1694761200,'2023-09-15 14:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,23061100.00000000,'2026-02-17 23:56:13'),(279681,'ASII','1h','yahoo',1694764800,'2023-09-15 15:00:00',6250.00000000,6325.00000000,6250.00000000,6300.00000000,24503500.00000000,'2026-02-17 23:56:13'),(279682,'ASII','1h','yahoo',1694768400,'2023-09-15 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,31660400.00000000,'2026-02-17 23:56:13'),(279683,'ASII','1h','yahoo',1695002400,'2023-09-18 09:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,4617100.00000000,'2026-02-17 23:56:13'),(279684,'ASII','1h','yahoo',1695006000,'2023-09-18 10:00:00',6275.00000000,6275.00000000,6250.00000000,6250.00000000,1274400.00000000,'2026-02-17 23:56:13'),(279685,'ASII','1h','yahoo',1695009600,'2023-09-18 11:00:00',6275.00000000,6300.00000000,6250.00000000,6300.00000000,3503000.00000000,'2026-02-17 23:56:13'),(279686,'ASII','1h','yahoo',1695016800,'2023-09-18 13:00:00',6275.00000000,6300.00000000,6275.00000000,6275.00000000,1118500.00000000,'2026-02-17 23:56:13'),(279687,'ASII','1h','yahoo',1695020400,'2023-09-18 14:00:00',6300.00000000,6325.00000000,6275.00000000,6275.00000000,11713300.00000000,'2026-02-17 23:56:13'),(279688,'ASII','1h','yahoo',1695024000,'2023-09-18 15:00:00',6275.00000000,6300.00000000,6275.00000000,6275.00000000,7594900.00000000,'2026-02-17 23:56:13'),(279689,'ASII','1h','yahoo',1695027600,'2023-09-18 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,4973200.00000000,'2026-02-17 23:56:13'),(279690,'ASII','1h','yahoo',1695088800,'2023-09-19 09:00:00',6275.00000000,6350.00000000,6275.00000000,6325.00000000,4734400.00000000,'2026-02-17 23:56:13'),(279691,'ASII','1h','yahoo',1695092400,'2023-09-19 10:00:00',6325.00000000,6325.00000000,6300.00000000,6325.00000000,5693500.00000000,'2026-02-17 23:56:13'),(279692,'ASII','1h','yahoo',1695096000,'2023-09-19 11:00:00',6300.00000000,6350.00000000,6300.00000000,6350.00000000,4115100.00000000,'2026-02-17 23:56:13'),(279693,'ASII','1h','yahoo',1695103200,'2023-09-19 13:00:00',6350.00000000,6375.00000000,6325.00000000,6350.00000000,4181100.00000000,'2026-02-17 23:56:13'),(279694,'ASII','1h','yahoo',1695106800,'2023-09-19 14:00:00',6350.00000000,6375.00000000,6350.00000000,6375.00000000,3958700.00000000,'2026-02-17 23:56:13'),(279695,'ASII','1h','yahoo',1695110400,'2023-09-19 15:00:00',6375.00000000,6375.00000000,6350.00000000,6375.00000000,8417300.00000000,'2026-02-17 23:56:13'),(279696,'ASII','1h','yahoo',1695114000,'2023-09-19 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,0.00000000,'2026-02-17 23:56:13'),(279697,'ASII','1h','yahoo',1695175200,'2023-09-20 09:00:00',6325.00000000,6400.00000000,6300.00000000,6375.00000000,5704500.00000000,'2026-02-17 23:56:13'),(279698,'ASII','1h','yahoo',1695178800,'2023-09-20 10:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,2457900.00000000,'2026-02-17 23:56:13'),(279699,'ASII','1h','yahoo',1695182400,'2023-09-20 11:00:00',6400.00000000,6400.00000000,6350.00000000,6375.00000000,2479700.00000000,'2026-02-17 23:56:13'),(279700,'ASII','1h','yahoo',1695189600,'2023-09-20 13:00:00',6350.00000000,6400.00000000,6350.00000000,6375.00000000,1881000.00000000,'2026-02-17 23:56:13'),(279701,'ASII','1h','yahoo',1695193200,'2023-09-20 14:00:00',6375.00000000,6400.00000000,6350.00000000,6350.00000000,3461600.00000000,'2026-02-17 23:56:13'),(279702,'ASII','1h','yahoo',1695196800,'2023-09-20 15:00:00',6350.00000000,6375.00000000,6325.00000000,6325.00000000,10251900.00000000,'2026-02-17 23:56:13'),(279703,'ASII','1h','yahoo',1695200400,'2023-09-20 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,0.00000000,'2026-02-17 23:56:13'),(279704,'ASII','1h','yahoo',1695261600,'2023-09-21 09:00:00',6300.00000000,6325.00000000,6250.00000000,6275.00000000,6458300.00000000,'2026-02-17 23:56:13'),(279705,'ASII','1h','yahoo',1695265200,'2023-09-21 10:00:00',6275.00000000,6300.00000000,6250.00000000,6250.00000000,4065200.00000000,'2026-02-17 23:56:13'),(279706,'ASII','1h','yahoo',1695268800,'2023-09-21 11:00:00',6250.00000000,6275.00000000,6225.00000000,6275.00000000,7851700.00000000,'2026-02-17 23:56:13'),(279707,'ASII','1h','yahoo',1695276000,'2023-09-21 13:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,1919500.00000000,'2026-02-17 23:56:13'),(279708,'ASII','1h','yahoo',1695279600,'2023-09-21 14:00:00',6250.00000000,6250.00000000,6225.00000000,6250.00000000,2594700.00000000,'2026-02-17 23:56:13'),(279709,'ASII','1h','yahoo',1695283200,'2023-09-21 15:00:00',6250.00000000,6250.00000000,6200.00000000,6225.00000000,9729600.00000000,'2026-02-17 23:56:13'),(279710,'ASII','1h','yahoo',1695286800,'2023-09-21 16:00:00',6200.00000000,6200.00000000,6200.00000000,6200.00000000,0.00000000,'2026-02-17 23:56:13'),(279711,'ASII','1h','yahoo',1695348000,'2023-09-22 09:00:00',6200.00000000,6250.00000000,6175.00000000,6250.00000000,6486500.00000000,'2026-02-17 23:56:13'),(279712,'ASII','1h','yahoo',1695351600,'2023-09-22 10:00:00',6225.00000000,6275.00000000,6225.00000000,6250.00000000,2886400.00000000,'2026-02-17 23:56:13'),(279713,'ASII','1h','yahoo',1695355200,'2023-09-22 11:00:00',6225.00000000,6250.00000000,6225.00000000,6250.00000000,1414200.00000000,'2026-02-17 23:56:13'),(279714,'ASII','1h','yahoo',1695366000,'2023-09-22 14:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,3364200.00000000,'2026-02-17 23:56:13'),(279715,'ASII','1h','yahoo',1695369600,'2023-09-22 15:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,8151000.00000000,'2026-02-17 23:56:13'),(279716,'ASII','1h','yahoo',1695373200,'2023-09-22 16:00:00',6200.00000000,6200.00000000,6200.00000000,6200.00000000,6478400.00000000,'2026-02-17 23:56:13'),(279717,'ASII','1h','yahoo',1695607200,'2023-09-25 09:00:00',6200.00000000,6275.00000000,6200.00000000,6275.00000000,7471600.00000000,'2026-02-17 23:56:13'),(279718,'ASII','1h','yahoo',1695610800,'2023-09-25 10:00:00',6275.00000000,6275.00000000,6250.00000000,6275.00000000,1060000.00000000,'2026-02-17 23:56:13'),(279719,'ASII','1h','yahoo',1695614400,'2023-09-25 11:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,1564600.00000000,'2026-02-17 23:56:13'),(279720,'ASII','1h','yahoo',1695621600,'2023-09-25 13:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,1379300.00000000,'2026-02-17 23:56:13'),(279721,'ASII','1h','yahoo',1695625200,'2023-09-25 14:00:00',6250.00000000,6275.00000000,6225.00000000,6275.00000000,10155500.00000000,'2026-02-17 23:56:13'),(279722,'ASII','1h','yahoo',1695628800,'2023-09-25 15:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,6803000.00000000,'2026-02-17 23:56:13'),(279723,'ASII','1h','yahoo',1695632400,'2023-09-25 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,0.00000000,'2026-02-17 23:56:13'),(279724,'ASII','1h','yahoo',1695693600,'2023-09-26 09:00:00',6250.00000000,6300.00000000,6225.00000000,6275.00000000,7850400.00000000,'2026-02-17 23:56:13'),(279725,'ASII','1h','yahoo',1695697200,'2023-09-26 10:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,6370100.00000000,'2026-02-17 23:56:13'),(279726,'ASII','1h','yahoo',1695700800,'2023-09-26 11:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,4652600.00000000,'2026-02-17 23:56:13'),(279727,'ASII','1h','yahoo',1695708000,'2023-09-26 13:00:00',6300.00000000,6300.00000000,6250.00000000,6275.00000000,718200.00000000,'2026-02-17 23:56:13'),(279728,'ASII','1h','yahoo',1695711600,'2023-09-26 14:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,4480900.00000000,'2026-02-17 23:56:13'),(279729,'ASII','1h','yahoo',1695715200,'2023-09-26 15:00:00',6250.00000000,6250.00000000,6200.00000000,6200.00000000,8621800.00000000,'2026-02-17 23:56:13'),(279730,'ASII','1h','yahoo',1695718800,'2023-09-26 16:00:00',6200.00000000,6200.00000000,6200.00000000,6200.00000000,0.00000000,'2026-02-17 23:56:13'),(279731,'ASII','1h','yahoo',1695780000,'2023-09-27 09:00:00',6200.00000000,6225.00000000,6150.00000000,6150.00000000,8783900.00000000,'2026-02-17 23:56:13'),(279732,'ASII','1h','yahoo',1695783600,'2023-09-27 10:00:00',6175.00000000,6250.00000000,6150.00000000,6200.00000000,5968900.00000000,'2026-02-17 23:56:13'),(279733,'ASII','1h','yahoo',1695787200,'2023-09-27 11:00:00',6200.00000000,6225.00000000,6175.00000000,6175.00000000,2094300.00000000,'2026-02-17 23:56:13'),(279734,'ASII','1h','yahoo',1695794400,'2023-09-27 13:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,1381800.00000000,'2026-02-17 23:56:13'),(279735,'ASII','1h','yahoo',1695798000,'2023-09-27 14:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,1835800.00000000,'2026-02-17 23:56:13'),(279736,'ASII','1h','yahoo',1695801600,'2023-09-27 15:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,3351600.00000000,'2026-02-17 23:56:13'),(279737,'ASII','1h','yahoo',1695805200,'2023-09-27 16:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,7617000.00000000,'2026-02-17 23:56:13'),(279738,'ASII','1h','yahoo',1695952800,'2023-09-29 09:00:00',6225.00000000,6250.00000000,6200.00000000,6225.00000000,3559000.00000000,'2026-02-17 23:56:13'),(279739,'ASII','1h','yahoo',1695956400,'2023-09-29 10:00:00',6225.00000000,6250.00000000,6225.00000000,6250.00000000,1821000.00000000,'2026-02-17 23:56:13'),(279740,'ASII','1h','yahoo',1695960000,'2023-09-29 11:00:00',6250.00000000,6250.00000000,6225.00000000,6250.00000000,839300.00000000,'2026-02-17 23:56:13'),(279741,'ASII','1h','yahoo',1695970800,'2023-09-29 14:00:00',6225.00000000,6275.00000000,6225.00000000,6250.00000000,6433900.00000000,'2026-02-17 23:56:13'),(279742,'ASII','1h','yahoo',1695974400,'2023-09-29 15:00:00',6250.00000000,6275.00000000,6250.00000000,6250.00000000,1956700.00000000,'2026-02-17 23:56:13'),(279743,'ASII','1h','yahoo',1695978000,'2023-09-29 16:00:00',6225.00000000,6225.00000000,6225.00000000,6225.00000000,4907600.00000000,'2026-02-17 23:56:13'),(279744,'ASII','1h','yahoo',1696212000,'2023-10-02 09:00:00',6250.00000000,6325.00000000,6250.00000000,6275.00000000,4036600.00000000,'2026-02-17 23:56:13'),(279745,'ASII','1h','yahoo',1696215600,'2023-10-02 10:00:00',6275.00000000,6300.00000000,6275.00000000,6300.00000000,1143300.00000000,'2026-02-17 23:56:13'),(279746,'ASII','1h','yahoo',1696219200,'2023-10-02 11:00:00',6275.00000000,6325.00000000,6275.00000000,6300.00000000,3254600.00000000,'2026-02-17 23:56:13'),(279747,'ASII','1h','yahoo',1696226400,'2023-10-02 13:00:00',6325.00000000,6325.00000000,6300.00000000,6325.00000000,3156900.00000000,'2026-02-17 23:56:13'),(279748,'ASII','1h','yahoo',1696230000,'2023-10-02 14:00:00',6325.00000000,6350.00000000,6300.00000000,6325.00000000,5324200.00000000,'2026-02-17 23:56:13'),(279749,'ASII','1h','yahoo',1696233600,'2023-10-02 15:00:00',6325.00000000,6325.00000000,6300.00000000,6325.00000000,4280100.00000000,'2026-02-17 23:56:13'),(279750,'ASII','1h','yahoo',1696237200,'2023-10-02 16:00:00',6275.00000000,6275.00000000,6275.00000000,6275.00000000,0.00000000,'2026-02-17 23:56:13'),(279751,'ASII','1h','yahoo',1696298400,'2023-10-03 09:00:00',6275.00000000,6300.00000000,6225.00000000,6250.00000000,3578700.00000000,'2026-02-17 23:56:13'),(279752,'ASII','1h','yahoo',1696302000,'2023-10-03 10:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,5798000.00000000,'2026-02-17 23:56:13'),(279753,'ASII','1h','yahoo',1696305600,'2023-10-03 11:00:00',6225.00000000,6250.00000000,6225.00000000,6225.00000000,2058000.00000000,'2026-02-17 23:56:13'),(279754,'ASII','1h','yahoo',1696312800,'2023-10-03 13:00:00',6250.00000000,6250.00000000,6225.00000000,6250.00000000,526300.00000000,'2026-02-17 23:56:13'),(279755,'ASII','1h','yahoo',1696316400,'2023-10-03 14:00:00',6225.00000000,6250.00000000,6225.00000000,6225.00000000,2816400.00000000,'2026-02-17 23:56:13'),(279756,'ASII','1h','yahoo',1696320000,'2023-10-03 15:00:00',6225.00000000,6250.00000000,6225.00000000,6250.00000000,5663000.00000000,'2026-02-17 