INSERT INTO `ohlcv_data` VALUES (386550,'BUMI','15m','yahoo',1766132100,'2025-12-19 15:15:00',342.00000000,346.00000000,342.00000000,344.00000000,112792900.00000000,'2026-02-18 03:09:42'),(386551,'BUMI','15m','yahoo',1766133000,'2025-12-19 15:30:00',344.00000000,346.00000000,342.00000000,342.00000000,116121900.00000000,'2026-02-18 03:09:42'),(386552,'BUMI','15m','yahoo',1766133900,'2025-12-19 15:45:00',344.00000000,344.00000000,342.00000000,344.00000000,58269800.00000000,'2026-02-18 03:09:42'),(386553,'BUMI','15m','yahoo',1766134800,'2025-12-19 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,137174900.00000000,'2026-02-18 03:09:42'),(386554,'BUMI','15m','yahoo',1766368800,'2025-12-22 09:00:00',346.00000000,370.00000000,346.00000000,366.00000000,1164243000.00000000,'2026-02-18 03:09:42'),(386555,'BUMI','15m','yahoo',1766369700,'2025-12-22 09:15:00',366.00000000,378.00000000,366.00000000,370.00000000,1352379500.00000000,'2026-02-18 03:09:42'),(386556,'BUMI','15m','yahoo',1766370600,'2025-12-22 09:30:00',372.00000000,372.00000000,366.00000000,370.00000000,413143800.00000000,'2026-02-18 03:09:42'),(386557,'BUMI','15m','yahoo',1766371500,'2025-12-22 09:45:00',368.00000000,372.00000000,368.00000000,372.00000000,161314000.00000000,'2026-02-18 03:09:42'),(386558,'BUMI','15m','yahoo',1766372400,'2025-12-22 10:00:00',372.00000000,372.00000000,368.00000000,372.00000000,212083700.00000000,'2026-02-18 03:09:42'),(386559,'BUMI','15m','yahoo',1766373300,'2025-12-22 10:15:00',370.00000000,384.00000000,370.00000000,380.00000000,1403785900.00000000,'2026-02-18 03:09:42'),(386560,'BUMI','15m','yahoo',1766374200,'2025-12-22 10:30:00',382.00000000,384.00000000,378.00000000,380.00000000,589531500.00000000,'2026-02-18 03:09:42'),(386561,'BUMI','15m','yahoo',1766375100,'2025-12-22 10:45:00',378.00000000,384.00000000,378.00000000,382.00000000,311449100.00000000,'2026-02-18 03:09:42'),(386562,'BUMI','15m','yahoo',1766376000,'2025-12-22 11:00:00',382.00000000,384.00000000,380.00000000,380.00000000,167570600.00000000,'2026-02-18 03:09:42'),(386563,'BUMI','15m','yahoo',1766376900,'2025-12-22 11:15:00',382.00000000,384.00000000,380.00000000,384.00000000,149469500.00000000,'2026-02-18 03:09:42'),(386564,'BUMI','15m','yahoo',1766377800,'2025-12-22 11:30:00',384.00000000,384.00000000,382.00000000,384.00000000,89735700.00000000,'2026-02-18 03:09:42'),(386565,'BUMI','15m','yahoo',1766378700,'2025-12-22 11:45:00',384.00000000,388.00000000,382.00000000,388.00000000,447122500.00000000,'2026-02-18 03:09:42'),(386566,'BUMI','15m','yahoo',1766385000,'2025-12-22 13:30:00',388.00000000,392.00000000,374.00000000,380.00000000,892732100.00000000,'2026-02-18 03:09:42'),(386567,'BUMI','15m','yahoo',1766385900,'2025-12-22 13:45:00',380.00000000,384.00000000,378.00000000,380.00000000,251445000.00000000,'2026-02-18 03:09:42'),(386568,'BUMI','15m','yahoo',1766386800,'2025-12-22 14:00:00',380.00000000,382.00000000,378.00000000,380.00000000,246335800.00000000,'2026-02-18 03:09:42'),(386569,'BUMI','15m','yahoo',1766387700,'2025-12-22 14:15:00',380.00000000,384.00000000,380.00000000,384.00000000,105593000.00000000,'2026-02-18 03:09:42'),(386570,'BUMI','15m','yahoo',1766388600,'2025-12-22 14:30:00',384.00000000,386.00000000,382.00000000,386.00000000,128944800.00000000,'2026-02-18 03:09:42'),(386571,'BUMI','15m','yahoo',1766389500,'2025-12-22 14:45:00',386.00000000,386.00000000,382.00000000,386.00000000,229581000.00000000,'2026-02-18 03:09:42'),(386572,'BUMI','15m','yahoo',1766390400,'2025-12-22 15:00:00',384.00000000,386.00000000,382.00000000,382.00000000,81949000.00000000,'2026-02-18 03:09:42'),(386573,'BUMI','15m','yahoo',1766391300,'2025-12-22 15:15:00',382.00000000,384.00000000,382.00000000,382.00000000,70534800.00000000,'2026-02-18 03:09:42'),(386574,'BUMI','15m','yahoo',1766392200,'2025-12-22 15:30:00',384.00000000,390.00000000,382.00000000,390.00000000,473022700.00000000,'2026-02-18 03:09:42'),(386575,'BUMI','15m','yahoo',1766393100,'2025-12-22 15:45:00',390.00000000,392.00000000,388.00000000,392.00000000,313064800.00000000,'2026-02-18 03:09:42'),(386576,'BUMI','15m','yahoo',1766394000,'2025-12-22 16:00:00',394.00000000,394.00000000,394.00000000,394.00000000,545848900.00000000,'2026-02-18 03:09:42'),(386577,'BUMI','15m','yahoo',1766455200,'2025-12-23 09:00:00',402.00000000,406.00000000,380.00000000,384.00000000,930257200.00000000,'2026-02-18 03:09:42'),(386578,'BUMI','15m','yahoo',1766456100,'2025-12-23 09:15:00',382.00000000,386.00000000,380.00000000,384.00000000,531677200.00000000,'2026-02-18 03:09:42'),(386579,'BUMI','15m','yahoo',1766457000,'2025-12-23 09:30:00',382.00000000,390.00000000,382.00000000,386.00000000,329076400.00000000,'2026-02-18 03:09:42'),(386580,'BUMI','15m','yahoo',1766457900,'2025-12-23 09:45:00',384.00000000,394.00000000,384.00000000,390.00000000,403966600.00000000,'2026-02-18 03:09:42'),(386581,'BUMI','15m','yahoo',1766458800,'2025-12-23 10:00:00',390.00000000,396.00000000,386.00000000,388.00000000,677821300.00000000,'2026-02-18 03:09:42'),(386582,'BUMI','15m','yahoo',1766459700,'2025-12-23 10:15:00',388.00000000,390.00000000,388.00000000,388.00000000,114932900.00000000,'2026-02-18 03:09:42'),(386583,'BUMI','15m','yahoo',1766460600,'2025-12-23 10:30:00',388.00000000,390.00000000,388.00000000,388.00000000,43017800.00000000,'2026-02-18 03:09:42'),(386584,'BUMI','15m','yahoo',1766461500,'2025-12-23 10:45:00',390.00000000,390.00000000,388.00000000,390.00000000,58875800.00000000,'2026-02-18 03:09:42'),(386585,'BUMI','15m','yahoo',1766462400,'2025-12-23 11:00:00',388.00000000,390.00000000,388.00000000,390.00000000,35798500.00000000,'2026-02-18 03:09:42'),(386586,'BUMI','15m','yahoo',1766463300,'2025-12-23 11:15:00',388.00000000,392.00000000,388.00000000,392.00000000,72536100.00000000,'2026-02-18 03:09:42'),(386587,'BUMI','15m','yahoo',1766464200,'2025-12-23 11:30:00',392.00000000,394.00000000,386.00000000,386.00000000,269713200.00000000,'2026-02-18 03:09:42'),(386588,'BUMI','15m','yahoo',1766465100,'2025-12-23 11:45:00',386.00000000,388.00000000,384.00000000,386.00000000,170093300.00000000,'2026-02-18 03:09:42'),(386589,'BUMI','15m','yahoo',1766471400,'2025-12-23 13:30:00',386.00000000,388.00000000,382.00000000,384.00000000,329253000.00000000,'2026-02-18 03:09:42'),(386590,'BUMI','15m','yahoo',1766472300,'2025-12-23 13:45:00',384.00000000,386.00000000,380.00000000,382.00000000,300865000.00000000,'2026-02-18 03:09:42'),(386591,'BUMI','15m','yahoo',1766473200,'2025-12-23 14:00:00',382.00000000,384.00000000,382.00000000,384.00000000,36303200.00000000,'2026-02-18 03:09:42'),(386592,'BUMI','15m','yahoo',1766474100,'2025-12-23 14:15:00',384.00000000,384.00000000,382.00000000,384.00000000,42821500.00000000,'2026-02-18 03:09:42'),(386593,'BUMI','15m','yahoo',1766475000,'2025-12-23 14:30:00',382.00000000,384.00000000,382.00000000,384.00000000,44466600.00000000,'2026-02-18 03:09:42'),(386594,'BUMI','15m','yahoo',1766475900,'2025-12-23 14:45:00',382.00000000,384.00000000,382.00000000,384.00000000,40841000.00000000,'2026-02-18 03:09:42'),(386595,'BUMI','15m','yahoo',1766476800,'2025-12-23 15:00:00',384.00000000,384.00000000,382.00000000,384.00000000,59742500.00000000,'2026-02-18 03:09:42'),(386596,'BUMI','15m','yahoo',1766477700,'2025-12-23 15:15:00',382.00000000,384.00000000,380.00000000,380.00000000,211516600.00000000,'2026-02-18 03:09:42'),(386597,'BUMI','15m','yahoo',1766478600,'2025-12-23 15:30:00',380.00000000,382.00000000,376.00000000,380.00000000,645483400.00000000,'2026-02-18 03:09:42'),(386598,'BUMI','15m','yahoo',1766479500,'2025-12-23 15:45:00',382.00000000,384.00000000,380.00000000,380.00000000,112128700.00000000,'2026-02-18 03:09:42'),(386599,'BUMI','15m','yahoo',1766480400,'2025-12-23 16:00:00',380.00000000,380.00000000,380.00000000,380.00000000,185437700.00000000,'2026-02-18 03:09:42'),(386600,'BUMI','15m','yahoo',1766541600,'2025-12-24 09:00:00',382.00000000,384.00000000,372.00000000,374.00000000,430876900.00000000,'2026-02-18 03:09:42'),(386601,'BUMI','15m','yahoo',1766542500,'2025-12-24 09:15:00',374.00000000,380.00000000,374.00000000,376.00000000,389159500.00000000,'2026-02-18 03:09:42'),(386602,'BUMI','15m','yahoo',1766543400,'2025-12-24 09:30:00',376.00000000,380.00000000,374.00000000,376.00000000,165298500.00000000,'2026-02-18 03:09:42'),(386603,'BUMI','15m','yahoo',1766544300,'2025-12-24 09:45:00',376.00000000,378.00000000,374.00000000,376.00000000,108151000.00000000,'2026-02-18 03:09:42'),(386604,'BUMI','15m','yahoo',1766545200,'2025-12-24 10:00:00',378.00000000,380.00000000,376.00000000,378.00000000,154777100.00000000,'2026-02-18 03:09:42'),(386605,'BUMI','15m','yahoo',1766546100,'2025-12-24 10:15:00',380.00000000,380.00000000,378.00000000,378.00000000,46191900.00000000,'2026-02-18 03:09:42'),(386606,'BUMI','15m','yahoo',1766547000,'2025-12-24 10:30:00',380.00000000,380.00000000,376.00000000,376.00000000,132257200.00000000,'2026-02-18 03:09:42'),(386607,'BUMI','15m','yahoo',1766547900,'2025-12-24 10:45:00',378.00000000,378.00000000,376.00000000,376.00000000,35438100.00000000,'2026-02-18 03:09:42'),(386608,'BUMI','15m','yahoo',1766548800,'2025-12-24 11:00:00',378.00000000,378.00000000,376.00000000,376.00000000,29454700.00000000,'2026-02-18 03:09:42'),(386609,'BUMI','15m','yahoo',1766549700,'2025-12-24 11:15:00',378.00000000,378.00000000,376.00000000,378.00000000,38625300.00000000,'2026-02-18 03:09:42'),(386610,'BUMI','15m','yahoo',1766550600,'2025-12-24 11:30:00',376.00000000,378.00000000,374.00000000,374.00000000,73651800.00000000,'2026-02-18 03:09:42'),(386611,'BUMI','15m','yahoo',1766551500,'2025-12-24 11:45:00',376.00000000,376.00000000,374.00000000,376.00000000,48064300.00000000,'2026-02-18 03:09:42'),(386612,'BUMI','15m','yahoo',1766557800,'2025-12-24 13:30:00',376.00000000,378.00000000,372.00000000,374.00000000,143484000.00000000,'2026-02-18 03:09:42'),(386613,'BUMI','15m','yahoo',1766558700,'2025-12-24 13:45:00',372.00000000,374.00000000,368.00000000,370.00000000,498387700.00000000,'2026-02-18 03:09:42'),(386614,'BUMI','15m','yahoo',1766559600,'2025-12-24 14:00:00',370.00000000,372.00000000,368.00000000,372.00000000,131868300.00000000,'2026-02-18 03:09:42'),(386615,'BUMI','15m','yahoo',1766560500,'2025-12-24 14:15:00',370.00000000,372.00000000,364.00000000,366.00000000,437100200.00000000,'2026-02-18 03:09:42'),(386616,'BUMI','15m','yahoo',1766561400,'2025-12-24 14:30:00',366.00000000,368.00000000,364.00000000,366.00000000,208234100.00000000,'2026-02-18 03:09:42'),(386617,'BUMI','15m','yahoo',1766562300,'2025-12-24 14:45:00',364.00000000,366.00000000,364.00000000,364.00000000,81319400.00000000,'2026-02-18 03:09:42'),(386618,'BUMI','15m','yahoo',1766563200,'2025-12-24 15:00:00',364.00000000,366.00000000,364.00000000,366.00000000,108613200.00000000,'2026-02-18 03:09:42'),(386619,'BUMI','15m','yahoo',1766564100,'2025-12-24 15:15:00',366.00000000,366.00000000,362.00000000,362.00000000,265496800.00000000,'2026-02-18 03:09:42'),(386620,'BUMI','15m','yahoo',1766565000,'2025-12-24 15:30:00',364.00000000,364.00000000,360.00000000,362.00000000,398417200.00000000,'2026-02-18 03:09:42'),(386621,'BUMI','15m','yahoo',1766565900,'2025-12-24 15:45:00',362.00000000,364.00000000,360.00000000,364.00000000,0.00000000,'2026-02-18 03:09:42'),(386622,'BUMI','15m','yahoo',1766566800,'2025-12-24 16:00:00',362.00000000,362.00000000,362.00000000,362.00000000,211134400.00000000,'2026-02-18 03:09:42'),(386623,'BUMI','15m','yahoo',1766973600,'2025-12-29 09:00:00',364.00000000,370.00000000,354.00000000,364.00000000,422462900.00000000,'2026-02-18 03:09:42'),(386624,'BUMI','15m','yahoo',1766974500,'2025-12-29 09:15:00',364.00000000,368.00000000,360.00000000,362.00000000,717095100.00000000,'2026-02-18 03:09:42'),(386625,'BUMI','15m','yahoo',1766975400,'2025-12-29 09:30:00',364.00000000,370.00000000,362.00000000,370.00000000,433740300.00000000,'2026-02-18 03:09:42'),(386626,'BUMI','15m','yahoo',1766976300,'2025-12-29 09:45:00',370.00000000,372.00000000,364.00000000,366.00000000,410713900.00000000,'2026-02-18 03:09:42'),(386627,'BUMI','15m','yahoo',1766977200,'2025-12-29 10:00:00',366.00000000,366.00000000,364.00000000,366.00000000,108797900.00000000,'2026-02-18 03:09:42'),(386628,'BUMI','15m','yahoo',1766978100,'2025-12-29 10:15:00',364.00000000,370.00000000,364.00000000,370.00000000,250026200.00000000,'2026-02-18 03:09:42'),(386629,'BUMI','15m','yahoo',1766979000,'2025-12-29 10:30:00',370.00000000,376.00000000,368.00000000,370.00000000,560231100.00000000,'2026-02-18 03:09:42'),(386630,'BUMI','15m','yahoo',1766979900,'2025-12-29 10:45:00',372.00000000,374.00000000,368.00000000,372.00000000,214745100.00000000,'2026-02-18 03:09:42'),(386631,'BUMI','15m','yahoo',1766980800,'2025-12-29 11:00:00',372.00000000,372.00000000,366.00000000,370.00000000,276623600.00000000,'2026-02-18 03:09:42'),(386632,'BUMI','15m','yahoo',1766981700,'2025-12-29 11:15:00',368.00000000,370.00000000,368.00000000,370.00000000,39312000.00000000,'2026-02-18 03:09:42'),(386633,'BUMI','15m','yahoo',1766982600,'2025-12-29 11:30:00',368.00000000,370.00000000,368.00000000,368.00000000,31527500.00000000,'2026-02-18 03:09:42'),(386634,'BUMI','15m','yahoo',1766983500,'2025-12-29 11:45:00',370.00000000,372.00000000,368.00000000,370.00000000,83215700.00000000,'2026-02-18 03:09:42'),(386635,'BUMI','15m','yahoo',1766989800,'2025-12-29 13:30:00',370.00000000,370.00000000,366.00000000,366.00000000,128806500.00000000,'2026-02-18 03:09:42'),(386636,'BUMI','15m','yahoo',1766990700,'2025-12-29 13:45:00',368.00000000,368.00000000,362.00000000,364.00000000,45383600.00000000,'2026-02-18 03:09:42'),(386637,'BUMI','15m','yahoo',1766991600,'2025-12-29 14:00:00',364.00000000,366.00000000,362.00000000,364.00000000,110968500.00000000,'2026-02-18 03:09:42'),(386638,'BUMI','15m','yahoo',1766992500,'2025-12-29 14:15:00',364.00000000,366.00000000,362.00000000,364.00000000,117914100.00000000,'2026-02-18 03:09:42'),(386639,'BUMI','15m','yahoo',1766993400,'2025-12-29 14:30:00',364.00000000,366.00000000,362.00000000,364.00000000,109130700.00000000,'2026-02-18 03:09:42'),(386640,'BUMI','15m','yahoo',1766994300,'2025-12-29 14:45:00',362.00000000,366.00000000,362.00000000,364.00000000,47396000.00000000,'2026-02-18 03:09:42'),(386641,'BUMI','15m','yahoo',1766995200,'2025-12-29 15:00:00',366.00000000,366.00000000,364.00000000,364.00000000,39468800.00000000,'2026-02-18 03:09:42'),(386642,'BUMI','15m','yahoo',1766996100,'2025-12-29 15:15:00',366.00000000,368.00000000,364.00000000,364.00000000,117323900.00000000,'2026-02-18 03:09:42'),(386643,'BUMI','15m','yahoo',1766997000,'2025-12-29 15:30:00',366.00000000,366.00000000,362.00000000,364.00000000,220450000.00000000,'2026-02-18 03:09:42'),(386644,'BUMI','15m','yahoo',1766997900,'2025-12-29 15:45:00',364.00000000,366.00000000,362.00000000,366.00000000,97058100.00000000,'2026-02-18 03:09:42'),(386645,'BUMI','15m','yahoo',1766998800,'2025-12-29 16:00:00',366.00000000,366.00000000,366.00000000,366.00000000,136418400.00000000,'2026-02-18 03:09:42'),(386646,'BUMI','15m','yahoo',1767060000,'2025-12-30 09:00:00',370.00000000,372.00000000,362.00000000,364.00000000,300479000.00000000,'2026-02-18 03:09:42'),(386647,'BUMI','15m','yahoo',1767060900,'2025-12-30 09:15:00',364.00000000,366.00000000,362.00000000,362.00000000,131379900.00000000,'2026-02-18 03:09:42'),(386648,'BUMI','15m','yahoo',1767061800,'2025-12-30 09:30:00',364.00000000,366.00000000,362.00000000,364.00000000,195989100.00000000,'2026-02-18 03:09:42'),(386649,'BUMI','15m','yahoo',1767062700,'2025-12-30 09:45:00',364.00000000,370.00000000,364.00000000,368.00000000,208143000.00000000,'2026-02-18 03:09:42'),(386650,'BUMI','15m','yahoo',1767063600,'2025-12-30 10:00:00',366.00000000,368.00000000,364.00000000,364.00000000,115328100.00000000,'2026-02-18 03:09:42'),(386651,'BUMI','15m','yahoo',1767064500,'2025-12-30 10:15:00',364.00000000,366.00000000,364.00000000,364.00000000,78612200.00000000,'2026-02-18 03:09:42'),(386652,'BUMI','15m','yahoo',1767065400,'2025-12-30 10:30:00',366.00000000,366.00000000,364.00000000,364.00000000,27599100.00000000,'2026-02-18 03:09:42'),(386653,'BUMI','15m','yahoo',1767066300,'2025-12-30 10:45:00',366.00000000,366.00000000,364.00000000,366.00000000,40021000.00000000,'2026-02-18 03:09:42'),(386654,'BUMI','15m','yahoo',1767067200,'2025-12-30 11:00:00',364.00000000,366.00000000,362.00000000,362.00000000,106415500.00000000,'2026-02-18 03:09:42'),(386655,'BUMI','15m','yahoo',1767068100,'2025-12-30 11:15:00',362.00000000,366.00000000,362.00000000,364.00000000,75168400.00000000,'2026-02-18 03:09:42'),(386656,'BUMI','15m','yahoo',1767069000,'2025-12-30 11:30:00',366.00000000,366.00000000,364.00000000,364.00000000,17731200.00000000,'2026-02-18 03:09:42'),(386657,'BUMI','15m','yahoo',1767069900,'2025-12-30 11:45:00',366.00000000,366.00000000,364.00000000,366.00000000,23201300.00000000,'2026-02-18 03:09:42'),(386658,'BUMI','15m','yahoo',1767076200,'2025-12-30 13:30:00',364.00000000,366.00000000,364.00000000,366.00000000,63192000.00000000,'2026-02-18 03:09:42'),(386659,'BUMI','15m','yahoo',1767077100,'2025-12-30 13:45:00',364.00000000,366.00000000,364.00000000,366.00000000,36910500.00000000,'2026-02-18 03:09:42'),(386660,'BUMI','15m','yahoo',1767078000,'2025-12-30 14:00:00',364.00000000,366.00000000,364.00000000,366.00000000,46554200.00000000,'2026-02-18 03:09:42'),(386661,'BUMI','15m','yahoo',1767078900,'2025-12-30 14:15:00',364.00000000,366.00000000,364.00000000,366.00000000,27268400.00000000,'2026-02-18 03:09:42'),(386662,'BUMI','15m','yahoo',1767079800,'2025-12-30 14:30:00',366.00000000,366.00000000,364.00000000,366.00000000,53181100.00000000,'2026-02-18 03:09:42'),(386663,'BUMI','15m','yahoo',1767080700,'2025-12-30 14:45:00',364.00000000,366.00000000,364.00000000,364.00000000,104081200.00000000,'2026-02-18 03:09:42'),(386664,'BUMI','15m','yahoo',1767081600,'2025-12-30 15:00:00',364.00000000,370.00000000,364.00000000,370.00000000,180144200.00000000,'2026-02-18 03:09:42'),(386665,'BUMI','15m','yahoo',1767082500,'2025-12-30 15:15:00',370.00000000,372.00000000,366.00000000,368.00000000,234270800.00000000,'2026-02-18 