23:56:13'),(279757,'ASII','1h','yahoo',1696323600,'2023-10-03 16:00:00',6200.00000000,6200.00000000,6200.00000000,6200.00000000,0.00000000,'2026-02-17 23:56:13'),(279758,'ASII','1h','yahoo',1696384800,'2023-10-04 09:00:00',6175.00000000,6200.00000000,6100.00000000,6125.00000000,17898900.00000000,'2026-02-17 23:56:13'),(279759,'ASII','1h','yahoo',1696388400,'2023-10-04 10:00:00',6100.00000000,6150.00000000,6100.00000000,6125.00000000,4427900.00000000,'2026-02-17 23:56:13'),(279760,'ASII','1h','yahoo',1696392000,'2023-10-04 11:00:00',6125.00000000,6125.00000000,6100.00000000,6100.00000000,3866400.00000000,'2026-02-17 23:56:13'),(279761,'ASII','1h','yahoo',1696399200,'2023-10-04 13:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,1331700.00000000,'2026-02-17 23:56:13'),(279762,'ASII','1h','yahoo',1696402800,'2023-10-04 14:00:00',6125.00000000,6125.00000000,6100.00000000,6125.00000000,2408200.00000000,'2026-02-17 23:56:13'),(279763,'ASII','1h','yahoo',1696406400,'2023-10-04 15:00:00',6125.00000000,6125.00000000,6050.00000000,6075.00000000,17252900.00000000,'2026-02-17 23:56:13'),(279764,'ASII','1h','yahoo',1696410000,'2023-10-04 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:56:13'),(279765,'ASII','1h','yahoo',1696471200,'2023-10-05 09:00:00',6125.00000000,6175.00000000,6075.00000000,6075.00000000,10174800.00000000,'2026-02-17 23:56:13'),(279766,'ASII','1h','yahoo',1696474800,'2023-10-05 10:00:00',6100.00000000,6100.00000000,6050.00000000,6075.00000000,4378600.00000000,'2026-02-17 23:56:13'),(279767,'ASII','1h','yahoo',1696478400,'2023-10-05 11:00:00',6100.00000000,6100.00000000,6075.00000000,6100.00000000,1972200.00000000,'2026-02-17 23:56:13'),(279768,'ASII','1h','yahoo',1696485600,'2023-10-05 13:00:00',6100.00000000,6100.00000000,6025.00000000,6050.00000000,10757800.00000000,'2026-02-17 23:56:13'),(279769,'ASII','1h','yahoo',1696489200,'2023-10-05 14:00:00',6075.00000000,6075.00000000,6025.00000000,6050.00000000,5107400.00000000,'2026-02-17 23:56:13'),(279770,'ASII','1h','yahoo',1696492800,'2023-10-05 15:00:00',6050.00000000,6075.00000000,6025.00000000,6050.00000000,15339700.00000000,'2026-02-17 23:56:13'),(279771,'ASII','1h','yahoo',1696496400,'2023-10-05 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,0.00000000,'2026-02-17 23:56:13'),(279772,'ASII','1h','yahoo',1696557600,'2023-10-06 09:00:00',6050.00000000,6125.00000000,6050.00000000,6125.00000000,2617200.00000000,'2026-02-17 23:56:13'),(279773,'ASII','1h','yahoo',1696561200,'2023-10-06 10:00:00',6125.00000000,6150.00000000,6100.00000000,6100.00000000,3635700.00000000,'2026-02-17 23:56:13'),(279774,'ASII','1h','yahoo',1696564800,'2023-10-06 11:00:00',6125.00000000,6125.00000000,6075.00000000,6075.00000000,1450800.00000000,'2026-02-17 23:56:13'),(279775,'ASII','1h','yahoo',1696575600,'2023-10-06 14:00:00',6100.00000000,6125.00000000,6075.00000000,6125.00000000,2528100.00000000,'2026-02-17 23:56:13'),(279776,'ASII','1h','yahoo',1696579200,'2023-10-06 15:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,3161400.00000000,'2026-02-17 23:56:13'),(279777,'ASII','1h','yahoo',1696582800,'2023-10-06 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,4570700.00000000,'2026-02-17 23:56:13'),(279778,'ASII','1h','yahoo',1696816800,'2023-10-09 09:00:00',6150.00000000,6225.00000000,6150.00000000,6225.00000000,9453900.00000000,'2026-02-17 23:56:13'),(279779,'ASII','1h','yahoo',1696820400,'2023-10-09 10:00:00',6225.00000000,6225.00000000,6200.00000000,6200.00000000,4272100.00000000,'2026-02-17 23:56:13'),(279780,'ASII','1h','yahoo',1696824000,'2023-10-09 11:00:00',6200.00000000,6225.00000000,6175.00000000,6175.00000000,5134200.00000000,'2026-02-17 23:56:13'),(279781,'ASII','1h','yahoo',1696831200,'2023-10-09 13:00:00',6200.00000000,6200.00000000,6175.00000000,6175.00000000,3020900.00000000,'2026-02-17 23:56:13'),(279782,'ASII','1h','yahoo',1696834800,'2023-10-09 14:00:00',6175.00000000,6200.00000000,6100.00000000,6125.00000000,9871700.00000000,'2026-02-17 23:56:13'),(279783,'ASII','1h','yahoo',1696838400,'2023-10-09 15:00:00',6125.00000000,6150.00000000,6100.00000000,6100.00000000,7502500.00000000,'2026-02-17 23:56:13'),(279784,'ASII','1h','yahoo',1696842000,'2023-10-09 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,0.00000000,'2026-02-17 23:56:13'),(279785,'ASII','1h','yahoo',1696903200,'2023-10-10 09:00:00',6175.00000000,6175.00000000,6050.00000000,6050.00000000,7076100.00000000,'2026-02-17 23:56:13'),(279786,'ASII','1h','yahoo',1696906800,'2023-10-10 10:00:00',6075.00000000,6100.00000000,6050.00000000,6100.00000000,5442700.00000000,'2026-02-17 23:56:13'),(279787,'ASII','1h','yahoo',1696910400,'2023-10-10 11:00:00',6075.00000000,6100.00000000,6075.00000000,6100.00000000,3580400.00000000,'2026-02-17 23:56:13'),(279788,'ASII','1h','yahoo',1696917600,'2023-10-10 13:00:00',6075.00000000,6100.00000000,6075.00000000,6100.00000000,2566100.00000000,'2026-02-17 23:56:13'),(279789,'ASII','1h','yahoo',1696921200,'2023-10-10 14:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,7751400.00000000,'2026-02-17 23:56:13'),(279790,'ASII','1h','yahoo',1696924800,'2023-10-10 15:00:00',6050.00000000,6075.00000000,6050.00000000,6075.00000000,9561600.00000000,'2026-02-17 23:56:13'),(279791,'ASII','1h','yahoo',1696928400,'2023-10-10 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,0.00000000,'2026-02-17 23:56:13'),(279792,'ASII','1h','yahoo',1696989600,'2023-10-11 09:00:00',6100.00000000,6100.00000000,6050.00000000,6075.00000000,5963900.00000000,'2026-02-17 23:56:13'),(279793,'ASII','1h','yahoo',1696993200,'2023-10-11 10:00:00',6075.00000000,6125.00000000,6075.00000000,6125.00000000,6562300.00000000,'2026-02-17 23:56:13'),(279794,'ASII','1h','yahoo',1696996800,'2023-10-11 11:00:00',6100.00000000,6125.00000000,6075.00000000,6075.00000000,3324600.00000000,'2026-02-17 23:56:13'),(279795,'ASII','1h','yahoo',1697004000,'2023-10-11 13:00:00',6075.00000000,6100.00000000,6075.00000000,6100.00000000,1854700.00000000,'2026-02-17 23:56:13'),(279796,'ASII','1h','yahoo',1697007600,'2023-10-11 14:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,7113900.00000000,'2026-02-17 23:56:13'),(279797,'ASII','1h','yahoo',1697011200,'2023-10-11 15:00:00',6075.00000000,6075.00000000,6050.00000000,6075.00000000,5788400.00000000,'2026-02-17 23:56:13'),(279798,'ASII','1h','yahoo',1697014800,'2023-10-11 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,0.00000000,'2026-02-17 23:56:13'),(279799,'ASII','1h','yahoo',1697076000,'2023-10-12 09:00:00',6000.00000000,6025.00000000,5950.00000000,6000.00000000,24156000.00000000,'2026-02-17 23:56:13'),(279800,'ASII','1h','yahoo',1697079600,'2023-10-12 10:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,5525800.00000000,'2026-02-17 23:56:13'),(279801,'ASII','1h','yahoo',1697083200,'2023-10-12 11:00:00',5975.00000000,6000.00000000,5950.00000000,6000.00000000,9653900.00000000,'2026-02-17 23:56:13'),(279802,'ASII','1h','yahoo',1697090400,'2023-10-12 13:00:00',6000.00000000,6000.00000000,5975.00000000,6000.00000000,1393200.00000000,'2026-02-17 23:56:13'),(279803,'ASII','1h','yahoo',1697094000,'2023-10-12 14:00:00',6000.00000000,6000.00000000,5975.00000000,6000.00000000,5919800.00000000,'2026-02-17 23:56:13'),(279804,'ASII','1h','yahoo',1697097600,'2023-10-12 15:00:00',6000.00000000,6000.00000000,5975.00000000,6000.00000000,13644200.00000000,'2026-02-17 23:56:13'),(279805,'ASII','1h','yahoo',1697101200,'2023-10-12 16:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,0.00000000,'2026-02-17 23:56:13'),(279806,'ASII','1h','yahoo',1697162400,'2023-10-13 09:00:00',5975.00000000,6025.00000000,5950.00000000,5950.00000000,9147800.00000000,'2026-02-17 23:56:13'),(279807,'ASII','1h','yahoo',1697166000,'2023-10-13 10:00:00',5975.00000000,5975.00000000,5950.00000000,5950.00000000,3758700.00000000,'2026-02-17 23:56:13'),(279808,'ASII','1h','yahoo',1697169600,'2023-10-13 11:00:00',5950.00000000,6000.00000000,5950.00000000,6000.00000000,4593500.00000000,'2026-02-17 23:56:13'),(279809,'ASII','1h','yahoo',1697180400,'2023-10-13 14:00:00',5975.00000000,6000.00000000,5950.00000000,5950.00000000,6143500.00000000,'2026-02-17 23:56:13'),(279810,'ASII','1h','yahoo',1697184000,'2023-10-13 15:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,5933000.00000000,'2026-02-17 23:56:13'),(279811,'ASII','1h','yahoo',1697187600,'2023-10-13 16:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,2747400.00000000,'2026-02-17 23:56:13'),(279812,'ASII','1h','yahoo',1697421600,'2023-10-16 09:00:00',5950.00000000,5975.00000000,5875.00000000,5900.00000000,14348600.00000000,'2026-02-17 23:56:13'),(279813,'ASII','1h','yahoo',1697425200,'2023-10-16 10:00:00',5875.00000000,5900.00000000,5825.00000000,5875.00000000,11717200.00000000,'2026-02-17 23:56:13'),(279814,'ASII','1h','yahoo',1697428800,'2023-10-16 11:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,5456800.00000000,'2026-02-17 23:56:13'),(279815,'ASII','1h','yahoo',1697436000,'2023-10-16 13:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,2062500.00000000,'2026-02-17 23:56:13'),(279816,'ASII','1h','yahoo',1697439600,'2023-10-16 14:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,7051100.00000000,'2026-02-17 23:56:13'),(279817,'ASII','1h','yahoo',1697443200,'2023-10-16 15:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,10892800.00000000,'2026-02-17 23:56:13'),(279818,'ASII','1h','yahoo',1697446800,'2023-10-16 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:56:13'),(279819,'ASII','1h','yahoo',1697508000,'2023-10-17 09:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,9274300.00000000,'2026-02-17 23:56:13'),(279820,'ASII','1h','yahoo',1697511600,'2023-10-17 10:00:00',5900.00000000,5925.00000000,5850.00000000,5875.00000000,6939100.00000000,'2026-02-17 23:56:13'),(279821,'ASII','1h','yahoo',1697515200,'2023-10-17 11:00:00',5900.00000000,5900.00000000,5850.00000000,5850.00000000,4709100.00000000,'2026-02-17 23:56:13'),(279822,'ASII','1h','yahoo',1697522400,'2023-10-17 13:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,1526700.00000000,'2026-02-17 23:56:13'),(279823,'ASII','1h','yahoo',1697526000,'2023-10-17 14:00:00',5850.00000000,5900.00000000,5850.00000000,5850.00000000,6939400.00000000,'2026-02-17 23:56:13'),(279824,'ASII','1h','yahoo',1697529600,'2023-10-17 15:00:00',5875.00000000,5875.00000000,5850.00000000,5850.00000000,5714300.00000000,'2026-02-17 23:56:13'),(279825,'ASII','1h','yahoo',1697533200,'2023-10-17 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:56:13'),(279826,'ASII','1h','yahoo',1697594400,'2023-10-18 09:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,4264100.00000000,'2026-02-17 23:56:13'),(279827,'ASII','1h','yahoo',1697598000,'2023-10-18 10:00:00',5825.00000000,5900.00000000,5825.00000000,5875.00000000,6247900.00000000,'2026-02-17 23:56:13'),(279828,'ASII','1h','yahoo',1697601600,'2023-10-18 11:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,6246700.00000000,'2026-02-17 23:56:13'),(279829,'ASII','1h','yahoo',1697608800,'2023-10-18 13:00:00',5875.00000000,5950.00000000,5875.00000000,5925.00000000,14898100.00000000,'2026-02-17 23:56:13'),(279830,'ASII','1h','yahoo',1697612400,'2023-10-18 14:00:00',5950.00000000,5975.00000000,5900.00000000,5925.00000000,11718300.00000000,'2026-02-17 23:56:13'),(279831,'ASII','1h','yahoo',1697616000,'2023-10-18 15:00:00',5900.00000000,5950.00000000,5850.00000000,5900.00000000,8393500.00000000,'2026-02-17 23:56:13'),(279832,'ASII','1h','yahoo',1697619600,'2023-10-18 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:13'),(279833,'ASII','1h','yahoo',1697680800,'2023-10-19 09:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,4441900.00000000,'2026-02-17 23:56:13'),(279834,'ASII','1h','yahoo',1697684400,'2023-10-19 10:00:00',5825.00000000,5825.00000000,5775.00000000,5800.00000000,6739700.00000000,'2026-02-17 