03:09:42'),(386666,'BUMI','15m','yahoo',1767083400,'2025-12-30 15:30:00',368.00000000,368.00000000,364.00000000,368.00000000,170867000.00000000,'2026-02-18 03:09:42'),(386667,'BUMI','15m','yahoo',1767084300,'2025-12-30 15:45:00',366.00000000,368.00000000,364.00000000,366.00000000,59588700.00000000,'2026-02-18 03:09:42'),(386668,'BUMI','15m','yahoo',1767085200,'2025-12-30 16:00:00',366.00000000,366.00000000,366.00000000,366.00000000,180990100.00000000,'2026-02-18 03:09:42'),(386669,'BUMI','15m','yahoo',1767319200,'2026-01-02 09:00:00',372.00000000,388.00000000,370.00000000,384.00000000,806273300.00000000,'2026-02-18 03:09:42'),(386670,'BUMI','15m','yahoo',1767320100,'2026-01-02 09:15:00',384.00000000,392.00000000,380.00000000,392.00000000,1085464300.00000000,'2026-02-18 03:09:42'),(386671,'BUMI','15m','yahoo',1767321000,'2026-01-02 09:30:00',390.00000000,396.00000000,388.00000000,390.00000000,963243000.00000000,'2026-02-18 03:09:42'),(386672,'BUMI','15m','yahoo',1767321900,'2026-01-02 09:45:00',390.00000000,394.00000000,390.00000000,392.00000000,358572300.00000000,'2026-02-18 03:09:42'),(386673,'BUMI','15m','yahoo',1767322800,'2026-01-02 10:00:00',392.00000000,394.00000000,390.00000000,392.00000000,122229100.00000000,'2026-02-18 03:09:42'),(386674,'BUMI','15m','yahoo',1767323700,'2026-01-02 10:15:00',394.00000000,396.00000000,390.00000000,396.00000000,316588200.00000000,'2026-02-18 03:09:42'),(386675,'BUMI','15m','yahoo',1767324600,'2026-01-02 10:30:00',396.00000000,398.00000000,394.00000000,396.00000000,300112600.00000000,'2026-02-18 03:09:42'),(386676,'BUMI','15m','yahoo',1767325500,'2026-01-02 10:45:00',398.00000000,398.00000000,392.00000000,394.00000000,224515500.00000000,'2026-02-18 03:09:42'),(386677,'BUMI','15m','yahoo',1767326400,'2026-01-02 11:00:00',394.00000000,396.00000000,392.00000000,394.00000000,181920100.00000000,'2026-02-18 03:09:42'),(386678,'BUMI','15m','yahoo',1767327300,'2026-01-02 11:15:00',394.00000000,396.00000000,394.00000000,394.00000000,77214000.00000000,'2026-02-18 03:09:42'),(386679,'BUMI','15m','yahoo',1767337200,'2026-01-02 14:00:00',396.00000000,396.00000000,392.00000000,396.00000000,257703400.00000000,'2026-02-18 03:09:42'),(386680,'BUMI','15m','yahoo',1767338100,'2026-01-02 14:15:00',396.00000000,396.00000000,392.00000000,396.00000000,267267800.00000000,'2026-02-18 03:09:42'),(386681,'BUMI','15m','yahoo',1767339000,'2026-01-02 14:30:00',396.00000000,416.00000000,394.00000000,414.00000000,2186833200.00000000,'2026-02-18 03:09:42'),(386682,'BUMI','15m','yahoo',1767339900,'2026-01-02 14:45:00',414.00000000,424.00000000,408.00000000,418.00000000,1271314400.00000000,'2026-02-18 03:09:42'),(386683,'BUMI','15m','yahoo',1767340800,'2026-01-02 15:00:00',418.00000000,422.00000000,416.00000000,420.00000000,535124800.00000000,'2026-02-18 03:09:42'),(386684,'BUMI','15m','yahoo',1767341700,'2026-01-02 15:15:00',418.00000000,420.00000000,416.00000000,420.00000000,393650200.00000000,'2026-02-18 03:09:42'),(386685,'BUMI','15m','yahoo',1767342600,'2026-01-02 15:30:00',418.00000000,422.00000000,418.00000000,420.00000000,389847600.00000000,'2026-02-18 03:09:42'),(386686,'BUMI','15m','yahoo',1767343500,'2026-01-02 15:45:00',420.00000000,420.00000000,416.00000000,420.00000000,281459700.00000000,'2026-02-18 03:09:42'),(386687,'BUMI','15m','yahoo',1767344400,'2026-01-02 16:00:00',420.00000000,420.00000000,420.00000000,420.00000000,261462900.00000000,'2026-02-18 03:09:42'),(386688,'BUMI','15m','yahoo',1767578400,'2026-01-05 09:00:00',428.00000000,440.00000000,420.00000000,430.00000000,667636800.00000000,'2026-02-18 03:09:42'),(386689,'BUMI','15m','yahoo',1767579300,'2026-01-05 09:15:00',430.00000000,446.00000000,428.00000000,446.00000000,1676403800.00000000,'2026-02-18 03:09:42'),(386690,'BUMI','15m','yahoo',1767580200,'2026-01-05 09:30:00',444.00000000,470.00000000,442.00000000,464.00000000,1680683800.00000000,'2026-02-18 03:09:42'),(386691,'BUMI','15m','yahoo',1767581100,'2026-01-05 09:45:00',466.00000000,476.00000000,462.00000000,466.00000000,1381648000.00000000,'2026-02-18 03:09:42'),(386692,'BUMI','15m','yahoo',1767582000,'2026-01-05 10:00:00',464.00000000,470.00000000,460.00000000,468.00000000,688212300.00000000,'2026-02-18 03:09:42'),(386693,'BUMI','15m','yahoo',1767582900,'2026-01-05 10:15:00',468.00000000,470.00000000,462.00000000,466.00000000,421251500.00000000,'2026-02-18 03:09:42'),(386694,'BUMI','15m','yahoo',1767583800,'2026-01-05 10:30:00',466.00000000,474.00000000,464.00000000,474.00000000,198637100.00000000,'2026-02-18 03:09:42'),(386695,'BUMI','15m','yahoo',1767584700,'2026-01-05 10:45:00',472.00000000,474.00000000,466.00000000,468.00000000,201609600.00000000,'2026-02-18 03:09:42'),(386696,'BUMI','15m','yahoo',1767585600,'2026-01-05 11:00:00',468.00000000,470.00000000,464.00000000,466.00000000,239663400.00000000,'2026-02-18 03:09:42'),(386697,'BUMI','15m','yahoo',1767586500,'2026-01-05 11:15:00',464.00000000,468.00000000,464.00000000,464.00000000,212249900.00000000,'2026-02-18 03:09:42'),(386698,'BUMI','15m','yahoo',1767587400,'2026-01-05 11:30:00',466.00000000,466.00000000,452.00000000,458.00000000,1059981800.00000000,'2026-02-18 03:09:42'),(386699,'BUMI','15m','yahoo',1767588300,'2026-01-05 11:45:00',458.00000000,464.00000000,454.00000000,462.00000000,351268500.00000000,'2026-02-18 03:09:42'),(386700,'BUMI','15m','yahoo',1767594600,'2026-01-05 13:30:00',460.00000000,462.00000000,454.00000000,460.00000000,393301100.00000000,'2026-02-18 03:09:42'),(386701,'BUMI','15m','yahoo',1767595500,'2026-01-05 13:45:00',460.00000000,462.00000000,454.00000000,458.00000000,190341800.00000000,'2026-02-18 03:09:42'),(386702,'BUMI','15m','yahoo',1767596400,'2026-01-05 14:00:00',456.00000000,458.00000000,454.00000000,456.00000000,106433600.00000000,'2026-02-18 03:09:42'),(386703,'BUMI','15m','yahoo',1767597300,'2026-01-05 14:15:00',458.00000000,462.00000000,456.00000000,460.00000000,113982300.00000000,'2026-02-18 03:09:42'),(386704,'BUMI','15m','yahoo',1767598200,'2026-01-05 14:30:00',458.00000000,464.00000000,458.00000000,464.00000000,174043100.00000000,'2026-02-18 03:09:42'),(386705,'BUMI','15m','yahoo',1767599100,'2026-01-05 14:45:00',464.00000000,468.00000000,460.00000000,460.00000000,338469400.00000000,'2026-02-18 03:09:42'),(386706,'BUMI','15m','yahoo',1767600000,'2026-01-05 15:00:00',462.00000000,462.00000000,458.00000000,462.00000000,131883200.00000000,'2026-02-18 03:09:42'),(386707,'BUMI','15m','yahoo',1767600900,'2026-01-05 15:15:00',462.00000000,462.00000000,460.00000000,462.00000000,90287100.00000000,'2026-02-18 03:09:42'),(386708,'BUMI','15m','yahoo',1767601800,'2026-01-05 15:30:00',462.00000000,464.00000000,456.00000000,462.00000000,372707400.00000000,'2026-02-18 03:09:42'),(386709,'BUMI','15m','yahoo',1767602700,'2026-01-05 15:45:00',462.00000000,464.00000000,460.00000000,464.00000000,173426900.00000000,'2026-02-18 03:09:42'),(386710,'BUMI','15m','yahoo',1767603600,'2026-01-05 16:00:00',464.00000000,464.00000000,464.00000000,464.00000000,65803800.00000000,'2026-02-18 03:09:42'),(386711,'BUMI','15m','yahoo',1767664800,'2026-01-06 09:00:00',468.00000000,468.00000000,452.00000000,458.00000000,1137063788.00000000,'2026-02-18 03:09:42'),(386712,'BUMI','15m','yahoo',1767665700,'2026-01-06 09:15:00',458.00000000,482.00000000,456.00000000,482.00000000,1489514000.00000000,'2026-02-18 03:09:42'),(386713,'BUMI','15m','yahoo',1767666600,'2026-01-06 09:30:00',482.00000000,484.00000000,470.00000000,474.00000000,901886100.00000000,'2026-02-18 03:09:42'),(386714,'BUMI','15m','yahoo',1767667500,'2026-01-06 09:45:00',476.00000000,478.00000000,462.00000000,466.00000000,179176100.00000000,'2026-02-18 03:09:42'),(386715,'BUMI','15m','yahoo',1767668400,'2026-01-06 10:00:00',466.00000000,470.00000000,464.00000000,466.00000000,220973100.00000000,'2026-02-18 03:09:42'),(386716,'BUMI','15m','yahoo',1767669300,'2026-01-06 10:15:00',468.00000000,468.00000000,464.00000000,466.00000000,109980200.00000000,'2026-02-18 03:09:42'),(386717,'BUMI','15m','yahoo',1767670200,'2026-01-06 10:30:00',466.00000000,466.00000000,458.00000000,460.00000000,435384400.00000000,'2026-02-18 03:09:42'),(386718,'BUMI','15m','yahoo',1767671100,'2026-01-06 10:45:00',460.00000000,464.00000000,460.00000000,460.00000000,79265500.00000000,'2026-02-18 03:09:42'),(386719,'BUMI','15m','yahoo',1767672000,'2026-01-06 11:00:00',462.00000000,464.00000000,458.00000000,464.00000000,208851700.00000000,'2026-02-18 03:09:42'),(386720,'BUMI','15m','yahoo',1767672900,'2026-01-06 11:15:00',464.00000000,464.00000000,460.00000000,460.00000000,109647500.00000000,'2026-02-18 03:09:42'),(386721,'BUMI','15m','yahoo',1767673800,'2026-01-06 11:30:00',462.00000000,462.00000000,458.00000000,458.00000000,124843300.00000000,'2026-02-18 03:09:42'),(386722,'BUMI','15m','yahoo',1767674700,'2026-01-06 11:45:00',460.00000000,460.00000000,458.00000000,460.00000000,79954000.00000000,'2026-02-18 03:09:42'),(386723,'BUMI','15m','yahoo',1767681000,'2026-01-06 13:30:00',460.00000000,460.00000000,454.00000000,458.00000000,374614500.00000000,'2026-02-18 03:09:42'),(386724,'BUMI','15m','yahoo',1767681900,'2026-01-06 13:45:00',458.00000000,464.00000000,454.00000000,462.00000000,288564200.00000000,'2026-02-18 03:09:42'),(386725,'BUMI','15m','yahoo',1767682800,'2026-01-06 14:00:00',462.00000000,468.00000000,460.00000000,464.00000000,712967500.00000000,'2026-02-18 03:09:42'),(386726,'BUMI','15m','yahoo',1767683700,'2026-01-06 14:15:00',464.00000000,468.00000000,462.00000000,462.00000000,293575300.00000000,'2026-02-18 03:09:42'),(386727,'BUMI','15m','yahoo',1767684600,'2026-01-06 14:30:00',464.00000000,464.00000000,460.00000000,464.00000000,174044600.00000000,'2026-02-18 03:09:42'),(386728,'BUMI','15m','yahoo',1767685500,'2026-01-06 14:45:00',462.00000000,466.00000000,460.00000000,464.00000000,238225800.00000000,'2026-02-18 03:09:42'),(386729,'BUMI','15m','yahoo',1767686400,'2026-01-06 15:00:00',464.00000000,464.00000000,460.00000000,462.00000000,99112800.00000000,'2026-02-18 03:09:42'),(386730,'BUMI','15m','yahoo',1767687300,'2026-01-06 15:15:00',464.00000000,464.00000000,462.00000000,464.00000000,100311800.00000000,'2026-02-18 03:09:42'),(386731,'BUMI','15m','yahoo',1767688200,'2026-01-06 15:30:00',464.00000000,466.00000000,460.00000000,464.00000000,355729100.00000000,'2026-02-18 03:09:42'),(386732,'BUMI','15m','yahoo',1767689100,'2026-01-06 15:45:00',464.00000000,466.00000000,464.00000000,466.00000000,75390400.00000000,'2026-02-18 03:09:42'),(386733,'BUMI','15m','yahoo',1767690000,'2026-01-06 16:00:00',464.00000000,464.00000000,464.00000000,464.00000000,19877200.00000000,'2026-02-18 03:09:42'),(386734,'BUMI','15m','yahoo',1767751200,'2026-01-07 09:00:00',466.00000000,474.00000000,464.00000000,470.00000000,676250992.00000000,'2026-02-18 03:09:42'),(386735,'BUMI','15m','yahoo',1767752100,'2026-01-07 09:15:00',470.00000000,478.00000000,468.00000000,472.00000000,745667700.00000000,'2026-02-18 03:09:42'),(386736,'BUMI','15m','yahoo',1767753000,'2026-01-07 09:30:00',472.00000000,476.00000000,470.00000000,474.00000000,415173300.00000000,'2026-02-18 03:09:42'),(386737,'BUMI','15m','yahoo',1767753900,'2026-01-07 09:45:00',476.00000000,476.00000000,470.00000000,474.00000000,213671100.00000000,'2026-02-18 03:09:42'),(386738,'BUMI','15m','yahoo',1767754800,'2026-01-07 10:00:00',472.00000000,474.00000000,466.00000000,468.00000000,285081300.00000000,'2026-02-18 03:09:42'),(386739,'BUMI','15m','yahoo',1767755700,'2026-01-07 10:15:00',470.00000000,472.00000000,468.00000000,470.00000000,142345700.00000000,'2026-02-18 03:09:42'),(386740,'BUMI','15m','yahoo',1767756600,'2026-01-07 10:30:00',468.00000000,470.00000000,464.00000000,466.00000000,362131900.00000000,'2026-02-18 03:09:42'),(386741,'BUMI','15m','yahoo',1767757500,'2026-01-07 10:45:00',468.00000000,468.00000000,464.00000000,466.00000000,133703700.00000000,'2026-02-18 03:09:42'),(386742,'BUMI','15m','yahoo',1767758400,'2026-01-07 11:00:00',466.00000000,466.00000000,458.00000000,464.00000000,523276400.00000000,'2026-02-18 03:09:42'),(386743,'BUMI','15m','yahoo',1767759300,'2026-01-07 11:15:00',464.00000000,466.00000000,462.00000000,464.00000000,128450100.00000000,'2026-02-18 03:09:42'),(386744,'BUMI','15m','yahoo',1767760200,'2026-01-07 11:30:00',466.00000000,468.00000000,464.00000000,466.00000000,78461600.00000000,'2026-02-18 03:09:42'),(386745,'BUMI','15m','yahoo',1767761100,'2026-01-07 11:45:00',466.00000000,466.00000000,464.00000000,464.00000000,44067300.00000000,'2026-02-18 03:09:42'),(386746,'BUMI','15m','yahoo',1767767400,'2026-01-07 13:30:00',464.00000000,466.00000000,462.00000000,464.00000000,100512300.00000000,'2026-02-18 03:09:42'),(386747,'BUMI','15m','yahoo',1767768300,'2026-01-07 13:45:00',462.00000000,464.00000000,462.00000000,464.00000000,68801500.00000000,'2026-02-18 03:09:42'),(386748,'BUMI','15m','yahoo',1767769200,'2026-01-07 14:00:00',462.00000000,464.00000000,456.00000000,458.00000000,405205000.00000000,'2026-02-18 03:09:42'),(386749,'BUMI','15m','yahoo',1767770100,'2026-01-07 14:15:00',456.00000000,460.00000000,452.00000000,454.00000000,513986200.00000000,'2026-02-18 03:09:42'),(386750,'BUMI','15m','yahoo',1767771000,'2026-01-07 14:30:00',454.00000000,458.00000000,454.00000000,456.00000000,171468500.00000000,'2026-02-18 03:09:42'),(386751,'BUMI','15m','yahoo',1767771900,'2026-01-07 14:45:00',458.00000000,460.00000000,456.00000000,458.00000000,108611500.00000000,'2026-02-18 03:09:42'),(386752,'BUMI','15m','yahoo',1767772800,'2026-01-07 15:00:00',456.00000000,458.00000000,454.00000000,456.00000000,153670000.00000000,'2026-02-18 03:09:42'),(386753,'BUMI','15m','yahoo',1767773700,'2026-01-07 15:15:00',456.00000000,458.00000000,454.00000000,456.00000000,152312300.00000000,'2026-02-18 03:09:42'),(386754,'BUMI','15m','yahoo',1767774600,'2026-01-07 15:30:00',454.00000000,456.00000000,452.00000000,454.00000000,222748600.00000000,'2026-02-18 03:09:42'),(386755,'BUMI','15m','yahoo',1767775500,'2026-01-07 15:45:00',454.00000000,456.00000000,452.00000000,452.00000000,101467200.00000000,'2026-02-18 03:09:42'),(386756,'BUMI','15m','yahoo',1767776400,'2026-01-07 16:00:00',452.00000000,452.00000000,452.00000000,452.00000000,205268600.00000000,'2026-02-18 03:09:42'),(386757,'BUMI','15m','yahoo',1767837600,'2026-01-08 09:00:00',450.00000000,460.00000000,442.00000000,456.00000000,374356100.00000000,'2026-02-18 03:09:42'),(386758,'BUMI','15m','yahoo',1767838500,'2026-01-08 09:15:00',456.00000000,460.00000000,452.00000000,452.00000000,340947700.00000000,'2026-02-18 03:09:42'),(386759,'BUMI','15m','yahoo',1767839400,'2026-01-08 09:30:00',452.00000000,454.00000000,446.00000000,446.00000000,382053000.00000000,'2026-02-18 03:09:42'),(386760,'BUMI','15m','yahoo',1767840300,'2026-01-08 09:45:00',446.00000000,454.00000000,444.00000000,454.00000000,286376500.00000000,'2026-02-18 03:09:42'),(386761,'BUMI','15m','yahoo',1767841200,'2026-01-08 10:00:00',452.00000000,456.00000000,450.00000000,452.00000000,171534500.00000000,'2026-02-18 03:09:42'),(386762,'BUMI','15m','yahoo',1767842100,'2026-01-08 10:15:00',452.00000000,454.00000000,450.00000000,454.00000000,49291300.00000000,'2026-02-18 03:09:42'),(386763,'BUMI','15m','yahoo',1767843000,'2026-01-08 10:30:00',454.00000000,454.00000000,452.00000000,454.00000000,61518600.00000000,'2026-02-18 03:09:42'),(386764,'BUMI','15m','yahoo',1767843900,'2026-01-08 10:45:00',454.00000000,454.00000000,452.00000000,454.00000000,31603300.00000000,'2026-02-18 03:09:42'),(386765,'BUMI','15m','yahoo',1767844800,'2026-01-08 11:00:00',454.00000000,454.00000000,452.00000000,454.00000000,37501800.00000000,'2026-02-18 03:09:42'),(386766,'BUMI','15m','yahoo',1767845700,'2026-01-08 11:15:00',454.00000000,454.00000000,452.00000000,454.00000000,23208800.00000000,'2026-02-18 03:09:42'),(386767,'BUMI','15m','yahoo',1767846600,'2026-01-08 11:30:00',454.00000000,456.00000000,452.00000000,456.00000000,73593000.00000000,'2026-02-18 03:09:42'),(386768,'BUMI','15m','yahoo',1767847500,'2026-01-08 11:45:00',456.00000000,458.00000000,454.00000000,458.00000000,84321400.00000000,'2026-02-18 03:09:42'),(386769,'BUMI','15m','yahoo',1767853800,'2026-01-08 13:30:00',458.00000000,458.00000000,452.00000000,452.00000000,157304500.00000000,'2026-02-18 03:09:42'),(386770,'BUMI','15m','yahoo',1767854700,'2026-01-08 13:45:00',452.00000000,454.00000000,452.00000000,454.00000000,26413700.00000000,'2026-02-18 03:09:42'),(386771,'BUMI','15m','yahoo',1767855600,'2026-01-08 14:00:00',454.00000000,456.00000000,452.00000000,454.00000000,93633600.00000000,'2026-02-18 03:09:42'),(386772,'BUMI','15m','yahoo',1767856500,'2026-01-08 14:15:00',456.00000000,456.00000000,452.00000000,452.00000000,62005900.00000000,'2026-02-18 03:09:42'),(386773,'BUMI','15m','yahoo',1767857400,'2026-01-08 14:30:00',454.00000000,454.00000000,452.00000000,454.00000000,35299700.00000000,'2026-02-18 03:09:42'),(386774,'BUMI','15m','yahoo',1767858300,'2026-01-08 14:45:00',454.00000000,456.00000000,452.00000000,456.00000000,113657100.00000000,'2026-02-18 03:09:42'),(386775,'BUMI','15m','yahoo',1767859200,'2026-01-08 15:00:00',454.00000000,456.00000000,452.00000000,454.00000000,43902400.00000000,'2026-02-18 03:09:42'),(386776,'BUMI','15m','yahoo',1767860100,'2026-01-08 15:15:00',452.00000000,456.00000000,452.00000000,454.00000000,101335700.00000000,'2026-02-18 03:09:42'),(386777,'BUMI','15m','yahoo',1767861000,'2026-01-08 15:30:00',454.00000000,456.00000000,452.00000000,456.00000000,166738100.00000000,'2026-02-18 03:09:42'),(386778,'BUMI','15m','yahoo',1767861900,'2026-01-08 15:45:00',456.00000000,460.00000000,454.00000000,460.00000000,196455700.00000000,'2026-02-18 03:09:42'),(386779,'BUMI','15m','yahoo',1767862800,'2026-01-08 16:00:00',460.00000000,460.00000000,460.00000000,460.00000000,289237400.00000000,'2026-02-18 03:09:42'),(386780,'BUMI','15m','yahoo',1767924000,'2026-01-09 09:00:00',470.00000000,474.00000000,462.00000000,468.00000000,443892200.00000000,'2026-02-18 03:09:42'),(386781,'BUMI','15m','yahoo',1767924900,'2026-01-09 09:15:00',468.00000000,468.00000000,464.00000000,466.00000000,217258700.00000000,'2026-02-18 03:09:42'),(386782,'BUMI','15m','yahoo',1767925800,'2026-01-09 