23:56:13'),(279835,'ASII','1h','yahoo',1697688000,'2023-10-19 11:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,2774900.00000000,'2026-02-17 23:56:13'),(279836,'ASII','1h','yahoo',1697695200,'2023-10-19 13:00:00',5800.00000000,5825.00000000,5775.00000000,5775.00000000,2107900.00000000,'2026-02-17 23:56:13'),(279837,'ASII','1h','yahoo',1697698800,'2023-10-19 14:00:00',5800.00000000,5800.00000000,5775.00000000,5775.00000000,4047200.00000000,'2026-02-17 23:56:13'),(279838,'ASII','1h','yahoo',1697702400,'2023-10-19 15:00:00',5800.00000000,5800.00000000,5700.00000000,5725.00000000,27667800.00000000,'2026-02-17 23:56:13'),(279839,'ASII','1h','yahoo',1697706000,'2023-10-19 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(279840,'ASII','1h','yahoo',1697767200,'2023-10-20 09:00:00',5700.00000000,5750.00000000,5675.00000000,5750.00000000,9228600.00000000,'2026-02-17 23:56:13'),(279841,'ASII','1h','yahoo',1697770800,'2023-10-20 10:00:00',5750.00000000,5750.00000000,5700.00000000,5725.00000000,6001800.00000000,'2026-02-17 23:56:13'),(279842,'ASII','1h','yahoo',1697774400,'2023-10-20 11:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,2397400.00000000,'2026-02-17 23:56:13'),(279843,'ASII','1h','yahoo',1697785200,'2023-10-20 14:00:00',5700.00000000,5725.00000000,5650.00000000,5675.00000000,15570400.00000000,'2026-02-17 23:56:13'),(279844,'ASII','1h','yahoo',1697788800,'2023-10-20 15:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,21884400.00000000,'2026-02-17 23:56:13'),(279845,'ASII','1h','yahoo',1697792400,'2023-10-20 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,10096800.00000000,'2026-02-17 23:56:13'),(279846,'ASII','1h','yahoo',1698026400,'2023-10-23 09:00:00',5725.00000000,5750.00000000,5625.00000000,5650.00000000,9406000.00000000,'2026-02-17 23:56:13'),(279847,'ASII','1h','yahoo',1698030000,'2023-10-23 10:00:00',5650.00000000,5675.00000000,5600.00000000,5650.00000000,6765800.00000000,'2026-02-17 23:56:13'),(279848,'ASII','1h','yahoo',1698033600,'2023-10-23 11:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,6259100.00000000,'2026-02-17 23:56:13'),(279849,'ASII','1h','yahoo',1698040800,'2023-10-23 13:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,6360800.00000000,'2026-02-17 23:56:13'),(279850,'ASII','1h','yahoo',1698044400,'2023-10-23 14:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,11520700.00000000,'2026-02-17 23:56:13'),(279851,'ASII','1h','yahoo',1698048000,'2023-10-23 15:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,11331300.00000000,'2026-02-17 23:56:13'),(279852,'ASII','1h','yahoo',1698051600,'2023-10-23 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,5792700.00000000,'2026-02-17 23:56:13'),(279853,'ASII','1h','yahoo',1698112800,'2023-10-24 09:00:00',5625.00000000,5750.00000000,5600.00000000,5750.00000000,13803600.00000000,'2026-02-17 23:56:13'),(279854,'ASII','1h','yahoo',1698116400,'2023-10-24 10:00:00',5750.00000000,5800.00000000,5725.00000000,5800.00000000,4949200.00000000,'2026-02-17 23:56:13'),(279855,'ASII','1h','yahoo',1698120000,'2023-10-24 11:00:00',5775.00000000,5800.00000000,5750.00000000,5800.00000000,7782600.00000000,'2026-02-17 23:56:13'),(279856,'ASII','1h','yahoo',1698127200,'2023-10-24 13:00:00',5800.00000000,5800.00000000,5775.00000000,5800.00000000,1561200.00000000,'2026-02-17 23:56:13'),(279857,'ASII','1h','yahoo',1698130800,'2023-10-24 14:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,14088900.00000000,'2026-02-17 23:56:13'),(279858,'ASII','1h','yahoo',1698134400,'2023-10-24 15:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,10457200.00000000,'2026-02-17 23:56:13'),(279859,'ASII','1h','yahoo',1698138000,'2023-10-24 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,0.00000000,'2026-02-17 23:56:13'),(279860,'ASII','1h','yahoo',1698199200,'2023-10-25 09:00:00',5850.00000000,5925.00000000,5825.00000000,5825.00000000,20517900.00000000,'2026-02-17 23:56:13'),(279861,'ASII','1h','yahoo',1698202800,'2023-10-25 10:00:00',5850.00000000,5850.00000000,5800.00000000,5825.00000000,5412400.00000000,'2026-02-17 23:56:13'),(279862,'ASII','1h','yahoo',1698206400,'2023-10-25 11:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,5070500.00000000,'2026-02-17 23:56:13'),(279863,'ASII','1h','yahoo',1698213600,'2023-10-25 13:00:00',5800.00000000,5850.00000000,5775.00000000,5850.00000000,5098100.00000000,'2026-02-17 23:56:13'),(279864,'ASII','1h','yahoo',1698217200,'2023-10-25 14:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,3580400.00000000,'2026-02-17 23:56:13'),(279865,'ASII','1h','yahoo',1698220800,'2023-10-25 15:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,5478200.00000000,'2026-02-17 23:56:13'),(279866,'ASII','1h','yahoo',1698224400,'2023-10-25 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,0.00000000,'2026-02-17 23:56:13'),(279867,'ASII','1h','yahoo',1698285600,'2023-10-26 09:00:00',5800.00000000,5800.00000000,5675.00000000,5700.00000000,3040500.00000000,'2026-02-17 23:56:13'),(279868,'ASII','1h','yahoo',1698289200,'2023-10-26 10:00:00',5675.00000000,5725.00000000,5675.00000000,5675.00000000,3133100.00000000,'2026-02-17 23:56:13'),(279869,'ASII','1h','yahoo',1698292800,'2023-10-26 11:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,1545300.00000000,'2026-02-17 23:56:13'),(279870,'ASII','1h','yahoo',1698300000,'2023-10-26 13:00:00',5700.00000000,5725.00000000,5675.00000000,5725.00000000,774800.00000000,'2026-02-17 23:56:13'),(279871,'ASII','1h','yahoo',1698303600,'2023-10-26 14:00:00',5725.00000000,5750.00000000,5700.00000000,5750.00000000,1755500.00000000,'2026-02-17 23:56:13'),(279872,'ASII','1h','yahoo',1698307200,'2023-10-26 15:00:00',5750.00000000,5750.00000000,5725.00000000,5725.00000000,4238300.00000000,'2026-02-17 23:56:13'),(279873,'ASII','1h','yahoo',1698310800,'2023-10-26 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(279874,'ASII','1h','yahoo',1698372000,'2023-10-27 09:00:00',5750.00000000,5750.00000000,5725.00000000,5750.00000000,4631100.00000000,'2026-02-17 23:56:13'),(279875,'ASII','1h','yahoo',1698375600,'2023-10-27 10:00:00',5750.00000000,5775.00000000,5725.00000000,5775.00000000,4003000.00000000,'2026-02-17 23:56:13'),(279876,'ASII','1h','yahoo',1698379200,'2023-10-27 11:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,2565700.00000000,'2026-02-17 23:56:13'),(279877,'ASII','1h','yahoo',1698390000,'2023-10-27 14:00:00',5750.00000000,5775.00000000,5725.00000000,5775.00000000,8569000.00000000,'2026-02-17 23:56:13'),(279878,'ASII','1h','yahoo',1698393600,'2023-10-27 15:00:00',5775.00000000,5775.00000000,5725.00000000,5750.00000000,9730300.00000000,'2026-02-17 23:56:13'),(279879,'ASII','1h','yahoo',1698397200,'2023-10-27 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,5108600.00000000,'2026-02-17 23:56:13'),(279880,'ASII','1h','yahoo',1698631200,'2023-10-30 09:00:00',5750.00000000,5750.00000000,5675.00000000,5750.00000000,2310700.00000000,'2026-02-17 23:56:13'),(279881,'ASII','1h','yahoo',1698634800,'2023-10-30 10:00:00',5725.00000000,5775.00000000,5725.00000000,5775.00000000,2258300.00000000,'2026-02-17 23:56:13'),(279882,'ASII','1h','yahoo',1698638400,'2023-10-30 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,1378500.00000000,'2026-02-17 23:56:13'),(279883,'ASII','1h','yahoo',1698645600,'2023-10-30 13:00:00',5775.00000000,5825.00000000,5775.00000000,5800.00000000,1427100.00000000,'2026-02-17 23:56:13'),(279884,'ASII','1h','yahoo',1698649200,'2023-10-30 14:00:00',5775.00000000,5800.00000000,5775.00000000,5775.00000000,1594200.00000000,'2026-02-17 23:56:13'),(279885,'ASII','1h','yahoo',1698652800,'2023-10-30 15:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,4031100.00000000,'2026-02-17 23:56:13'),(279886,'ASII','1h','yahoo',1698656400,'2023-10-30 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,0.00000000,'2026-02-17 23:56:13'),(279887,'ASII','1h','yahoo',1698717600,'2023-10-31 09:00:00',5850.00000000,5900.00000000,5825.00000000,5850.00000000,5702200.00000000,'2026-02-17 23:56:13'),(279888,'ASII','1h','yahoo',1698721200,'2023-10-31 10:00:00',5825.00000000,5850.00000000,5775.00000000,5775.00000000,5062700.00000000,'2026-02-17 23:56:13'),(279889,'ASII','1h','yahoo',1698724800,'2023-10-31 11:00:00',5775.00000000,5850.00000000,5775.00000000,5825.00000000,3740200.00000000,'2026-02-17 23:56:13'),(279890,'ASII','1h','yahoo',1698732000,'2023-10-31 13:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,11336400.00000000,'2026-02-17 23:56:13'),(279891,'ASII','1h','yahoo',1698735600,'2023-10-31 14:00:00',5850.00000000,5850.00000000,5800.00000000,5850.00000000,3155200.00000000,'2026-02-17 23:56:13'),(279892,'ASII','1h','yahoo',1698739200,'2023-10-31 15:00:00',5850.00000000,5850.00000000,5800.00000000,5800.00000000,8982000.00000000,'2026-02-17 23:56:13'),(279893,'ASII','1h','yahoo',1698742800,'2023-10-31 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,0.00000000,'2026-02-17 23:56:13'),(279894,'ASII','1h','yahoo',1698804000,'2023-11-01 09:00:00',5925.00000000,6000.00000000,5850.00000000,5875.00000000,24152600.00000000,'2026-02-17 23:56:13'),(279895,'ASII','1h','yahoo',1698807600,'2023-11-01 10:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,8675500.00000000,'2026-02-17 23:56:13'),(279896,'ASII','1h','yahoo',1698811200,'2023-11-01 11:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,11949800.00000000,'2026-02-17 23:56:13'),(279897,'ASII','1h','yahoo',1698818400,'2023-11-01 13:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,4753200.00000000,'2026-02-17 23:56:13'),(279898,'ASII','1h','yahoo',1698822000,'2023-11-01 14:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,8561200.00000000,'2026-02-17 23:56:13'),(279899,'ASII','1h','yahoo',1698825600,'2023-11-01 15:00:00',5850.00000000,5875.00000000,5800.00000000,5825.00000000,23806100.00000000,'2026-02-17 23:56:13'),(279900,'ASII','1h','yahoo',1698829200,'2023-11-01 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,7724600.00000000,'2026-02-17 23:56:13'),(279901,'ASII','1h','yahoo',1698890400,'2023-11-02 09:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,9390700.00000000,'2026-02-17 23:56:13'),(279902,'ASII','1h','yahoo',1698894000,'2023-11-02 10:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,6086700.00000000,'2026-02-17 23:56:13'),(279903,'ASII','1h','yahoo',1698897600,'2023-11-02 11:00:00',5850.00000000,5875.00000000,5850.00000000,5875.00000000,4877200.00000000,'2026-02-17 23:56:13'),(279904,'ASII','1h','yahoo',1698904800,'2023-11-02 13:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,3818200.00000000,'2026-02-17 23:56:13'),(279905,'ASII','1h','yahoo',1698908400,'2023-11-02 14:00:00',5875.00000000,5875.00000000,5800.00000000,5825.00000000,4873200.00000000,'2026-02-17 23:56:13'),(279906,'ASII','1h','yahoo',1698912000,'2023-11-02 15:00:00',5825.00000000,5875.00000000,5800.00000000,5850.00000000,8742600.00000000,'2026-02-17 23:56:13'),(279907,'ASII','1h','yahoo',1698915600,'2023-11-02 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,0.00000000,'2026-02-17 23:56:13'),(279908,'ASII','1h','yahoo',1698976800,'2023-11-03 09:00:00',5850.00000000,5925.00000000,5825.00000000,5925.00000000,9849600.00000000,'2026-02-17 23:56:13'),(279909,'ASII','1h','yahoo',1698980400,'2023-11-03 10:00:00',5925.00000000,5925.00000000,5875.00000000,5925.00000000,7210500.00000000,'2026-02-17 23:56:13'),(279910,'ASII','1h','yahoo',1698984000,'2023-11-03 11:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,2909000.00000000,'2026-02-17 23:56:13'),(279911,'ASII','1h','yahoo',1698994800,'2023-11-03 14:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,5773300.00000000,'2026-02-17 23:56:13'),(279912,'ASII','1h','yahoo',1698998400,'2023-11-03 15:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,11537500.00000000,'2026-02-17 23:56:13'),(279913,'ASII','1h','yahoo',1699002000,'2023-11-03 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,5634500.00000000,'2026-02-17 23:56:13'),(279914,'ASII','1h','yahoo',1699236000,'2023-11-06 09:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,3741700.00000000,'2026-02-17 23:56:13'),(279915,'ASII','1h','yahoo',1699239600,'2023-11-06 10:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,5602900.00000000,'2026-02-17 23:56:13'),(279916,'ASII','1h','yahoo',1699243200,'2023-11-06 11:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,2789500.00000000,'2026-02-17 23:56:13'),(279917,'ASII','1h','yahoo',1699250400,'2023-11-06 13:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,1214700.00000000,'2026-02-17 23:56:13'),(279918,'ASII','1h','yahoo',1699254000,'2023-11-06 14:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,3216500.00000000,'2026-02-17 23:56:13'),(279919,'ASII','1h','yahoo',1699257600,'2023-11-06 15:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,7044000.00000000,'2026-02-17 23:56:13'),(279920,'ASII','1h','yahoo',1699261200,'2023-11-06 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:56:13'),(279921,'ASII','1h','yahoo',1699322400,'2023-11-07 09:00:00',5950.00000000,5950.00000000,5825.00000000,5825.00000000,4338100.00000000,'2026-02-17 23:56:13'),(279922,'ASII','1h','yahoo',1699326000,'2023-11-07 10:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,4088600.00000000,'2026-02-17 23:56:13'),(279923,'ASII','1h','yahoo',1699329600,'2023-11-07 11:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,3825300.00000000,'2026-02-17 23:56:13'),(279924,'ASII','1h','yahoo',1699336800,'2023-11-07 13:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,4540700.00000000,'2026-02-17 23:56:13'),(279925,'ASII','1h','yahoo',1699340400,'2023-11-07 14:00:00',5775.00000000,5800.00000000,5775.00000000,5775.00000000,3952500.00000000,'2026-02-17 23:56:13'),(279926,'ASII','1h','yahoo',1699344000,'2023-11-07 15:00:00',5800.00000000,5800.00000000,5775.00000000,5800.00000000,4184700.00000000,'2026-02-17 23:56:13'),(279927,'ASII','1h','yahoo',1699347600,'2023-11-07 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:13'),(279928,'ASII','1h','yahoo',1699408800,'2023-11-08 09:00:00',5800.00000000,5825.00000000,5700.00000000,5725.00000000,7909500.00000000,'2026-02-17 23:56:13'),(279929,'ASII','1h','yahoo',1699412400,'2023-11-08 10:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,1764700.00000000,'2026-02-17 23:56:13'),(279930,'ASII','1h','yahoo',1699416000,'2023-11-08 11:00:00',5725.00000000,5725.00000000,5675.00000000,5725.00000000,5598100.00000000,'2026-02-17 23:56:13'),(279931,'ASII','1h','yahoo',1699423200,'2023-11-08 13:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,1603300.00000000,'2026-02-17 23:56:13'),(279932,'ASII','1h','yahoo',1699426800,'2023-11-08 14:00:00',5700.00000000,5725.00000000,5675.00000000,5725.00000000,8540100.00000000,'2026-02-17 23:56:13'),(279933,'ASII','1h','yahoo',1699430400,'2023-11-08 15:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,6887400.00000000,'2026-02-17 23:56:13'),(279934,'ASII','1h','yahoo',1699434000,'2023-11-08 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(279935,'ASII','1h','yahoo',1699495200,'2023-11-09 09:00:00',5775.00000000,5825.00000000,5750.00000000,5800.00000000,5049300.00000000,'2026-02-17 23:56:13'),(279936,'ASII','1h','yahoo',1699498800,'2023-11-09 10:00:00',5775.00000000,5825.00000000,5750.00000000,5775.00000000,3441300.00000000,'2026-02-17 23:56:13'),(279937,'ASII','1h','yahoo',1699502400,'2023-11-09 11:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,2742800.00000000,'2026-02-17 23:56:13'),(279938,'ASII','1h','yahoo',1699509600,'2023-11-09 13:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,582100.00000000,'2026-02-17 23:56:13'),(279939,'ASII','1h','yahoo',1699513200,'2023-11-09 14:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,1295900.00000000,'2026-02-17 23:56:13'),(279940,'ASII','1h','yahoo',1699516800,'2023-11-09 15:00:00',5750.00000000,5775.00000000,5725.00000000,5725.00000000,4122900.00000000,'2026-02-17 23:56:13'),(279941,'ASII','1h','yahoo',1699520400,'2023-11-09 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,0.00000000,'2026-02-17 23:56:13'),(279942,'ASII','1h','yahoo',1699581600,'2023-11-10 09:00:00',5725.00000000,5775.00000000,5725.00000000,5775.00000000,2098900.00000000,'2026-02-17 23:56:13'),(279943,'ASII','1h','yahoo',1699585200,'2023-11-10 10:00:00',5775.00000000,5775.00000000,5750.00000000,5750.00000000,1735300.00000000,'2026-02-17 23:56:13'),(279944,'ASII','1h','yahoo',1699588800,'2023-11-10 11:00:00',5750.00000000,5775.00000000,5750.00000000,5750.00000000,480300.00000000,'2026-02-17 23:56:13'),(279945,'ASII','1h','yahoo',1699599600,'2023-11-10 14:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,5868000.00000000,'2026-02-17 23:56:13'),(279946,'ASII','1h','yahoo',1699603200,'2023-11-10 15:00:00',5750.00000000,5775.00000000,5725.00000000,5775.00000000,2616500.00000000,'2026-02-17 23:56:13'),(279947,'ASII','1h','yahoo',1699606800,'2023-11-10 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,2252100.00000000,'2026-02-17 23:56:13'),(279948,'ASII','1h','yahoo',1699840800,'2023-11-13 09:00:00',5800.00000000,5800.00000000,5725.00000000,5750.00000000,3521300.00000000,'2026-02-17 23:56:13'),(279949,'ASII','1h','yahoo',1699844400,'2023-11-13 10:00:00',5725.00000000,5750.00000000,5700.00000000,5700.00000000,1579200.00000000,'2026-02-17 23:56:13'),(279950,'ASII','1h','yahoo',1699848000,'2023-11-13 11:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,2296900.00000000,'2026-02-17 23:56:13'),(279951,'ASII','1h','yahoo',1699855200,'2023-11-13 13:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,1345200.00000000,'2026-02-17 23:56:13'),(279952,'ASII','1h','yahoo',1699858800,'2023-11-13 14:00:00',5700.00000000,5725.00000000,5650.00000000,5650.00000000,6972500.00000000,'2026-02-17 23:56:13'),(279953,'ASII','1h','yahoo',1699862400,'2023-11-13 15:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,8542300.00000000,'2026-02-17 23:56:13'),(279954,'ASII','1h','yahoo',1699866000,'2023-11-13 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:13'),(279955,'ASII','1h','yahoo',1699927200,'2023-11-14 09:00:00',5675.00000000,5725.00000000,5650.00000000,5700.00000000,1807600.00000000,'2026-02-17 23:56:13'),(279956,'ASII','1h','yahoo',1699930800,'2023-11-14 10:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,916900.00000000,'2026-02-17 23:56:13'),(279957,'ASII','1h','yahoo',1699934400,'2023-11-14 11:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,1171000.00000000,'2026-02-17 23:56:13'),(279958,'ASII','1h','yahoo',1699941600,'2023-11-14 13:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,1789700.00000000,'2026-02-17 23:56:13'),(279959,'ASII','1h','yahoo',1699945200,'2023-11-14 14:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,2214700.00000000,'2026-02-17 23:56:13'),(279960,'ASII','1h','yahoo',1699948800,'2023-11-14 15:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,1678500.00000000,'2026-02-17 23:56:13'),(279961,'ASII','1h','yahoo',1699952400,'2023-11-14 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:13'),(279962,'ASII','1h','yahoo',1700013600,'2023-11-15 09:00:00',5750.00000000,5850.00000000,5700.00000000,5725.00000000,13585100.00000000,'2026-02-17 23:56:13'),(279963,'ASII','1h','yahoo',1700017200,'2023-11-15 10:00:00',5725.00000000,5750.00000000,5725.00000000,5750.00000000,3427600.00000000,'2026-02-17 23:56:13'),(279964,'ASII','1h','yahoo',1700020800,'2023-11-15 11:00:00',5750.00000000,5800.00000000,5725.00000000,5750.00000000,4822600.00000000,'2026-02-17 23:56:13'),(279965,'ASII','1h','yahoo',1700028000,'2023-11-15 13:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,1134300.00000000,'2026-02-17 23:56:13'),(279966,'ASII','1h','yahoo',1700031600,'2023-11-15 14:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,2616700.00000000,'2026-02-17 23:56:13'),(279967,'ASII','1h','yahoo',1700035200,'2023-11-15 15:00:00',5775.00000000,5775.00000000,5725.00000000,5750.00000000,3243500.00000000,'2026-02-17 23:56:13'),(279968,'ASII','1h','yahoo',1700038800,'2023-11-15 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,0.00000000,'2026-02-17 23:56:13'),(279969,'ASII','1h','yahoo',1700100000,'2023-11-16 09:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,2750100.00000000,'2026-02-17 23:56:13'),(279970,'ASII','1h','yahoo',1700103600,'2023-11-16 10:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,3801000.00000000,'2026-02-17 23:56:13'),(279971,'ASII','1h','yahoo',1700107200,'2023-11-16 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,2413300.00000000,'2026-02-17 23:56:13'),(279972,'ASII','1h','yahoo',1700114400,'2023-11-16 13:00:00',5775.00000000,5800.00000000,5775.00000000,5800.00000000,509500.00000000,'2026-02-17 23:56:13'),(279973,'ASII','1h','yahoo',1700118000,'2023-11-16 14:00:00',5800.00000000,5800.00000000,5775.00000000,5800.00000000,1657600.00000000,'2026-02-17 23:56:13'),(279974,'ASII','1h','yahoo',1700121600,'2023-11-16 15:00:00',5800.00000000,5800.00000000,5775.00000000,5800.00000000,5633400.00000000,'2026-02-17 23:56:13'),(279975,'ASII','1h','yahoo',1700125200,'2023-11-16 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:56:13'),(279976,'ASII','1h','yahoo',1700186400,'2023-11-17 09:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,4094300.00000000,'2026-02-17 23:56:13'),(279977,'ASII','1h','yahoo',1700190000,'2023-11-17 10:00:00',5800.00000000,5800.00000000,5750.00000000,5750.00000000,3953400.00000000,'2026-02-17 23:56:13'),(279978,'ASII','1h','yahoo',1700193600,'2023-11-17 11:00:00',5775.00000000,5775.00000000,5750.00000000,5750.00000000,1842400.00000000,'2026-02-17 23:56:13'),(279979,'ASII','1h','yahoo',1700204400,'2023-11-17 14:00:00',5775.00000000,5775.00000000,5725.00000000,5725.00000000,6994700.00000000,'2026-02-17 23:56:13'),(279980,'ASII','1h','yahoo',1700208000,'2023-11-17 15:00:00',5725.00000000,5750.00000000,5700.00000000,5700.00000000,4991000.00000000,'2026-02-17 23:56:13'),(279981,'ASII','1h','yahoo',1700211600,'2023-11-17 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,5004100.00000000,'2026-02-17 23:56:13'),(279982,'ASII','1h','yahoo',1700445600,'2023-11-20 09:00:00',5725.00000000,5800.00000000,5700.00000000,5775.00000000,4681900.00000000,'2026-02-17 23:56:13'),(279983,'ASII','1h','yahoo',1700449200,'2023-11-20 10:00:00',5800.00000000,5800.00000000,5750.00000000,5800.00000000,3583600.00000000,'2026-02-17 23:56:13'),(279984,'ASII','1h','yahoo',1700452800,'2023-11-20 11:00:00',5800.00000000,5825.00000000,5775.00000000,5775.00000000,3441700.00000000,'2026-02-17 23:56:13'),(279985,'ASII','1h','yahoo',1700460000,'2023-11-20 13:00:00',5800.00000000,5800.00000000,5775.00000000,5800.00000000,871500.00000000,'2026-02-17 23:56:13'),(279986,'ASII','1h','yahoo',1700463600,'2023-11-20 14:00:00',5800.00000000,5850.00000000,5775.00000000,5850.00000000,5679300.00000000,'2026-02-17 23:56:13'),(279987,'ASII','1h','yahoo',1700467200,'2023-11-20 15:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,4530700.00000000,'2026-02-17 23:56:13'),(279988,'ASII','1h','yahoo',1700470800,'2023-11-20 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,0.00000000,'2026-02-17 23:56:13'),(279989,'ASII','1h','yahoo',1700532000,'2023-11-21 09:00:00',5800.00000000,5850.00000000,5775.00000000,5800.00000000,3073900.00000000,'2026-02-17 23:56:13'),(279990,'ASII','1h','yahoo',1700535600,'2023-11-21 10:00:00',5800.00000000,5800.00000000,5775.00000000,5775.00000000,667100.00000000,'2026-02-17 23:56:13'),(279991,'ASII','1h','yahoo',1700539200,'2023-11-21 11:00:00',5775.00000000,5800.00000000,5775.00000000,5775.00000000,883600.00000000,'2026-02-17 23:56:13'),(279992,'ASII','1h','yahoo',1700546400,'2023-11-21 13:00:00',5800.00000000,5800.00000000,5775.00000000,5775.00000000,434400.00000000,'2026-02-17 