09:30:00',466.00000000,468.00000000,464.00000000,466.00000000,87893600.00000000,'2026-02-18 03:09:42'),(386783,'BUMI','15m','yahoo',1767926700,'2026-01-09 09:45:00',466.00000000,476.00000000,466.00000000,476.00000000,645145400.00000000,'2026-02-18 03:09:42'),(386784,'BUMI','15m','yahoo',1767927600,'2026-01-09 10:00:00',476.00000000,480.00000000,472.00000000,476.00000000,1128487300.00000000,'2026-02-18 03:09:42'),(386785,'BUMI','15m','yahoo',1767928500,'2026-01-09 10:15:00',476.00000000,476.00000000,472.00000000,474.00000000,392630900.00000000,'2026-02-18 03:09:42'),(386786,'BUMI','15m','yahoo',1767929400,'2026-01-09 10:30:00',474.00000000,476.00000000,472.00000000,474.00000000,90697200.00000000,'2026-02-18 03:09:42'),(386787,'BUMI','15m','yahoo',1767930300,'2026-01-09 10:45:00',474.00000000,478.00000000,472.00000000,478.00000000,315441300.00000000,'2026-02-18 03:09:42'),(386788,'BUMI','15m','yahoo',1767931200,'2026-01-09 11:00:00',478.00000000,478.00000000,474.00000000,474.00000000,131400000.00000000,'2026-02-18 03:09:42'),(386789,'BUMI','15m','yahoo',1767932100,'2026-01-09 11:15:00',476.00000000,478.00000000,474.00000000,476.00000000,91636000.00000000,'2026-02-18 03:09:42'),(386790,'BUMI','15m','yahoo',1767942000,'2026-01-09 14:00:00',476.00000000,478.00000000,470.00000000,470.00000000,557097700.00000000,'2026-02-18 03:09:42'),(386791,'BUMI','15m','yahoo',1767942900,'2026-01-09 14:15:00',470.00000000,472.00000000,464.00000000,468.00000000,411517400.00000000,'2026-02-18 03:09:42'),(386792,'BUMI','15m','yahoo',1767943800,'2026-01-09 14:30:00',468.00000000,468.00000000,460.00000000,460.00000000,468788100.00000000,'2026-02-18 03:09:42'),(386793,'BUMI','15m','yahoo',1767944700,'2026-01-09 14:45:00',460.00000000,462.00000000,456.00000000,458.00000000,621794100.00000000,'2026-02-18 03:09:42'),(386794,'BUMI','15m','yahoo',1767945600,'2026-01-09 15:00:00',458.00000000,460.00000000,456.00000000,460.00000000,271578500.00000000,'2026-02-18 03:09:42'),(386795,'BUMI','15m','yahoo',1767946500,'2026-01-09 15:15:00',460.00000000,462.00000000,458.00000000,462.00000000,147730000.00000000,'2026-02-18 03:09:42'),(386796,'BUMI','15m','yahoo',1767947400,'2026-01-09 15:30:00',460.00000000,462.00000000,458.00000000,460.00000000,273047500.00000000,'2026-02-18 03:09:42'),(386797,'BUMI','15m','yahoo',1767948300,'2026-01-09 15:45:00',460.00000000,462.00000000,460.00000000,462.00000000,82887800.00000000,'2026-02-18 03:09:42'),(386798,'BUMI','15m','yahoo',1767949200,'2026-01-09 16:00:00',462.00000000,462.00000000,462.00000000,462.00000000,187780100.00000000,'2026-02-18 03:09:42'),(386799,'BUMI','15m','yahoo',1768183200,'2026-01-12 09:00:00',470.00000000,472.00000000,460.00000000,462.00000000,329363600.00000000,'2026-02-18 03:09:42'),(386800,'BUMI','15m','yahoo',1768184100,'2026-01-12 09:15:00',464.00000000,464.00000000,460.00000000,460.00000000,171718900.00000000,'2026-02-18 03:09:42'),(386801,'BUMI','15m','yahoo',1768185000,'2026-01-12 09:30:00',460.00000000,464.00000000,460.00000000,460.00000000,176676800.00000000,'2026-02-18 03:09:42'),(386802,'BUMI','15m','yahoo',1768185900,'2026-01-12 09:45:00',462.00000000,462.00000000,460.00000000,460.00000000,95439800.00000000,'2026-02-18 03:09:42'),(386803,'BUMI','15m','yahoo',1768186800,'2026-01-12 10:00:00',460.00000000,462.00000000,460.00000000,462.00000000,71267900.00000000,'2026-02-18 03:09:42'),(386804,'BUMI','15m','yahoo',1768187700,'2026-01-12 10:15:00',462.00000000,462.00000000,460.00000000,460.00000000,54886700.00000000,'2026-02-18 03:09:42'),(386805,'BUMI','15m','yahoo',1768188600,'2026-01-12 10:30:00',460.00000000,464.00000000,460.00000000,462.00000000,208014800.00000000,'2026-02-18 03:09:42'),(386806,'BUMI','15m','yahoo',1768189500,'2026-01-12 10:45:00',462.00000000,464.00000000,458.00000000,460.00000000,279250500.00000000,'2026-02-18 03:09:42'),(386807,'BUMI','15m','yahoo',1768190400,'2026-01-12 11:00:00',460.00000000,462.00000000,460.00000000,462.00000000,95740300.00000000,'2026-02-18 03:09:42'),(386808,'BUMI','15m','yahoo',1768191300,'2026-01-12 11:15:00',462.00000000,466.00000000,460.00000000,464.00000000,162261600.00000000,'2026-02-18 03:09:42'),(386809,'BUMI','15m','yahoo',1768192200,'2026-01-12 11:30:00',466.00000000,466.00000000,462.00000000,464.00000000,102054500.00000000,'2026-02-18 03:09:42'),(386810,'BUMI','15m','yahoo',1768193100,'2026-01-12 11:45:00',464.00000000,464.00000000,460.00000000,462.00000000,61519900.00000000,'2026-02-18 03:09:42'),(386811,'BUMI','15m','yahoo',1768199400,'2026-01-12 13:30:00',462.00000000,464.00000000,458.00000000,460.00000000,213806900.00000000,'2026-02-18 03:09:42'),(386812,'BUMI','15m','yahoo',1768200300,'2026-01-12 13:45:00',460.00000000,460.00000000,454.00000000,458.00000000,353369700.00000000,'2026-02-18 03:09:42'),(386813,'BUMI','15m','yahoo',1768201200,'2026-01-12 14:00:00',456.00000000,458.00000000,456.00000000,456.00000000,77453300.00000000,'2026-02-18 03:09:42'),(386814,'BUMI','15m','yahoo',1768202100,'2026-01-12 14:15:00',458.00000000,458.00000000,432.00000000,432.00000000,970158800.00000000,'2026-02-18 03:09:42'),(386815,'BUMI','15m','yahoo',1768203000,'2026-01-12 14:30:00',432.00000000,448.00000000,394.00000000,446.00000000,1367156100.00000000,'2026-02-18 03:09:42'),(386816,'BUMI','15m','yahoo',1768203900,'2026-01-12 14:45:00',446.00000000,450.00000000,436.00000000,444.00000000,923238600.00000000,'2026-02-18 03:09:42'),(386817,'BUMI','15m','yahoo',1768204800,'2026-01-12 15:00:00',444.00000000,446.00000000,440.00000000,440.00000000,334311900.00000000,'2026-02-18 03:09:42'),(386818,'BUMI','15m','yahoo',1768205700,'2026-01-12 15:15:00',442.00000000,442.00000000,420.00000000,436.00000000,564054500.00000000,'2026-02-18 03:09:42'),(386819,'BUMI','15m','yahoo',1768206600,'2026-01-12 15:30:00',436.00000000,438.00000000,430.00000000,436.00000000,431796100.00000000,'2026-02-18 03:09:42'),(386820,'BUMI','15m','yahoo',1768207500,'2026-01-12 15:45:00',434.00000000,438.00000000,434.00000000,436.00000000,144150100.00000000,'2026-02-18 03:09:42'),(386821,'BUMI','15m','yahoo',1768208400,'2026-01-12 16:00:00',436.00000000,436.00000000,436.00000000,436.00000000,198294600.00000000,'2026-02-18 03:09:42'),(386822,'BUMI','15m','yahoo',1768269600,'2026-01-13 09:00:00',434.00000000,448.00000000,432.00000000,438.00000000,294568900.00000000,'2026-02-18 03:09:42'),(386823,'BUMI','15m','yahoo',1768270500,'2026-01-13 09:15:00',438.00000000,446.00000000,438.00000000,438.00000000,340502200.00000000,'2026-02-18 03:09:42'),(386824,'BUMI','15m','yahoo',1768271400,'2026-01-13 09:30:00',438.00000000,440.00000000,434.00000000,434.00000000,246538800.00000000,'2026-02-18 03:09:42'),(386825,'BUMI','15m','yahoo',1768272300,'2026-01-13 09:45:00',434.00000000,436.00000000,422.00000000,432.00000000,637889600.00000000,'2026-02-18 03:09:42'),(386826,'BUMI','15m','yahoo',1768273200,'2026-01-13 10:00:00',432.00000000,438.00000000,430.00000000,432.00000000,198412400.00000000,'2026-02-18 03:09:42'),(386827,'BUMI','15m','yahoo',1768274100,'2026-01-13 10:15:00',434.00000000,438.00000000,432.00000000,438.00000000,134109800.00000000,'2026-02-18 03:09:42'),(386828,'BUMI','15m','yahoo',1768275000,'2026-01-13 10:30:00',436.00000000,438.00000000,432.00000000,436.00000000,73007200.00000000,'2026-02-18 03:09:42'),(386829,'BUMI','15m','yahoo',1768275900,'2026-01-13 10:45:00',434.00000000,436.00000000,432.00000000,432.00000000,58307200.00000000,'2026-02-18 03:09:42'),(386830,'BUMI','15m','yahoo',1768276800,'2026-01-13 11:00:00',432.00000000,434.00000000,426.00000000,430.00000000,307005800.00000000,'2026-02-18 03:09:42'),(386831,'BUMI','15m','yahoo',1768277700,'2026-01-13 11:15:00',428.00000000,430.00000000,420.00000000,420.00000000,431422300.00000000,'2026-02-18 03:09:42'),(386832,'BUMI','15m','yahoo',1768278600,'2026-01-13 11:30:00',422.00000000,422.00000000,406.00000000,414.00000000,823626700.00000000,'2026-02-18 03:09:42'),(386833,'BUMI','15m','yahoo',1768279500,'2026-01-13 11:45:00',416.00000000,418.00000000,412.00000000,414.00000000,346282100.00000000,'2026-02-18 03:09:42'),(386834,'BUMI','15m','yahoo',1768285800,'2026-01-13 13:30:00',414.00000000,416.00000000,402.00000000,404.00000000,893097100.00000000,'2026-02-18 03:09:42'),(386835,'BUMI','15m','yahoo',1768286700,'2026-01-13 13:45:00',404.00000000,414.00000000,404.00000000,410.00000000,529484500.00000000,'2026-02-18 03:09:42'),(386836,'BUMI','15m','yahoo',1768287600,'2026-01-13 14:00:00',410.00000000,418.00000000,408.00000000,414.00000000,418291700.00000000,'2026-02-18 03:09:42'),(386837,'BUMI','15m','yahoo',1768288500,'2026-01-13 14:15:00',412.00000000,414.00000000,408.00000000,410.00000000,328403500.00000000,'2026-02-18 03:09:42'),(386838,'BUMI','15m','yahoo',1768289400,'2026-01-13 14:30:00',412.00000000,412.00000000,404.00000000,408.00000000,479642000.00000000,'2026-02-18 03:09:42'),(386839,'BUMI','15m','yahoo',1768290300,'2026-01-13 14:45:00',406.00000000,410.00000000,404.00000000,404.00000000,229059400.00000000,'2026-02-18 03:09:42'),(386840,'BUMI','15m','yahoo',1768291200,'2026-01-13 