23:56:13'),(279993,'ASII','1h','yahoo',1700550000,'2023-11-21 14:00:00',5800.00000000,5800.00000000,5750.00000000,5750.00000000,2525300.00000000,'2026-02-17 23:56:13'),(279994,'ASII','1h','yahoo',1700553600,'2023-11-21 15:00:00',5750.00000000,5775.00000000,5750.00000000,5750.00000000,2255200.00000000,'2026-02-17 23:56:13'),(279995,'ASII','1h','yahoo',1700557200,'2023-11-21 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,0.00000000,'2026-02-17 23:56:13'),(279996,'ASII','1h','yahoo',1700618400,'2023-11-22 09:00:00',5775.00000000,5775.00000000,5725.00000000,5775.00000000,3199500.00000000,'2026-02-17 23:56:13'),(279997,'ASII','1h','yahoo',1700622000,'2023-11-22 10:00:00',5775.00000000,5775.00000000,5725.00000000,5750.00000000,1499000.00000000,'2026-02-17 23:56:13'),(279998,'ASII','1h','yahoo',1700625600,'2023-11-22 11:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,896000.00000000,'2026-02-17 23:56:13'),(279999,'ASII','1h','yahoo',1700632800,'2023-11-22 13:00:00',5750.00000000,5750.00000000,5675.00000000,5700.00000000,7661500.00000000,'2026-02-17 23:56:13'),(280000,'ASII','1h','yahoo',1700636400,'2023-11-22 14:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,5058400.00000000,'2026-02-17 23:56:13'),(280001,'ASII','1h','yahoo',1700640000,'2023-11-22 15:00:00',5700.00000000,5700.00000000,5650.00000000,5675.00000000,10117500.00000000,'2026-02-17 23:56:13'),(280002,'ASII','1h','yahoo',1700643600,'2023-11-22 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:13'),(280003,'ASII','1h','yahoo',1700704800,'2023-11-23 09:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,3607300.00000000,'2026-02-17 23:56:13'),(280004,'ASII','1h','yahoo',1700708400,'2023-11-23 10:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,8374900.00000000,'2026-02-17 23:56:13'),(280005,'ASII','1h','yahoo',1700712000,'2023-11-23 11:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,1702300.00000000,'2026-02-17 23:56:13'),(280006,'ASII','1h','yahoo',1700719200,'2023-11-23 13:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,1080100.00000000,'2026-02-17 23:56:13'),(280007,'ASII','1h','yahoo',1700722800,'2023-11-23 14:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,4903200.00000000,'2026-02-17 23:56:13'),(280008,'ASII','1h','yahoo',1700726400,'2023-11-23 15:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,7168900.00000000,'2026-02-17 23:56:13'),(280009,'ASII','1h','yahoo',1700730000,'2023-11-23 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,0.00000000,'2026-02-17 23:56:13'),(280010,'ASII','1h','yahoo',1700791200,'2023-11-24 09:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,3198500.00000000,'2026-02-17 23:56:13'),(280011,'ASII','1h','yahoo',1700794800,'2023-11-24 10:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,791100.00000000,'2026-02-17 23:56:13'),(280012,'ASII','1h','yahoo',1700798400,'2023-11-24 11:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,527900.00000000,'2026-02-17 23:56:13'),(280013,'ASII','1h','yahoo',1700809200,'2023-11-24 14:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,1694200.00000000,'2026-02-17 23:56:13'),(280014,'ASII','1h','yahoo',1700812800,'2023-11-24 15:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,2583800.00000000,'2026-02-17 23:56:13'),(280015,'ASII','1h','yahoo',1700816400,'2023-11-24 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,3548700.00000000,'2026-02-17 23:56:13'),(280016,'ASII','1h','yahoo',1701050400,'2023-11-27 09:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,2610400.00000000,'2026-02-17 23:56:13'),(280017,'ASII','1h','yahoo',1701054000,'2023-11-27 10:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,4949000.00000000,'2026-02-17 23:56:13'),(280018,'ASII','1h','yahoo',1701057600,'2023-11-27 11:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,8571200.00000000,'2026-02-17 23:56:13'),(280019,'ASII','1h','yahoo',1701064800,'2023-11-27 13:00:00',5700.00000000,5700.00000000,5650.00000000,5650.00000000,6660500.00000000,'2026-02-17 23:56:13'),(280020,'ASII','1h','yahoo',1701068400,'2023-11-27 14:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,13303000.00000000,'2026-02-17 23:56:13'),(280021,'ASII','1h','yahoo',1701072000,'2023-11-27 15:00:00',5650.00000000,5650.00000000,5600.00000000,5600.00000000,18845400.00000000,'2026-02-17 23:56:13'),(280022,'ASII','1h','yahoo',1701075600,'2023-11-27 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,0.00000000,'2026-02-17 23:56:13'),(280023,'ASII','1h','yahoo',1701136800,'2023-11-28 09:00:00',5675.00000000,5675.00000000,5600.00000000,5650.00000000,13483400.00000000,'2026-02-17 23:56:13'),(280024,'ASII','1h','yahoo',1701140400,'2023-11-28 10:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,6675100.00000000,'2026-02-17 23:56:13'),(280025,'ASII','1h','yahoo',1701144000,'2023-11-28 11:00:00',5650.00000000,5650.00000000,5575.00000000,5600.00000000,17196500.00000000,'2026-02-17 23:56:13'),(280026,'ASII','1h','yahoo',1701151200,'2023-11-28 13:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,7241900.00000000,'2026-02-17 23:56:13'),(280027,'ASII','1h','yahoo',1701154800,'2023-11-28 14:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,10660600.00000000,'2026-02-17 23:56:13'),(280028,'ASII','1h','yahoo',1701158400,'2023-11-28 15:00:00',5550.00000000,5575.00000000,5550.00000000,5550.00000000,21432200.00000000,'2026-02-17 23:56:13'),(280029,'ASII','1h','yahoo',1701162000,'2023-11-28 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,9457300.00000000,'2026-02-17 23:56:13'),(280030,'ASII','1h','yahoo',1701223200,'2023-11-29 09:00:00',5600.00000000,5650.00000000,5575.00000000,5650.00000000,10085700.00000000,'2026-02-17 23:56:13'),(280031,'ASII','1h','yahoo',1701226800,'2023-11-29 10:00:00',5650.00000000,5650.00000000,5575.00000000,5600.00000000,11130300.00000000,'2026-02-17 23:56:13'),(280032,'ASII','1h','yahoo',1701230400,'2023-11-29 11:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,7929300.00000000,'2026-02-17 23:56:13'),(280033,'ASII','1h','yahoo',1701237600,'2023-11-29 13:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,4580500.00000000,'2026-02-17 23:56:13'),(280034,'ASII','1h','yahoo',1701241200,'2023-11-29 14:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,11506500.00000000,'2026-02-17 23:56:13'),(280035,'ASII','1h','yahoo',1701244800,'2023-11-29 15:00:00',5525.00000000,5550.00000000,5525.00000000,5525.00000000,15521100.00000000,'2026-02-17 23:56:13'),(280036,'ASII','1h','yahoo',1701248400,'2023-11-29 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,0.00000000,'2026-02-17 23:56:13'),(280037,'ASII','1h','yahoo',1701309600,'2023-11-30 09:00:00',5575.00000000,5575.00000000,5500.00000000,5500.00000000,7107600.00000000,'2026-02-17 23:56:13'),(280038,'ASII','1h','yahoo',1701313200,'2023-11-30 10:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,8277600.00000000,'2026-02-17 23:56:13'),(280039,'ASII','1h','yahoo',1701316800,'2023-11-30 11:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,11885900.00000000,'2026-02-17 23:56:13'),(280040,'ASII','1h','yahoo',1701324000,'2023-11-30 13:00:00',5500.00000000,5500.00000000,5425.00000000,5450.00000000,15172900.00000000,'2026-02-17 23:56:13'),(280041,'ASII','1h','yahoo',1701327600,'2023-11-30 14:00:00',5475.00000000,5500.00000000,5425.00000000,5450.00000000,13165000.00000000,'2026-02-17 23:56:13'),(280042,'ASII','1h','yahoo',1701331200,'2023-11-30 15:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,25085000.00000000,'2026-02-17 23:56:13'),(280043,'ASII','1h','yahoo',1701334800,'2023-11-30 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,0.00000000,'2026-02-17 23:56:13'),(280044,'ASII','1h','yahoo',1701396000,'2023-12-01 09:00:00',5450.00000000,5650.00000000,5450.00000000,5600.00000000,59360800.00000000,'2026-02-17 23:56:13'),(280045,'ASII','1h','yahoo',1701399600,'2023-12-01 10:00:00',5600.00000000,5650.00000000,5575.00000000,5625.00000000,21259500.00000000,'2026-02-17 23:56:13'),(280046,'ASII','1h','yahoo',1701403200,'2023-12-01 11:00:00',5650.00000000,5700.00000000,5625.00000000,5700.00000000,14622100.00000000,'2026-02-17 23:56:13'),(280047,'ASII','1h','yahoo',1701414000,'2023-12-01 14:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,12183500.00000000,'2026-02-17 23:56:13'),(280048,'ASII','1h','yahoo',1701417600,'2023-12-01 15:00:00',5700.00000000,5725.00000000,5675.00000000,5725.00000000,18679100.00000000,'2026-02-17 23:56:13'),(280049,'ASII','1h','yahoo',1701421200,'2023-12-01 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,13976700.00000000,'2026-02-17 23:56:13'),(280050,'ASII','1h','yahoo',1701655200,'2023-12-04 09:00:00',5775.00000000,5825.00000000,5750.00000000,5800.00000000,10729000.00000000,'2026-02-17 23:56:13'),(280051,'ASII','1h','yahoo',1701658800,'2023-12-04 10:00:00',5800.00000000,5800.00000000,5725.00000000,5775.00000000,10155300.00000000,'2026-02-17 23:56:13'),(280052,'ASII','1h','yahoo',1701662400,'2023-12-04 11:00:00',5750.00000000,5800.00000000,5750.00000000,5775.00000000,3930800.00000000,'2026-02-17 23:56:13'),(280053,'ASII','1h','yahoo',1701669600,'2023-12-04 13:00:00',5800.00000000,5800.00000000,5775.00000000,5800.00000000,2901800.00000000,'2026-02-17 23:56:13'),(280054,'ASII','1h','yahoo',1701673200,'2023-12-04 14:00:00',5775.00000000,5825.00000000,5775.00000000,5825.00000000,11226600.00000000,'2026-02-17 23:56:13'),(280055,'ASII','1h','yahoo',1701676800,'2023-12-04 15:00:00',5825.00000000,5825.00000000,5775.00000000,5800.00000000,12095500.00000000,'2026-02-17 23:56:13'),(280056,'ASII','1h','yahoo',1701680400,'2023-12-04 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,0.00000000,'2026-02-17 23:56:13'),(280057,'ASII','1h','yahoo',1701741600,'2023-12-05 09:00:00',5775.00000000,5800.00000000,5700.00000000,5725.00000000,4793800.00000000,'2026-02-17 23:56:13'),(280058,'ASII','1h','yahoo',1701745200,'2023-12-05 10:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,3674200.00000000,'2026-02-17 23:56:13'),(280059,'ASII','1h','yahoo',1701748800,'2023-12-05 11:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,1268000.00000000,'2026-02-17 23:56:13'),(280060,'ASII','1h','yahoo',1701756000,'2023-12-05 13:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,734300.00000000,'2026-02-17 23:56:13'),(280061,'ASII','1h','yahoo',1701759600,'2023-12-05 14:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,3166600.00000000,'2026-02-17 23:56:13'),(280062,'ASII','1h','yahoo',1701763200,'2023-12-05 15:00:00',5700.00000000,5725.00000000,5675.00000000,5725.00000000,7868200.00000000,'2026-02-17 23:56:13'),(280063,'ASII','1h','yahoo',1701766800,'2023-12-05 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(280064,'ASII','1h','yahoo',1701828000,'2023-12-06 09:00:00',5725.00000000,5825.00000000,5725.00000000,5775.00000000,8561500.00000000,'2026-02-17 23:56:13'),(280065,'ASII','1h','yahoo',1701831600,'2023-12-06 10:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,3260800.00000000,'2026-02-17 23:56:13'),(280066,'ASII','1h','yahoo',1701835200,'2023-12-06 11:00:00',5775.00000000,5775.00000000,5700.00000000,5700.00000000,7209500.00000000,'2026-02-17 23:56:13'),(280067,'ASII','1h','yahoo',1701842400,'2023-12-06 13:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,2599300.00000000,'2026-02-17 23:56:13'),(280068,'ASII','1h','yahoo',1701846000,'2023-12-06 14:00:00',5725.00000000,5775.00000000,5700.00000000,5750.00000000,6337500.00000000,'2026-02-17 23:56:13'),(280069,'ASII','1h','yahoo',1701849600,'2023-12-06 15:00:00',5750.00000000,5775.00000000,5700.00000000,5750.00000000,6652100.00000000,'2026-02-17 23:56:13'),(280070,'ASII','1h','yahoo',1701853200,'2023-12-06 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:56:13'),(280071,'ASII','1h','yahoo',1701914400,'2023-12-07 09:00:00',5750.00000000,5750.00000000,5675.00000000,5700.00000000,9451500.00000000,'2026-02-17 23:56:13'),(280072,'ASII','1h','yahoo',1701918000,'2023-12-07 10:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,1945100.00000000,'2026-02-17 23:56:13'),(280073,'ASII','1h','yahoo',1701921600,'2023-12-07 11:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,3625800.00000000,'2026-02-17 23:56:13'),(280074,'ASII','1h','yahoo',1701928800,'2023-12-07 13:00:00',5700.00000000,5700.00000000,5600.00000000,5625.00000000,9005200.00000000,'2026-02-17 23:56:13'),(280075,'ASII','1h','yahoo',1701932400,'2023-12-07 14:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,3580000.00000000,'2026-02-17 23:56:13'),(280076,'ASII','1h','yahoo',1701936000,'2023-12-07 15:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,8090300.00000000,'2026-02-17 23:56:13'),(280077,'ASII','1h','yahoo',1701939600,'2023-12-07 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:13'),(280078,'ASII','1h','yahoo',1702000800,'2023-12-08 09:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,3350900.00000000,'2026-02-17 23:56:13'),(280079,'ASII','1h','yahoo',1702004400,'2023-12-08 10:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,2522100.00000000,'2026-02-17 23:56:13'),(280080,'ASII','1h','yahoo',1702008000,'2023-12-08 11:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,3476300.00000000,'2026-02-17 23:56:13'),(280081,'ASII','1h','yahoo',1702018800,'2023-12-08 14:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,5711800.00000000,'2026-02-17 23:56:13'),(280082,'ASII','1h','yahoo',1702022400,'2023-12-08 15:00:00',5625.00000000,5675.00000000,5625.00000000,5650.00000000,6787900.00000000,'2026-02-17 23:56:13'),(280083,'ASII','1h','yahoo',1702026000,'2023-12-08 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,4659000.00000000,'2026-02-17 23:56:13'),(280084,'ASII','1h','yahoo',1702260000,'2023-12-11 09:00:00',5675.00000000,5675.00000000,5550.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:13'),(280085,'ASII','1h','yahoo',1702263600,'2023-12-11 10:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,2784500.00000000,'2026-02-17 23:56:13'),(280086,'ASII','1h','yahoo',1702267200,'2023-12-11 11:00:00',5575.00000000,5625.00000000,5575.00000000,5575.00000000,6090800.00000000,'2026-02-17 23:56:13'),(280087,'ASII','1h','yahoo',1702274400,'2023-12-11 13:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,3536500.00000000,'2026-02-17 23:56:13'),(280088,'ASII','1h','yahoo',1702278000,'2023-12-11 14:00:00',5550.00000000,5575.00000000,5525.00000000,5575.00000000,8105700.00000000,'2026-02-17 23:56:13'),(280089,'ASII','1h','yahoo',1702281600,'2023-12-11 15:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,5019600.00000000,'2026-02-17 23:56:13'),(280090,'ASII','1h','yahoo',1702285200,'2023-12-11 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,5049500.00000000,'2026-02-17 23:56:13'),(280091,'ASII','1h','yahoo',1702346400,'2023-12-12 09:00:00',5675.00000000,5675.00000000,5600.00000000,5600.00000000,0.00000000,'2026-02-17 23:56:13'),(280092,'ASII','1h','yahoo',1702350000,'2023-12-12 10:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,1506200.00000000,'2026-02-17 23:56:13'),(280093,'ASII','1h','yahoo',1702353600,'2023-12-12 11:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,1459500.00000000,'2026-02-17 23:56:13'),(280094,'ASII','1h','yahoo',1702360800,'2023-12-12 13:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,997900.00000000,'2026-02-17 23:56:13'),(280095,'ASII','1h','yahoo',1702364400,'2023-12-12 14:00:00',5600.00000000,5625.00000000,5575.00000000,5575.00000000,4236700.00000000,'2026-02-17 23:56:13'),(280096,'ASII','1h','yahoo',1702368000,'2023-12-12 15:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,3767900.00000000,'2026-02-17 23:56:13'),(280097,'ASII','1h','yahoo',1702371600,'2023-12-12 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,4437100.00000000,'2026-02-17 23:56:13'),(280098,'ASII','1h','yahoo',1702432800,'2023-12-13 09:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,0.00000000,'2026-02-17 23:56:13'),(280099,'ASII','1h','yahoo',1702436400,'2023-12-13 10:00:00',5575.00000000,5575.00000000,5525.00000000,5525.00000000,4559400.00000000,'2026-02-17 23:56:13'),(280100,'ASII','1h','yahoo',1702440000,'2023-12-13 11:00:00',5525.00000000,5550.00000000,5525.00000000,5525.00000000,1451700.00000000,'2026-02-17 23:56:13'),(280101,'ASII','1h','yahoo',1702447200,'2023-12-13 13:00:00',5550.00000000,5550.00000000,5525.00000000,5525.00000000,3613900.00000000,'2026-02-17 23:56:13'),(280102,'ASII','1h','yahoo',1702450800,'2023-12-13 14:00:00',5525.00000000,5575.00000000,5525.00000000,5550.00000000,6428300.00000000,'2026-02-17 23:56:13'),(280103,'ASII','1h','yahoo',1702454400,'2023-12-13 15:00:00',5550.00000000,5550.00000000,5525.00000000,5550.00000000,5362500.00000000,'2026-02-17 23:56:13'),(280104,'ASII','1h','yahoo',1702458000,'2023-12-13 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,6186600.00000000,'2026-02-17 23:56:13'),(280105,'ASII','1h','yahoo',1702519200,'2023-12-14 09:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,0.00000000,'2026-02-17 23:56:13'),(280106,'ASII','1h','yahoo',1702522800,'2023-12-14 10:00:00',5600.00000000,5625.00000000,5575.00000000,5625.00000000,17751200.00000000,'2026-02-17 23:56:13'),(280107,'ASII','1h','yahoo',1702526400,'2023-12-14 11:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,5123800.00000000,'2026-02-17 23:56:13'),(280108,'ASII','1h','yahoo',1702533600,'2023-12-14 13:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,2251300.00000000,'2026-02-17 23:56:13'),(280109,'ASII','1h','yahoo',1702537200,'2023-12-14 14:00:00',5600.00000000,5650.00000000,5600.00000000,5625.00000000,7810500.00000000,'2026-02-17 23:56:13'),(280110,'ASII','1h','yahoo',1702540800,'2023-12-14 15:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,11328000.00000000,'2026-02-17 23:56:13'),(280111,'ASII','1h','yahoo',1702544400,'2023-12-14 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,14016700.00000000,'2026-02-17 23:56:13'),(280112,'ASII','1h','yahoo',1702605600,'2023-12-15 09:00:00',5625.00000000,5700.00000000,5600.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:13'),(280113,'ASII','1h','yahoo',1702609200,'2023-12-15 10:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,7883900.00000000,'2026-02-17 23:56:13'),(280114,'ASII','1h','yahoo',1702612800,'2023-12-15 11:00:00',5650.00000000,5650.00000000,5600.00000000,5625.00000000,7547600.00000000,'2026-02-17 23:56:13'),(280115,'ASII','1h','yahoo',1702623600,'2023-12-15 14:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,17064900.00000000,'2026-02-17 23:56:13'),(280116,'ASII','1h','yahoo',1702627200,'2023-12-15 15:00:00',5650.00000000,5650.00000000,5600.00000000,5650.00000000,13433500.00000000,'2026-02-17 23:56:13'),(280117,'ASII','1h','yahoo',1702630800,'2023-12-15 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,26314800.00000000,'2026-02-17 23:56:13'),(280118,'ASII','1h','yahoo',1702864800,'2023-12-18 09:00:00',5650.00000000,5650.00000000,5575.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:13'),(280119,'ASII','1h','yahoo',1702868400,'2023-12-18 10:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,4328000.00000000,'2026-02-17 23:56:13'),(280120,'ASII','1h','yahoo',1702872000,'2023-12-18 11:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,3246400.00000000,'2026-02-17 23:56:13'),(280121,'ASII','1h','yahoo',1702879200,'2023-12-18 13:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,2365300.00000000,'2026-02-17 23:56:13'),(280122,'ASII','1h','yahoo',1702882800,'2023-12-18 14:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,4299200.00000000,'2026-02-17 23:56:13'),(280123,'ASII','1h','yahoo',1702886400,'2023-12-18 15:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,7036800.00000000,'2026-02-17 23:56:13'),(280124,'ASII','1h','yahoo',1702890000,'2023-12-18 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,4807500.00000000,'2026-02-17 23:56:13'),(280125,'ASII','1h','yahoo',1702951200,'2023-12-19 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,0.00000000,'2026-02-17 23:56:13'),(280126,'ASII','1h','yahoo',1702954800,'2023-12-19 10:00:00',5625.00000000,5650.00000000,5600.00000000,5600.00000000,3760200.00000000,'2026-02-17 23:56:13'),(280127,'ASII','1h','yahoo',1702958400,'2023-12-19 11:00:00',5600.00000000,5650.00000000,5600.00000000,5600.00000000,3826600.00000000,'2026-02-17 23:56:13'),(280128,'ASII','1h','yahoo',1702965600,'2023-12-19 13:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,4653800.00000000,'2026-02-17 23:56:13'),(280129,'ASII','1h','yahoo',1702969200,'2023-12-19 14:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,2691900.00000000,'2026-02-17 23:56:13'),(280130,'ASII','1h','yahoo',1702972800,'2023-12-19 15:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,7633000.00000000,'2026-02-17 23:56:13'),(280131,'ASII','1h','yahoo',1702976400,'2023-12-19 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,9792000.00000000,'2026-02-17 23:56:13'),(280132,'ASII','1h','yahoo',1703037600,'2023-12-20 09:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:13'),(280133,'ASII','1h','yahoo',1703041200,'2023-12-20 10:00:00',5625.00000000,5650.00000000,5625.00000000,5650.00000000,2411800.00000000,'2026-02-17 23:56:13'),(280134,'ASII','1h','yahoo',1703044800,'2023-12-20 11:00:00',5625.00000000,5675.00000000,5625.00000000,5675.00000000,2017800.00000000,'2026-02-17 23:56:13'),(280135,'ASII','1h','yahoo',1703052000,'2023-12-20 13:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,1835000.00000000,'2026-02-17 23:56:13'),(280136,'ASII','1h','yahoo',1703055600,'2023-12-20 14:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,3350800.00000000,'2026-02-17 23:56:13'),(280137,'ASII','1h','yahoo',1703059200,'2023-12-20 15:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,6735700.00000000,'2026-02-17 23:56:13'),(280138,'ASII','1h','yahoo',1703062800,'2023-12-20 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,6113600.00000000,'2026-02-17 23:56:13'),(280139,'ASII','1h','yahoo',1703124000,'2023-12-21 09:00:00',5600.00000000,5600.00000000,5475.00000000,5525.00000000,2828100.00000000,'2026-02-17 23:56:13'),(280140,'ASII','1h','yahoo',1703127600,'2023-12-21 10:00:00',5525.00000000,5525.00000000,5475.00000000,5500.00000000,18058600.00000000,'2026-02-17 23:56:13'),(280141,'ASII','1h','yahoo',1703131200,'2023-12-21 11:00:00',5500.00000000,5525.00000000,5475.00000000,5525.00000000,23973500.00000000,'2026-02-17 23:56:13'),(280142,'ASII','1h','yahoo',1703138400,'2023-12-21 13:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,8452800.00000000,'2026-02-17 23:56:13'),(280143,'ASII','1h','yahoo',1703142000,'2023-12-21 14:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,5846300.00000000,'2026-02-17 23:56:13'),(280144,'ASII','1h','yahoo',1703145600,'2023-12-21 15:00:00',5500.00000000,5550.00000000,5500.00000000,5550.00000000,15935900.00000000,'2026-02-17 23:56:13'),(280145,'ASII','1h','yahoo',1703149200,'2023-12-21 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,12476200.00000000,'2026-02-17 23:56:13'),(280146,'ASII','1h','yahoo',1703210400,'2023-12-22 09:00:00',5575.00000000,5600.00000000,5500.00000000,5550.00000000,0.00000000,'2026-02-17 23:56:13'),(280147,'ASII','1h','yahoo',1703214000,'2023-12-22 10:00:00',5525.00000000,5550.00000000,5525.00000000,5525.00000000,2855800.00000000,'2026-02-17 23:56:13'),(280148,'ASII','1h','yahoo',1703217600,'2023-12-22 11:00:00',5525.00000000,5550.00000000,5525.00000000,5550.00000000,1613600.00000000,'2026-02-17 23:56:13'),(280149,'ASII','1h','yahoo',1703228400,'2023-12-22 14:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,7461600.00000000,'2026-02-17 23:56:13'),(280150,'ASII','1h','yahoo',1703232000,'2023-12-22 15:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,8080300.00000000,'2026-02-17 