15:00:00',404.00000000,408.00000000,396.00000000,404.00000000,468804000.00000000,'2026-02-18 03:09:42'),(386841,'BUMI','15m','yahoo',1768292100,'2026-01-13 15:15:00',402.00000000,406.00000000,400.00000000,404.00000000,257822100.00000000,'2026-02-18 03:09:42'),(386842,'BUMI','15m','yahoo',1768293000,'2026-01-13 15:30:00',404.00000000,408.00000000,402.00000000,404.00000000,309971500.00000000,'2026-02-18 03:09:42'),(386843,'BUMI','15m','yahoo',1768293900,'2026-01-13 15:45:00',406.00000000,408.00000000,404.00000000,404.00000000,112912900.00000000,'2026-02-18 03:09:42'),(386844,'BUMI','15m','yahoo',1768294800,'2026-01-13 16:00:00',406.00000000,406.00000000,406.00000000,406.00000000,273545200.00000000,'2026-02-18 03:09:42'),(386845,'BUMI','15m','yahoo',1768356000,'2026-01-14 09:00:00',416.00000000,428.00000000,414.00000000,422.00000000,799073700.00000000,'2026-02-18 03:09:42'),(386846,'BUMI','15m','yahoo',1768356900,'2026-01-14 09:15:00',424.00000000,424.00000000,418.00000000,424.00000000,502627800.00000000,'2026-02-18 03:09:42'),(386847,'BUMI','15m','yahoo',1768357800,'2026-01-14 09:30:00',424.00000000,426.00000000,420.00000000,424.00000000,384396400.00000000,'2026-02-18 03:09:42'),(386848,'BUMI','15m','yahoo',1768358700,'2026-01-14 09:45:00',424.00000000,430.00000000,422.00000000,428.00000000,400412100.00000000,'2026-02-18 03:09:42'),(386849,'BUMI','15m','yahoo',1768359600,'2026-01-14 10:00:00',428.00000000,434.00000000,426.00000000,432.00000000,587356900.00000000,'2026-02-18 03:09:42'),(386850,'BUMI','15m','yahoo',1768360500,'2026-01-14 10:15:00',432.00000000,432.00000000,422.00000000,424.00000000,344024100.00000000,'2026-02-18 03:09:42'),(386851,'BUMI','15m','yahoo',1768361400,'2026-01-14 10:30:00',426.00000000,428.00000000,424.00000000,424.00000000,137810200.00000000,'2026-02-18 03:09:42'),(386852,'BUMI','15m','yahoo',1768362300,'2026-01-14 10:45:00',424.00000000,426.00000000,422.00000000,424.00000000,109759000.00000000,'2026-02-18 03:09:42'),(386853,'BUMI','15m','yahoo',1768363200,'2026-01-14 11:00:00',424.00000000,426.00000000,418.00000000,420.00000000,197472800.00000000,'2026-02-18 03:09:42'),(386854,'BUMI','15m','yahoo',1768364100,'2026-01-14 11:15:00',420.00000000,422.00000000,416.00000000,418.00000000,99200900.00000000,'2026-02-18 03:09:42'),(386855,'BUMI','15m','yahoo',1768365000,'2026-01-14 11:30:00',418.00000000,420.00000000,418.00000000,418.00000000,58906100.00000000,'2026-02-18 03:09:42'),(386856,'BUMI','15m','yahoo',1768365900,'2026-01-14 11:45:00',420.00000000,422.00000000,418.00000000,422.00000000,124762000.00000000,'2026-02-18 03:09:42'),(386857,'BUMI','15m','yahoo',1768372200,'2026-01-14 13:30:00',420.00000000,422.00000000,418.00000000,420.00000000,93836000.00000000,'2026-02-18 03:09:42'),(386858,'BUMI','15m','yahoo',1768373100,'2026-01-14 13:45:00',420.00000000,420.00000000,416.00000000,418.00000000,121419300.00000000,'2026-02-18 03:09:42'),(386859,'BUMI','15m','yahoo',1768374000,'2026-01-14 14:00:00',418.00000000,422.00000000,418.00000000,422.00000000,102336300.00000000,'2026-02-18 03:09:42'),(386860,'BUMI','15m','yahoo',1768374900,'2026-01-14 14:15:00',420.00000000,422.00000000,418.00000000,418.00000000,75159400.00000000,'2026-02-18 03:09:42'),(386861,'BUMI','15m','yahoo',1768375800,'2026-01-14 14:30:00',420.00000000,420.00000000,410.00000000,414.00000000,355566500.00000000,'2026-02-18 03:09:42'),(386862,'BUMI','15m','yahoo',1768376700,'2026-01-14 14:45:00',416.00000000,416.00000000,414.00000000,414.00000000,68940800.00000000,'2026-02-18 03:09:42'),(386863,'BUMI','15m','yahoo',1768377600,'2026-01-14 15:00:00',416.00000000,416.00000000,412.00000000,416.00000000,145835300.00000000,'2026-02-18 03:09:42'),(386864,'BUMI','15m','yahoo',1768378500,'2026-01-14 15:15:00',416.00000000,418.00000000,414.00000000,416.00000000,106209000.00000000,'2026-02-18 03:09:42'),(386865,'BUMI','15m','yahoo',1768379400,'2026-01-14 15:30:00',418.00000000,420.00000000,416.00000000,420.00000000,184297900.00000000,'2026-02-18 03:09:42'),(386866,'BUMI','15m','yahoo',1768380300,'2026-01-14 15:45:00',420.00000000,424.00000000,418.00000000,422.00000000,147805800.00000000,'2026-02-18 03:09:42'),(386867,'BUMI','15m','yahoo',1768381200,'2026-01-14 16:00:00',422.00000000,422.00000000,422.00000000,422.00000000,165922200.00000000,'2026-02-18 03:09:42'),(386868,'BUMI','15m','yahoo',1768442400,'2026-01-15 09:00:00',428.00000000,428.00000000,416.00000000,416.00000000,202370900.00000000,'2026-02-18 03:09:42'),(386869,'BUMI','15m','yahoo',1768443300,'2026-01-15 09:15:00',416.00000000,420.00000000,416.00000000,418.00000000,135736700.00000000,'2026-02-18 03:09:42'),(386870,'BUMI','15m','yahoo',1768444200,'2026-01-15 09:30:00',418.00000000,420.00000000,412.00000000,412.00000000,307780300.00000000,'2026-02-18 03:09:42'),(386871,'BUMI','15m','yahoo',1768445100,'2026-01-15 09:45:00',412.00000000,416.00000000,410.00000000,412.00000000,257010500.00000000,'2026-02-18 03:09:42'),(386872,'BUMI','15m','yahoo',1768446000,'2026-01-15 10:00:00',414.00000000,416.00000000,412.00000000,414.00000000,78764300.00000000,'2026-02-18 03:09:42'),(386873,'BUMI','15m','yahoo',1768446900,'2026-01-15 10:15:00',414.00000000,416.00000000,410.00000000,412.00000000,138546100.00000000,'2026-02-18 03:09:42'),(386874,'BUMI','15m','yahoo',1768447800,'2026-01-15 10:30:00',412.00000000,412.00000000,404.00000000,410.00000000,629958300.00000000,'2026-02-18 03:09:42'),(386875,'BUMI','15m','yahoo',1768448700,'2026-01-15 10:45:00',410.00000000,410.00000000,406.00000000,408.00000000,178872100.00000000,'2026-02-18 03:09:42'),(386876,'BUMI','15m','yahoo',1768449600,'2026-01-15 11:00:00',408.00000000,408.00000000,406.00000000,408.00000000,111906400.00000000,'2026-02-18 03:09:42'),(386877,'BUMI','15m','yahoo',1768450500,'2026-01-15 11:15:00',408.00000000,408.00000000,406.00000000,406.00000000,68268500.00000000,'2026-02-18 03:09:42'),(386878,'BUMI','15m','yahoo',1768451400,'2026-01-15 11:30:00',408.00000000,412.00000000,406.00000000,410.00000000,117355700.00000000,'2026-02-18 03:09:42'),(386879,'BUMI','15m','yahoo',1768452300,'2026-01-15 11:45:00',408.00000000,410.00000000,406.00000000,410.00000000,81889600.00000000,'2026-02-18 03:09:42'),(386880,'BUMI','15m','yahoo',1768458600,'2026-01-15 13:30:00',410.00000000,410.00000000,406.00000000,406.00000000,63471500.00000000,'2026-02-18 03:09:42'),(386881,'BUMI','15m','yahoo',1768459500,'2026-01-15 13:45:00',408.00000000,410.00000000,406.00000000,410.00000000,64586900.00000000,'2026-02-18 03:09:42'),(386882,'BUMI','15m','yahoo',1768460400,'2026-01-15 14:00:00',408.00000000,410.00000000,408.00000000,408.00000000,29331000.00000000,'2026-02-18 03:09:42'),(386883,'BUMI','15m','yahoo',1768461300,'2026-01-15 14:15:00',410.00000000,412.00000000,408.00000000,410.00000000,191608100.00000000,'2026-02-18 03:09:42'),(386884,'BUMI','15m','yahoo',1768462200,'2026-01-15 14:30:00',410.00000000,416.00000000,408.00000000,414.00000000,397052300.00000000,'2026-02-18 03:09:42'),(386885,'BUMI','15m','yahoo',1768463100,'2026-01-15 14:45:00',412.00000000,416.00000000,412.00000000,414.00000000,99489400.00000000,'2026-02-18 03:09:42'),(386886,'BUMI','15m','yahoo',1768464000,'2026-01-15 15:00:00',416.00000000,416.00000000,408.00000000,410.00000000,216966200.00000000,'2026-02-18 03:09:42'),(386887,'BUMI','15m','yahoo',1768464900,'2026-01-15 15:15:00',410.00000000,412.00000000,408.00000000,412.00000000,64675300.00000000,'2026-02-18 03:09:42'),(386888,'BUMI','15m','yahoo',1768465800,'2026-01-15 15:30:00',410.00000000,412.00000000,410.00000000,410.00000000,128021200.00000000,'2026-02-18 03:09:42'),(386889,'BUMI','15m','yahoo',1768466700,'2026-01-15 15:45:00',412.00000000,412.00000000,408.00000000,410.00000000,80816400.00000000,'2026-02-18 03:09:42'),(386890,'BUMI','15m','yahoo',1768467600,'2026-01-15 16:00:00',410.00000000,410.00000000,410.00000000,410.00000000,165947400.00000000,'2026-02-18 03:09:42'),(386891,'BUMI','15m','yahoo',1768788000,'2026-01-19 09:00:00',410.00000000,412.00000000,390.00000000,394.00000000,956299000.00000000,'2026-02-18 03:09:42'),(386892,'BUMI','15m','yahoo',1768788900,'2026-01-19 09:15:00',396.00000000,402.00000000,394.00000000,396.00000000,580745100.00000000,'2026-02-18 03:09:42'),(386893,'BUMI','15m','yahoo',1768789800,'2026-01-19 09:30:00',396.00000000,398.00000000,394.00000000,396.00000000,298486400.00000000,'2026-02-18 03:09:42'),(386894,'BUMI','15m','yahoo',1768790700,'2026-01-19 09:45:00',396.00000000,398.00000000,394.00000000,396.00000000,128805600.00000000,'2026-02-18 03:09:42'),(386895,'BUMI','15m','yahoo',1768791600,'2026-01-19 10:00:00',396.00000000,402.00000000,396.00000000,398.00000000,203670300.00000000,'2026-02-18 03:09:42'),(386896,'BUMI','15m','yahoo',1768792500,'2026-01-19 10:15:00',400.00000000,400.00000000,396.00000000,396.00000000,150324000.00000000,'2026-02-18 03:09:42'),(386897,'BUMI','15m','yahoo',1768793400,'2026-01-19 10:30:00',396.00000000,398.00000000,394.00000000,394.00000000,140725800.00000000,'2026-02-18 03:09:42'),(386898,'BUMI','15m','yahoo',1768794300,'2026-01-19 