23:56:13'),(280151,'ASII','1h','yahoo',1703235600,'2023-12-22 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,3693200.00000000,'2026-02-17 23:56:13'),(280152,'ASII','1h','yahoo',1703642400,'2023-12-27 09:00:00',5550.00000000,5575.00000000,5500.00000000,5525.00000000,0.00000000,'2026-02-17 23:56:13'),(280153,'ASII','1h','yahoo',1703646000,'2023-12-27 10:00:00',5525.00000000,5550.00000000,5525.00000000,5525.00000000,2312700.00000000,'2026-02-17 23:56:13'),(280154,'ASII','1h','yahoo',1703649600,'2023-12-27 11:00:00',5525.00000000,5550.00000000,5525.00000000,5550.00000000,3153600.00000000,'2026-02-17 23:56:13'),(280155,'ASII','1h','yahoo',1703656800,'2023-12-27 13:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,10345800.00000000,'2026-02-17 23:56:13'),(280156,'ASII','1h','yahoo',1703660400,'2023-12-27 14:00:00',5550.00000000,5575.00000000,5525.00000000,5575.00000000,4141800.00000000,'2026-02-17 23:56:13'),(280157,'ASII','1h','yahoo',1703664000,'2023-12-27 15:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,7152000.00000000,'2026-02-17 23:56:13'),(280158,'ASII','1h','yahoo',1703667600,'2023-12-27 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,2187900.00000000,'2026-02-17 23:56:13'),(280159,'ASII','1h','yahoo',1703728800,'2023-12-28 09:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:13'),(280160,'ASII','1h','yahoo',1703732400,'2023-12-28 10:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,1903500.00000000,'2026-02-17 23:56:13'),(280161,'ASII','1h','yahoo',1703736000,'2023-12-28 11:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,1746000.00000000,'2026-02-17 23:56:13'),(280162,'ASII','1h','yahoo',1703743200,'2023-12-28 13:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,2727600.00000000,'2026-02-17 23:56:13'),(280163,'ASII','1h','yahoo',1703746800,'2023-12-28 14:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,5266200.00000000,'2026-02-17 23:56:13'),(280164,'ASII','1h','yahoo',1703750400,'2023-12-28 15:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,7029300.00000000,'2026-02-17 23:56:13'),(280165,'ASII','1h','yahoo',1703754000,'2023-12-28 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,7484200.00000000,'2026-02-17 23:56:13'),(280166,'ASII','1h','yahoo',1703815200,'2023-12-29 09:00:00',5600.00000000,5675.00000000,5575.00000000,5675.00000000,8504700.00000000,'2026-02-17 23:56:13'),(280167,'ASII','1h','yahoo',1703818800,'2023-12-29 10:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,4050100.00000000,'2026-02-17 23:56:13'),(280168,'ASII','1h','yahoo',1703822400,'2023-12-29 11:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,980700.00000000,'2026-02-17 23:56:13'),(280169,'ASII','1h','yahoo',1703833200,'2023-12-29 14:00:00',5625.00000000,5650.00000000,5625.00000000,5650.00000000,4785900.00000000,'2026-02-17 23:56:14'),(280170,'ASII','1h','yahoo',1703836800,'2023-12-29 15:00:00',5650.00000000,5650.00000000,5600.00000000,5650.00000000,11293800.00000000,'2026-02-17 23:56:14'),(280171,'ASII','1h','yahoo',1703840400,'2023-12-29 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,6392900.00000000,'2026-02-17 23:56:14'),(280172,'ASII','1h','yahoo',1704160800,'2024-01-02 09:00:00',5600.00000000,5650.00000000,5575.00000000,5625.00000000,0.00000000,'2026-02-17 23:56:14'),(280173,'ASII','1h','yahoo',1704164400,'2024-01-02 10:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,2313300.00000000,'2026-02-17 23:56:14'),(280174,'ASII','1h','yahoo',1704168000,'2024-01-02 11:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,3504900.00000000,'2026-02-17 23:56:14'),(280175,'ASII','1h','yahoo',1704175200,'2024-01-02 13:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,3961900.00000000,'2026-02-17 23:56:14'),(280176,'ASII','1h','yahoo',1704178800,'2024-01-02 14:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,5103000.00000000,'2026-02-17 23:56:14'),(280177,'ASII','1h','yahoo',1704182400,'2024-01-02 15:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,7239900.00000000,'2026-02-17 23:56:14'),(280178,'ASII','1h','yahoo',1704186000,'2024-01-02 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,9076100.00000000,'2026-02-17 23:56:14'),(280179,'ASII','1h','yahoo',1704247200,'2024-01-03 09:00:00',5700.00000000,5700.00000000,5650.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:14'),(280180,'ASII','1h','yahoo',1704250800,'2024-01-03 10:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,3839100.00000000,'2026-02-17 23:56:14'),(280181,'ASII','1h','yahoo',1704254400,'2024-01-03 11:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,7224200.00000000,'2026-02-17 23:56:14'),(280182,'ASII','1h','yahoo',1704261600,'2024-01-03 13:00:00',5675.00000000,5675.00000000,5625.00000000,5625.00000000,5523800.00000000,'2026-02-17 23:56:14'),(280183,'ASII','1h','yahoo',1704265200,'2024-01-03 14:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,4107700.00000000,'2026-02-17 23:56:14'),(280184,'ASII','1h','yahoo',1704268800,'2024-01-03 15:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,8873100.00000000,'2026-02-17 23:56:14'),(280185,'ASII','1h','yahoo',1704272400,'2024-01-03 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,4664600.00000000,'2026-02-17 23:56:14'),(280186,'ASII','1h','yahoo',1704333600,'2024-01-04 09:00:00',5600.00000000,5675.00000000,5600.00000000,5625.00000000,0.00000000,'2026-02-17 23:56:14'),(280187,'ASII','1h','yahoo',1704337200,'2024-01-04 10:00:00',5650.00000000,5700.00000000,5625.00000000,5675.00000000,9847500.00000000,'2026-02-17 23:56:14'),(280188,'ASII','1h','yahoo',1704340800,'2024-01-04 11:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,3734100.00000000,'2026-02-17 23:56:14'),(280189,'ASII','1h','yahoo',1704348000,'2024-01-04 13:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,1583400.00000000,'2026-02-17 23:56:14'),(280190,'ASII','1h','yahoo',1704351600,'2024-01-04 14:00:00',5650.00000000,5725.00000000,5650.00000000,5700.00000000,16184900.00000000,'2026-02-17 23:56:14'),(280191,'ASII','1h','yahoo',1704355200,'2024-01-04 15:00:00',5700.00000000,5750.00000000,5675.00000000,5725.00000000,13994700.00000000,'2026-02-17 23:56:14'),(280192,'ASII','1h','yahoo',1704358800,'2024-01-04 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,8330700.00000000,'2026-02-17 23:56:14'),(280193,'ASII','1h','yahoo',1704420000,'2024-01-05 09:00:00',5725.00000000,5750.00000000,5650.00000000,5675.00000000,0.00000000,'2026-02-17 23:56:14'),(280194,'ASII','1h','yahoo',1704423600,'2024-01-05 10:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,6029800.00000000,'2026-02-17 23:56:14'),(280195,'ASII','1h','yahoo',1704427200,'2024-01-05 11:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,1317500.00000000,'2026-02-17 23:56:14'),(280196,'ASII','1h','yahoo',1704438000,'2024-01-05 14:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,4318800.00000000,'2026-02-17 23:56:14'),(280197,'ASII','1h','yahoo',1704441600,'2024-01-05 15:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,6603300.00000000,'2026-02-17 23:56:14'),(280198,'ASII','1h','yahoo',1704445200,'2024-01-05 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,4319600.00000000,'2026-02-17 23:56:14'),(280199,'ASII','1h','yahoo',1704679200,'2024-01-08 09:00:00',5625.00000000,5675.00000000,5625.00000000,5650.00000000,0.00000000,'2026-02-17 23:56:14'),(280200,'ASII','1h','yahoo',1704682800,'2024-01-08 10:00:00',5625.00000000,5650.00000000,5600.00000000,5600.00000000,6164300.00000000,'2026-02-17 23:56:14'),(280201,'ASII','1h','yahoo',1704686400,'2024-01-08 11:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,4944900.00000000,'2026-02-17 23:56:14'),(280202,'ASII','1h','yahoo',1704693600,'2024-01-08 13:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,2430800.00000000,'2026-02-17 23:56:14'),(280203,'ASII','1h','yahoo',1704697200,'2024-01-08 14:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,7665100.00000000,'2026-02-17 23:56:14'),(280204,'ASII','1h','yahoo',1704700800,'2024-01-08 15:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,10039900.00000000,'2026-02-17 23:56:14'),(280205,'ASII','1h','yahoo',1704704400,'2024-01-08 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,3212000.00000000,'2026-02-17 23:56:14'),(280206,'ASII','1h','yahoo',1704765600,'2024-01-09 09:00:00',5575.00000000,5600.00000000,5525.00000000,5550.00000000,0.00000000,'2026-02-17 23:56:14'),(280207,'ASII','1h','yahoo',1704769200,'2024-01-09 10:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,3535600.00000000,'2026-02-17 23:56:14'),(280208,'ASII','1h','yahoo',1704772800,'2024-01-09 11:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,2910700.00000000,'2026-02-17 23:56:14'),(280209,'ASII','1h','yahoo',1704780000,'2024-01-09 13:00:00',5550.00000000,5575.00000000,5525.00000000,5575.00000000,5013600.00000000,'2026-02-17 23:56:14'),(280210,'ASII','1h','yahoo',1704783600,'2024-01-09 14:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,3363400.00000000,'2026-02-17 23:56:14'),(280211,'ASII','1h','yahoo',1704787200,'2024-01-09 15:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,6153100.00000000,'2026-02-17 23:56:14'),(280212,'ASII','1h','yahoo',1704790800,'2024-01-09 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,4544300.00000000,'2026-02-17 23:56:14'),(280213,'ASII','1h','yahoo',1704852000,'2024-01-10 09:00:00',5525.00000000,5550.00000000,5450.00000000,5525.00000000,0.00000000,'2026-02-17 23:56:14'),(280214,'ASII','1h','yahoo',1704855600,'2024-01-10 10:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,2944900.00000000,'2026-02-17 23:56:14'),(280215,'ASII','1h','yahoo',1704859200,'2024-01-10 11:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,7546900.00000000,'2026-02-17 23:56:14'),(280216,'ASII','1h','yahoo',1704866400,'2024-01-10 13:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,5439100.00000000,'2026-02-17 23:56:14'),(280217,'ASII','1h','yahoo',1704870000,'2024-01-10 14:00:00',5525.00000000,5575.00000000,5500.00000000,5575.00000000,10070900.00000000,'2026-02-17 23:56:14'),(280218,'ASII','1h','yahoo',1704873600,'2024-01-10 15:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,8266900.00000000,'2026-02-17 23:56:14'),(280219,'ASII','1h','yahoo',1704877200,'2024-01-10 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,5853400.00000000,'2026-02-17 23:56:14'),(280220,'ASII','1h','yahoo',1704938400,'2024-01-11 09:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:14'),(280221,'ASII','1h','yahoo',1704942000,'2024-01-11 10:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,2627800.00000000,'2026-02-17 23:56:14'),(280222,'ASII','1h','yahoo',1704945600,'2024-01-11 11:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,3000100.00000000,'2026-02-17 23:56:14'),(280223,'ASII','1h','yahoo',1704952800,'2024-01-11 13:00:00',5575.00000000,5625.00000000,5575.00000000,5600.00000000,5320300.00000000,'2026-02-17 23:56:14'),(280224,'ASII','1h','yahoo',1704956400,'2024-01-11 14:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,8933300.00000000,'2026-02-17 23:56:14'),(280225,'ASII','1h','yahoo',1704960000,'2024-01-11 15:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,13723200.00000000,'2026-02-17 23:56:14'),(280226,'ASII','1h','yahoo',1704963600,'2024-01-11 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,4870800.00000000,'2026-02-17 23:56:14'),(280227,'ASII','1h','yahoo',1705024800,'2024-01-12 09:00:00',5575.00000000,5625.00000000,5550.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:14'),(280228,'ASII','1h','yahoo',1705028400,'2024-01-12 10:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,6666500.00000000,'2026-02-17 23:56:14'),(280229,'ASII','1h','yahoo',1705032000,'2024-01-12 11:00:00',5600.00000000,5625.00000000,5575.00000000,5575.00000000,1490200.00000000,'2026-02-17 23:56:14'),(280230,'ASII','1h','yahoo',1705042800,'2024-01-12 14:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,5613900.00000000,'2026-02-17 23:56:14'),(280231,'ASII','1h','yahoo',1705046400,'2024-01-12 15:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,6455600.00000000,'2026-02-17 23:56:14'),(280232,'ASII','1h','yahoo',1705050000,'2024-01-12 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,4046800.00000000,'2026-02-17 23:56:14'),(280233,'ASII','1h','yahoo',1705284000,'2024-01-15 09:00:00',5600.00000000,5625.00000000,5550.00000000,5575.00000000,0.00000000,'2026-02-17 23:56:14'),(280234,'ASII','1h','yahoo',1705287600,'2024-01-15 10:00:00',5575.00000000,5575.00000000,5525.00000000,5550.00000000,9984100.00000000,'2026-02-17 23:56:14'),(280235,'ASII','1h','yahoo',1705291200,'2024-01-15 11:00:00',5550.00000000,5575.00000000,5525.00000000,5575.00000000,5772600.00000000,'2026-02-17 23:56:14'),(280236,'ASII','1h','yahoo',1705298400,'2024-01-15 13:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,4814500.00000000,'2026-02-17 23:56:14'),(280237,'ASII','1h','yahoo',1705302000,'2024-01-15 14:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,11412100.00000000,'2026-02-17 23:56:14'),(280238,'ASII','1h','yahoo',1705305600,'2024-01-15 15:00:00',5550.00000000,5575.00000000,5500.00000000,5500.00000000,30830200.00000000,'2026-02-17 23:56:14'),(280239,'ASII','1h','yahoo',1705309200,'2024-01-15 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,9189700.00000000,'2026-02-17 23:56:14'),(280240,'ASII','1h','yahoo',1705370400,'2024-01-16 09:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,0.00000000,'2026-02-17 23:56:14'),(280241,'ASII','1h','yahoo',1705374000,'2024-01-16 10:00:00',5500.00000000,5525.00000000,5500.00000000,5525.00000000,2040500.00000000,'2026-02-17 23:56:14'),(280242,'ASII','1h','yahoo',1705377600,'2024-01-16 11:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,2220500.00000000,'2026-02-17 23:56:14'),(280243,'ASII','1h','yahoo',1705384800,'2024-01-16 13:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,3660600.00000000,'2026-02-17 23:56:14'),(280244,'ASII','1h','yahoo',1705388400,'2024-01-16 14:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,15609200.00000000,'2026-02-17 23:56:14'),(280245,'ASII','1h','yahoo',1705392000,'2024-01-16 15:00:00',5500.00000000,5500.00000000,5475.00000000,5500.00000000,11035800.00000000,'2026-02-17 23:56:14'),(280246,'ASII','1h','yahoo',1705395600,'2024-01-16 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,5892700.00000000,'2026-02-17 23:56:14'),(280247,'ASII','1h','yahoo',1705456800,'2024-01-17 09:00:00',5525.00000000,5525.00000000,5425.00000000,5450.00000000,0.00000000,'2026-02-17 23:56:14'),(280248,'ASII','1h','yahoo',1705460400,'2024-01-17 10:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,4248000.00000000,'2026-02-17 23:56:14'),(280249,'ASII','1h','yahoo',1705464000,'2024-01-17 11:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,2999600.00000000,'2026-02-17 23:56:14'),(280250,'ASII','1h','yahoo',1705471200,'2024-01-17 13:00:00',5450.00000000,5450.00000000,5350.00000000,5350.00000000,49937300.00000000,'2026-02-17 23:56:14'),(280251,'ASII','1h','yahoo',1705474800,'2024-01-17 14:00:00',5350.00000000,5400.00000000,5350.00000000,5400.00000000,16346900.00000000,'2026-02-17 23:56:14'),(280252,'ASII','1h','yahoo',1705478400,'2024-01-17 15:00:00',5400.00000000,5400.00000000,5350.00000000,5375.00000000,13659200.00000000,'2026-02-17 23:56:14'),(280253,'ASII','1h','yahoo',1705482000,'2024-01-17 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,8114100.00000000,'2026-02-17 23:56:14'),(280254,'ASII','1h','yahoo',1705543200,'2024-01-18 09:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,0.00000000,'2026-02-17 23:56:14'),(280255,'ASII','1h','yahoo',1705546800,'2024-01-18 10:00:00',5400.00000000,5400.00000000,5325.00000000,5350.00000000,13123400.00000000,'2026-02-17 23:56:14'),(280256,'ASII','1h','yahoo',1705550400,'2024-01-18 11:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,5218400.00000000,'2026-02-17 23:56:14'),(280257,'ASII','1h','yahoo',1705557600,'2024-01-18 13:00:00',5350.00000000,5350.00000000,5325.00000000,5350.00000000,7122400.00000000,'2026-02-17 23:56:14'),(280258,'ASII','1h','yahoo',1705561200,'2024-01-18 14:00:00',5350.00000000,5350.00000000,5325.00000000,5350.00000000,7056100.00000000,'2026-02-17 23:56:14'),(280259,'ASII','1h','yahoo',1705564800,'2024-01-18 15:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,20403400.00000000,'2026-02-17 23:56:14'),(280260,'ASII','1h','yahoo',1705568400,'2024-01-18 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,8674500.00000000,'2026-02-17 23:56:14'),(280261,'ASII','1h','yahoo',1705629600,'2024-01-19 09:00:00',5375.00000000,5400.00000000,5300.00000000,5350.00000000,0.00000000,'2026-02-17 23:56:14'),(280262,'ASII','1h','yahoo',1705633200,'2024-01-19 10:00:00',5325.00000000,5350.00000000,5325.00000000,5325.00000000,4534500.00000000,'2026-02-17 23:56:14'),(280263,'ASII','1h','yahoo',1705636800,'2024-01-19 11:00:00',5325.00000000,5350.00000000,5325.00000000,5325.00000000,4146300.00000000,'2026-02-17 23:56:14'),(280264,'ASII','1h','yahoo',1705647600,'2024-01-19 14:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,5782000.00000000,'2026-02-17 23:56:14'),(280265,'ASII','1h','yahoo',1705651200,'2024-01-19 15:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,11759500.00000000,'2026-02-17 23:56:14'),(280266,'ASII','1h','yahoo',1705654800,'2024-01-19 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,6430900.00000000,'2026-02-17 23:56:14'),(280267,'ASII','1h','yahoo',1705888800,'2024-01-22 09:00:00',5350.00000000,5425.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:56:14'),(280268,'ASII','1h','yahoo',1705892400,'2024-01-22 10:00:00',5250.00000000,5300.00000000,5250.00000000,5300.00000000,16164800.00000000,'2026-02-17 23:56:14'),(280269,'ASII','1h','yahoo',1705896000,'2024-01-22 11:00:00',5300.00000000,5350.00000000,5275.00000000,5300.00000000,7054700.00000000,'2026-02-17 23:56:14'),(280270,'ASII','1h','yahoo',1705903200,'2024-01-22 13:00:00',5300.00000000,5325.00000000,5300.00000000,5300.00000000,2981000.00000000,'2026-02-17 23:56:14'),(280271,'ASII','1h','yahoo',1705906800,'2024-01-22 14:00:00',5325.00000000,5325.00000000,5250.00000000,5250.00000000,18590300.00000000,'2026-02-17 23:56:14'),(280272,'ASII','1h','yahoo',1705910400,'2024-01-22 15:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,22390700.00000000,'2026-02-17 23:56:14'),(280273,'ASII','1h','yahoo',1705914000,'2024-01-22 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,60514500.00000000,'2026-02-17 23:56:14'),(280274,'ASII','1h','yahoo',1705975200,'2024-01-23 09:00:00',5150.00000000,5200.00000000,5100.00000000,5125.00000000,0.00000000,'2026-02-17 23:56:14'),(280275,'ASII','1h','yahoo',1705978800,'2024-01-23 10:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,25250300.00000000,'2026-02-17 23:56:14'),(280276,'ASII','1h','yahoo',1705982400,'2024-01-23 11:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:56:14'),(280277,'ASII','1h','yahoo',1705989600,'2024-01-23 13:00:00',5150.00000000,5150.00000000,5100.00000000,5100.00000000,109135700.00000000,'2026-02-17 23:56:14'),(280278,'ASII','1h','yahoo',1705993200,'2024-01-23 14:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,23755900.00000000,'2026-02-17 23:56:14'),(280279,'ASII','1h','yahoo',1705996800,'2024-01-23 15:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,33602500.00000000,'2026-02-17 23:56:14'),(280280,'ASII','1h','yahoo',1706000400,'2024-01-23 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,10118500.00000000,'2026-02-17 23:56:14'),(280281,'ASII','1h','yahoo',1706061600,'2024-01-24 09:00:00',5150.00000000,5175.00000000,5025.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),(280282,'ASII','1h','yahoo',1706065200,'2024-01-24 10:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,13462800.00000000,'2026-02-17 23:56:14'),(280283,'ASII','1h','yahoo',1706068800,'2024-01-24 11:00:00',5025.00000000,5050.00000000,4990.00000000,5000.00000000,55357100.00000000,'2026-02-17 23:56:14'),(280284,'ASII','1h','yahoo',1706076000,'2024-01-24 13:00:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,22030100.00000000,'2026-02-17 23:56:14'),(280285,'ASII','1h','yahoo',1706079600,'2024-01-24 14:00:00',5000.00000000,5050.00000000,4990.00000000,5025.00000000,42448300.00000000,'2026-02-17 23:56:14'),(280286,'ASII','1h','yahoo',1706083200,'2024-01-24 15:00:00',5050.00000000,5100.00000000,5000.00000000,5100.00000000,54425800.00000000,'2026-02-17 23:56:14'),(280287,'ASII','1h','yahoo',1706086800,'2024-01-24 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,21163500.00000000,'2026-02-17 23:56:14'),(280288,'ASII','1h','yahoo',1706148000,'2024-01-25 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),(280289,'ASII','1h','yahoo',1706151600,'2024-01-25 10:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,4027500.00000000,'2026-02-17 23:56:14'),(280290,'ASII','1h','yahoo',1706155200,'2024-01-25 11:00:00',5075.00000000,5125.00000000,5050.00000000,5100.00000000,14675700.00000000,'2026-02-17 23:56:14'),(280291,'ASII','1h','yahoo',1706162400,'2024-01-25 13:00:00',5125.00000000,5150.00000000,5050.00000000,5050.00000000,18020400.00000000,'2026-02-17 23:56:14'),(280292,'ASII','1h','yahoo',1706166000,'2024-01-25 14:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,5859400.00000000,'2026-02-17 23:56:14'),(280293,'ASII','1h','yahoo',1706169600,'2024-01-25 15:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,17389400.00000000,'2026-02-17 23:56:14'),(280294,'ASII','1h','yahoo',1706173200,'2024-01-25 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,9295900.00000000,'2026-02-17 23:56:14'),(280295,'ASII','1h','yahoo',1706234400,'2024-01-26 09:00:00',5050.00000000,5050.00000000,4990.00000000,5025.00000000,0.00000000,'2026-02-17 23:56:14'),(280296,'ASII','1h','yahoo',1706238000,'2024-01-26 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,4406000.00000000,'2026-02-17 23:56:14'),(280297,'ASII','1h','yahoo',1706241600,'2024-01-26 11:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,5586300.00000000,'2026-02-17 23:56:14'),(280298,'ASII','1h','yahoo',1706252400,'2024-01-26 14:00:00',5000.00000000,5050.00000000,4990.00000000,5025.00000000,18969500.00000000,'2026-02-17 23:56:14'),(280299,'ASII','1h','yahoo',1706256000,'2024-01-26 15:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,14786100.00000000,'2026-02-17 23:56:14'),(280300,'ASII','1h','yahoo',1706259600,'2024-01-26 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,7798500.00000000,'2026-02-17 23:56:14'),(280301,'ASII','1h','yahoo',1706493600,'2024-01-29 09:00:00',5050.00000000,5075.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:56:14'),(280302,'ASII','1h','yahoo',1706497200,'2024-01-29 10:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,6363200.00000000,'2026-02-17 23:56:14'),(280303,'ASII','1h','yahoo',1706500800,'2024-01-29 11:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,6871900.00000000,'2026-02-17 23:56:14'),(280304,'ASII','1h','yahoo',1706508000,'2024-01-29 13:00:00',5000.00000000,5025.00000000,4960.00000000,4970.00000000,25340300.00000000,'2026-02-17 23:56:14'),(280305,'ASII','1h','yahoo',1706511600,'2024-01-29 14:00:00',4960.00000000,4990.00000000,4930.00000000,4950.00000000,37040300.00000000,'2026-02-17 23:56:14'),(280306,'ASII','1h','yahoo',1706515200,'2024-01-29 15:00:00',4950.00000000,4950.00000000,4910.00000000,4920.00000000,33190800.00000000,'2026-02-17 23:56:14'),(280307,'ASII','1h','yahoo',1706518800,'2024-01-29 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,13174500.00000000,'2026-02-17 23:56:14'),(280308,'ASII','1h','yahoo',1706580000,'2024-01-30 09:00:00',4910.00000000,5050.00000000,4900.00000000,5050.00000000,0.00000000,'2026-02-17 23:56:14'),