10:45:00',396.00000000,398.00000000,394.00000000,398.00000000,112848400.00000000,'2026-02-18 03:09:42'),(386899,'BUMI','15m','yahoo',1768795200,'2026-01-19 11:00:00',398.00000000,400.00000000,394.00000000,394.00000000,113366500.00000000,'2026-02-18 03:09:42'),(386900,'BUMI','15m','yahoo',1768796100,'2026-01-19 11:15:00',394.00000000,396.00000000,394.00000000,394.00000000,88262800.00000000,'2026-02-18 03:09:42'),(386901,'BUMI','15m','yahoo',1768797000,'2026-01-19 11:30:00',396.00000000,398.00000000,394.00000000,394.00000000,88004500.00000000,'2026-02-18 03:09:42'),(386902,'BUMI','15m','yahoo',1768797900,'2026-01-19 11:45:00',396.00000000,396.00000000,394.00000000,394.00000000,82611600.00000000,'2026-02-18 03:09:42'),(386903,'BUMI','15m','yahoo',1768804200,'2026-01-19 13:30:00',396.00000000,400.00000000,394.00000000,398.00000000,207284500.00000000,'2026-02-18 03:09:42'),(386904,'BUMI','15m','yahoo',1768805100,'2026-01-19 13:45:00',398.00000000,400.00000000,396.00000000,398.00000000,86586900.00000000,'2026-02-18 03:09:42'),(386905,'BUMI','15m','yahoo',1768806000,'2026-01-19 14:00:00',398.00000000,412.00000000,398.00000000,410.00000000,670311500.00000000,'2026-02-18 03:09:42'),(386906,'BUMI','15m','yahoo',1768806900,'2026-01-19 14:15:00',408.00000000,410.00000000,402.00000000,404.00000000,153218700.00000000,'2026-02-18 03:09:42'),(386907,'BUMI','15m','yahoo',1768807800,'2026-01-19 14:30:00',404.00000000,404.00000000,402.00000000,402.00000000,75093000.00000000,'2026-02-18 03:09:42'),(386908,'BUMI','15m','yahoo',1768808700,'2026-01-19 14:45:00',404.00000000,404.00000000,398.00000000,398.00000000,220314300.00000000,'2026-02-18 03:09:42'),(386909,'BUMI','15m','yahoo',1768809600,'2026-01-19 15:00:00',398.00000000,402.00000000,398.00000000,398.00000000,141768700.00000000,'2026-02-18 03:09:42'),(386910,'BUMI','15m','yahoo',1768810500,'2026-01-19 15:15:00',400.00000000,402.00000000,398.00000000,400.00000000,139626000.00000000,'2026-02-18 03:09:42'),(386911,'BUMI','15m','yahoo',1768811400,'2026-01-19 15:30:00',400.00000000,404.00000000,400.00000000,402.00000000,241492500.00000000,'2026-02-18 03:09:42'),(386912,'BUMI','15m','yahoo',1768812300,'2026-01-19 15:45:00',404.00000000,408.00000000,402.00000000,406.00000000,182801700.00000000,'2026-02-18 03:09:42'),(386913,'BUMI','15m','yahoo',1768813200,'2026-01-19 16:00:00',412.00000000,412.00000000,412.00000000,412.00000000,494562200.00000000,'2026-02-18 03:09:42'),(386914,'BUMI','15m','yahoo',1768874400,'2026-01-20 09:00:00',434.00000000,438.00000000,426.00000000,438.00000000,1274250900.00000000,'2026-02-18 03:09:42'),(386915,'BUMI','15m','yahoo',1768875300,'2026-01-20 09:15:00',438.00000000,440.00000000,432.00000000,436.00000000,960381900.00000000,'2026-02-18 03:09:42'),(386916,'BUMI','15m','yahoo',1768876200,'2026-01-20 09:30:00',438.00000000,438.00000000,428.00000000,428.00000000,599425700.00000000,'2026-02-18 03:09:42'),(386917,'BUMI','15m','yahoo',1768877100,'2026-01-20 09:45:00',428.00000000,432.00000000,428.00000000,430.00000000,210515500.00000000,'2026-02-18 03:09:42'),(386918,'BUMI','15m','yahoo',1768878000,'2026-01-20 10:00:00',430.00000000,430.00000000,426.00000000,428.00000000,276932900.00000000,'2026-02-18 03:09:42'),(386919,'BUMI','15m','yahoo',1768878900,'2026-01-20 10:15:00',430.00000000,430.00000000,426.00000000,428.00000000,119322700.00000000,'2026-02-18 03:09:42'),(386920,'BUMI','15m','yahoo',1768879800,'2026-01-20 10:30:00',428.00000000,436.00000000,428.00000000,436.00000000,390826600.00000000,'2026-02-18 03:09:42'),(386921,'BUMI','15m','yahoo',1768880700,'2026-01-20 10:45:00',436.00000000,436.00000000,430.00000000,432.00000000,299718800.00000000,'2026-02-18 03:09:42'),(386922,'BUMI','15m','yahoo',1768881600,'2026-01-20 11:00:00',432.00000000,436.00000000,430.00000000,432.00000000,172323100.00000000,'2026-02-18 03:09:42'),(386923,'BUMI','15m','yahoo',1768882500,'2026-01-20 11:15:00',432.00000000,434.00000000,432.00000000,432.00000000,63748700.00000000,'2026-02-18 03:09:42'),(386924,'BUMI','15m','yahoo',1768883400,'2026-01-20 11:30:00',434.00000000,434.00000000,430.00000000,430.00000000,197423200.00000000,'2026-02-18 03:09:42'),(386925,'BUMI','15m','yahoo',1768884300,'2026-01-20 11:45:00',432.00000000,434.00000000,430.00000000,434.00000000,131545700.00000000,'2026-02-18 03:09:42'),(386926,'BUMI','15m','yahoo',1768890600,'2026-01-20 13:30:00',432.00000000,434.00000000,418.00000000,420.00000000,1093596500.00000000,'2026-02-18 03:09:42'),(386927,'BUMI','15m','yahoo',1768891500,'2026-01-20 13:45:00',420.00000000,422.00000000,416.00000000,420.00000000,406884200.00000000,'2026-02-18 03:09:42'),(386928,'BUMI','15m','yahoo',1768892400,'2026-01-20 14:00:00',418.00000000,420.00000000,416.00000000,416.00000000,198571900.00000000,'2026-02-18 03:09:42'),(386929,'BUMI','15m','yahoo',1768893300,'2026-01-20 14:15:00',418.00000000,420.00000000,414.00000000,418.00000000,90434200.00000000,'2026-02-18 03:09:42'),(386930,'BUMI','15m','yahoo',1768894200,'2026-01-20 14:30:00',420.00000000,422.00000000,418.00000000,420.00000000,128237200.00000000,'2026-02-18 03:09:42'),(386931,'BUMI','15m','yahoo',1768895100,'2026-01-20 14:45:00',418.00000000,420.00000000,418.00000000,420.00000000,41663600.00000000,'2026-02-18 03:09:42'),(386932,'BUMI','15m','yahoo',1768896000,'2026-01-20 15:00:00',420.00000000,420.00000000,416.00000000,418.00000000,133142400.00000000,'2026-02-18 03:09:42'),(386933,'BUMI','15m','yahoo',1768896900,'2026-01-20 15:15:00',418.00000000,418.00000000,416.00000000,416.00000000,133222000.00000000,'2026-02-18 03:09:42'),(386934,'BUMI','15m','yahoo',1768897800,'2026-01-20 15:30:00',416.00000000,418.00000000,414.00000000,416.00000000,360157600.00000000,'2026-02-18 03:09:42'),(386935,'BUMI','15m','yahoo',1768898700,'2026-01-20 15:45:00',418.00000000,418.00000000,414.00000000,416.00000000,116543600.00000000,'2026-02-18 03:09:42'),(386936,'BUMI','15m','yahoo',1768899600,'2026-01-20 16:00:00',414.00000000,414.00000000,414.00000000,414.00000000,297450000.00000000,'2026-02-18 03:09:42'),(386937,'BUMI','15m','yahoo',1768960800,'2026-01-21 09:00:00',406.00000000,408.00000000,402.00000000,404.00000000,262346400.00000000,'2026-02-18 03:09:42'),(386938,'BUMI','15m','yahoo',1768961700,'2026-01-21 09:15:00',406.00000000,406.00000000,400.00000000,400.00000000,438930000.00000000,'2026-02-18 03:09:42'),(386939,'BUMI','15m','yahoo',1768962600,'2026-01-21 09:30:00',400.00000000,402.00000000,396.00000000,398.00000000,1064218100.00000000,'2026-02-18 03:09:42'),(386940,'BUMI','15m','yahoo',1768963500,'2026-01-21 09:45:00',398.00000000,400.00000000,396.00000000,400.00000000,366948500.00000000,'2026-02-18 03:09:42'),(386941,'BUMI','15m','yahoo',1768964400,'2026-01-21 10:00:00',400.00000000,402.00000000,396.00000000,398.00000000,375499800.00000000,'2026-02-18 03:09:42'),(386942,'BUMI','15m','yahoo',1768965300,'2026-01-21 10:15:00',396.00000000,400.00000000,396.00000000,398.00000000,190937000.00000000,'2026-02-18 03:09:42'),(386943,'BUMI','15m','yahoo',1768966200,'2026-01-21 10:30:00',398.00000000,398.00000000,390.00000000,394.00000000,724951500.00000000,'2026-02-18 03:09:42'),(386944,'BUMI','15m','yahoo',1768967100,'2026-01-21 10:45:00',392.00000000,394.00000000,386.00000000,392.00000000,155631800.00000000,'2026-02-18 03:09:42'),(386945,'BUMI','15m','yahoo',1768968000,'2026-01-21 11:00:00',390.00000000,396.00000000,390.00000000,394.00000000,163443800.00000000,'2026-02-18 03:09:42'),(386946,'BUMI','15m','yahoo',1768968900,'2026-01-21 11:15:00',394.00000000,396.00000000,392.00000000,396.00000000,114148200.00000000,'2026-02-18 03:09:42'),(386947,'BUMI','15m','yahoo',1768969800,'2026-01-21 11:30:00',396.00000000,396.00000000,394.00000000,394.00000000,65801100.00000000,'2026-02-18 03:09:42'),(386948,'BUMI','15m','yahoo',1768970700,'2026-01-21 11:45:00',394.00000000,396.00000000,392.00000000,394.00000000,137570700.00000000,'2026-02-18 03:09:42'),(386949,'BUMI','15m','yahoo',1768977000,'2026-01-21 13:30:00',394.00000000,400.00000000,392.00000000,394.00000000,428429400.00000000,'2026-02-18 03:09:42'),(386950,'BUMI','15m','yahoo',1768977900,'2026-01-21 13:45:00',394.00000000,396.00000000,394.00000000,396.00000000,61583300.00000000,'2026-02-18 03:09:42'),(386951,'BUMI','15m','yahoo',1768978800,'2026-01-21 14:00:00',396.00000000,396.00000000,392.00000000,394.00000000,139624200.00000000,'2026-02-18 03:09:42'),(386952,'BUMI','15m','yahoo',1768979700,'2026-01-21 14:15:00',394.00000000,394.00000000,388.00000000,388.00000000,479807700.00000000,'2026-02-18 03:09:42'),(386953,'BUMI','15m','yahoo',1768980600,'2026-01-21 14:30:00',390.00000000,394.00000000,388.00000000,392.00000000,300663000.00000000,'2026-02-18 03:09:42'),(386954,'BUMI','15m','yahoo',1768981500,'2026-01-21 14:45:00',392.00000000,394.00000000,390.00000000,392.00000000,126191600.00000000,'2026-02-18 03:09:42'),(386955,'BUMI','15m','yahoo',1768982400,'2026-01-21 15:00:00',392.00000000,394.00000000,390.00000000,392.00000000,168888300.00000000,'2026-02-18 03:09:42'),(386956,'BUMI','15m','yahoo',1768983300,'2026-01-21 15:15:00',392.00000000,392.00000000,386.00000000,386.00000000,371305400.00000000,'2026-02-18 03:09:42'),(386957,'BUMI','15m','yahoo',1768984200,'2026-01-21 15:30:00',388.00000000,388.00000000,382.00000000,382.00000000,503295200.00000000,'2026-02-18 03:09:42'),(386958,'BUMI','15m','yahoo',1768985100,'2026-01-21 15:45:00',382.00000000,388.00000000,380.00000000,388.00000000,359047600.00000000,'2026-02-18 03:09:42'),(386959,'BUMI','15m','yahoo',1768986000,'2026-01-21 16:00:00',386.00000000,386.00000000,386.00000000,386.00000000,219317600.00000000,'2026-02-18 03:09:42'),(386960,'BUMI','15m','yahoo',1769047200,'2026-01-22 09:00:00',392.00000000,392.00000000,380.00000000,386.00000000,269563600.00000000,'2026-02-18 03:09:42'),(386961,'BUMI','15m','yahoo',1769048100,'2026-01-22 09:15:00',386.00000000,396.00000000,386.00000000,390.00000000,561168300.00000000,'2026-02-18 03:09:42'),(386962,'BUMI','15m','yahoo',1769049000,'2026-01-22 09:30:00',390.00000000,392.00000000,384.00000000,384.00000000,257257100.00000000,'2026-02-18 03:09:42'),(386963,'BUMI','15m','yahoo',1769049900,'2026-01-22 09:45:00',386.00000000,386.00000000,382.00000000,384.00000000,153888300.00000000,'2026-02-18 03:09:42'),(386964,'BUMI','15m','yahoo',1769050800,'2026-01-22 10:00:00',386.00000000,388.00000000,384.00000000,388.00000000,115679600.00000000,'2026-02-18 03:09:42'),(386965,'BUMI','15m','yahoo',1769051700,'2026-01-22 10:15:00',388.00000000,388.00000000,386.00000000,388.00000000,51335100.00000000,'2026-02-18 03:09:42'),(386966,'BUMI','15m','yahoo',1769052600,'2026-01-22 10:30:00',386.00000000,390.00000000,386.00000000,386.00000000,105946100.00000000,'2026-02-18 03:09:42'),(386967,'BUMI','15m','yahoo',1769053500,'2026-01-22 10:45:00',386.00000000,388.00000000,382.00000000,382.00000000,212560100.00000000,'2026-02-18 03:09:42'),(386968,'BUMI','15m','yahoo',1769054400,'2026-01-22 11:00:00',382.00000000,384.00000000,374.00000000,374.00000000,451441500.00000000,'2026-02-18 03:09:42'),(386969,'BUMI','15m','yahoo',1769055300,'2026-01-22 11:15:00',374.00000000,378.00000000,358.00000000,366.00000000,1364544200.00000000,'2026-02-18 03:09:42'),(386970,'BUMI','15m','yahoo',1769056200,'2026-01-22 11:30:00',366.00000000,370.00000000,364.00000000,368.00000000,434190400.00000000,'2026-02-18 03:09:42'),(386971,'BUMI','15m','yahoo',1769057100,'2026-01-22 11:45:00',370.00000000,370.00000000,362.00000000,368.00000000,537749200.00000000,'2026-02-18 03:09:42'),(386972,'BUMI','15m','yahoo',1769063400,'2026-01-22 13:30:00',368.00000000,368.00000000,362.00000000,364.00000000,387839300.00000000,'2026-02-18 03:09:42'),(386973,'BUMI','15m','yahoo',1769064300,'2026-01-22 13:45:00',366.00000000,366.00000000,360.00000000,360.00000000,454658700.00000000,'2026-02-18 03:09:42'),(386974,'BUMI','15m','yahoo',1769065200,'2026-01-22 14:00:00',360.00000000,364.00000000,354.00000000,356.00000000,825926600.00000000,'2026-02-18 03:09:42'),(386975,'BUMI','15m','yahoo',1769066100,'2026-01-22 14:15:00',356.00000000,364.00000000,356.00000000,360.00000000,421162200.00000000,'2026-02-18 03:09:42'),(386976,'BUMI','15m','yahoo',1769067000,'2026-01-22 14:30:00',360.00000000,360.00000000,354.00000000,354.00000000,455175200.00000000,'2026-02-18 03:09:42'),(386977,'BUMI','15m','yahoo',1769067900,'2026-01-22 14:45:00',356.00000000,358.00000000,352.00000000,354.00000000,484657800.00000000,'2026-02-18 03:09:42'),(386978,'BUMI','15m','yahoo',1769068800,'2026-01-22 15:00:00',356.00000000,358.00000000,354.00000000,356.00000000,219169000.00000000,'2026-02-18 03:09:42'),(386979,'BUMI','15m','yahoo',1769069700,'2026-01-22 15:15:00',354.00000000,356.00000000,350.00000000,352.00000000,464497200.00000000,'2026-02-18 03:09:42'),(386980,'BUMI','15m','yahoo',1769070600,'2026-01-22 15:30:00',354.00000000,354.00000000,346.00000000,348.00000000,977497700.00000000,'2026-02-18 03:09:42'),(386981,'BUMI','15m','yahoo',1769071500,'2026-01-22 15:45:00',348.00000000,350.00000000,346.00000000,350.00000000,374137500.00000000,'2026-02-18 03:09:42'),(386982,'BUMI','15m','yahoo',1769072400,'2026-01-22 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,492398400.00000000,'2026-02-18 03:09:42'),(386983,'BUMI','15m','yahoo',1769133600,'2026-01-23 09:00:00',352.00000000,358.00000000,330.00000000,352.00000000,1619516000.00000000,'2026-02-18 03:09:42'),(386984,'BUMI','15m','yahoo',1769134500,'2026-01-23 09:15:00',352.00000000,358.00000000,344.00000000,346.00000000,738456600.00000000,'2026-02-18 03:09:42'),(386985,'BUMI','15m','yahoo',1769135400,'2026-01-23 09:30:00',346.00000000,350.00000000,340.00000000,348.00000000,468176600.00000000,'2026-02-18 03:09:42'),(386986,'BUMI','15m','yahoo',1769136300,'2026-01-23 09:45:00',348.00000000,350.00000000,338.00000000,342.00000000,488608600.00000000,'2026-02-18 03:09:42'),(386987,'BUMI','15m','yahoo',1769137200,'2026-01-23 10:00:00',342.00000000,344.00000000,338.00000000,338.00000000,148499100.00000000,'2026-02-18 03:09:42'),(386988,'BUMI','15m','yahoo',1769138100,'2026-01-23 10:15:00',338.00000000,344.00000000,336.00000000,344.00000000,308450100.00000000,'2026-02-18 03:09:42'),(386989,'BUMI','15m','yahoo',1769139000,'2026-01-23 10:30:00',342.00000000,348.00000000,342.00000000,348.00000000,230724100.00000000,'2026-02-18 03:09:42'),(386990,'BUMI','15m','yahoo',1769139900,'2026-01-23 10:45:00',346.00000000,356.00000000,346.00000000,352.00000000,582388700.00000000,'2026-02-18 03:09:42'),(386991,'BUMI','15m','yahoo',1769140800,'2026-01-23 11:00:00',354.00000000,354.00000000,344.00000000,346.00000000,323625900.00000000,'2026-02-18 03:09:42'),(386992,'BUMI','15m','yahoo',1769141700,'2026-01-23 11:15:00',348.00000000,352.00000000,344.00000000,350.00000000,247447200.00000000,'2026-02-18 03:09:42'),(386993,'BUMI','15m','yahoo',1769151600,'2026-01-23 14:00:00',350.00000000,364.00000000,348.00000000,356.00000000,1450221400.00000000,'2026-02-18 03:09:42'),(386994,'BUMI','15m','yahoo',1769152500,'2026-01-23 14:15:00',356.00000000,358.00000000,354.00000000,356.00000000,280139600.00000000,'2026-02-18 03:09:42'),(386995,'BUMI','15m','yahoo',1769153400,'2026-01-23 14:30:00',356.00000000,358.00000000,356.00000000,356.00000000,215047900.00000000,'2026-02-18 03:09:42'),(386996,'BUMI','15m','yahoo',1769154300,'2026-01-23 14:45:00',358.00000000,358.00000000,348.00000000,350.00000000,515871300.00000000,'2026-02-18 03:09:42'),(386997,'BUMI','15m','yahoo',1769155200,'2026-01-23 15:00:00',350.00000000,356.00000000,350.00000000,356.00000000,71112600.00000000,'2026-02-18 03:09:42'),(386998,'BUMI','15m','yahoo',1769156100,'2026-01-23 15:15:00',356.00000000,356.00000000,352.00000000,356.00000000,154779400.00000000,'2026-02-18 03:09:42'),(386999,'BUMI','15m','yahoo',1769157000,'2026-01-23 15:30:00',356.00000000,358.00000000,354.00000000,358.00000000,280278200.00000000,'2026-02-18 03:09:42'),(387000,'BUMI','15m','yahoo',1769157900,'2026-01-23 15:45:00',358.00000000,360.00000000,356.00000000,360.00000000,285845000.00000000,'2026-02-18 03:09:42'),(387001,'BUMI','15m','yahoo',1769158800,'2026-01-23 16:00:00',360.00000000,360.00000000,360.00000000,360.00000000,324081500.00000000,'2026-02-18 03:09:42'),(387002,'BUMI','15m','yahoo',1769392800,'2026-01-26 09:00:00',358.00000000,364.00000000,352.00000000,358.00000000,542125200.00000000,'2026-02-18 03:09:42'),(387003,'BUMI','15m','yahoo',1769393700,'2026-01-26 09:15:00',360.00000000,366.00000000,358.00000000,366.00000000,469219500.00000000,'2026-02-18 03:09:42'),(387004,'BUMI','15m','yahoo',1769394600,'2026-01-26 09:30:00',366.00000000,368.00000000,360.00000000,366.00000000,494933300.00000000,'2026-02-18 03:09:42'),(387005,'BUMI','15m','yahoo',1769395500,'2026-01-26 09:45:00',366.00000000,368.00000000,362.00000000,366.00000000,340480300.00000000,'2026-02-18 03:09:42'),(387006,'BUMI','15m','yahoo',1769396400,'2026-01-26 10:00:00',366.00000000,366.00000000,362.00000000,364.00000000,190733600.00000000,'2026-02-18 03:09:42'),(387007,'BUMI','15m','yahoo',1769397300,'2026-01-26 10:15:00',364.00000000,364.00000000,360.00000000,362.00000000,341208500.00000000,'2026-02-18 03:09:42'),(387008,'BUMI','15m','yahoo',1769398200,'2026-01-26 10:30:00',360.00000000,362.00000000,354.00000000,356.00000000,491560700.00000000,'2026-02-18 03:09:42'),(387009,'BUMI','15m','yahoo',1769399100,'2026-01-26 10:45:00',356.00000000,358.00000000,344.00000000,350.00000000,771737800.00000000,'2026-02-18 03:09:42'),(387010,'BUMI','15m','yahoo',1769400000,'2026-01-26 11:00:00',350.00000000,350.00000000,340.00000000,344.00000000,371567000.00000000,'2026-02-18 03:09:42'),(387011,'BUMI','15m','yahoo',1769400900,'2026-01-26 11:15:00',346.00000000,348.00000000,342.00000000,342.00000000,261810400.00000000,'2026-02-18 03:09:42'),(387012,'BUMI','15m','yahoo',1769401800,'2026-01-26 11:30:00',344.00000000,346.00000000,342.00000000,344.00000000,140492900.00000000,'2026-02-18 03:09:42'),(387013,'BUMI','15m','yahoo',1769402700,'2026-01-26 11:45:00',344.00000000,346.00000000,342.00000000,344.00000000,152135100.00000000,'2026-02-18 03:09:42'),(387014,'BUMI','15m','yahoo',1769409000,'2026-01-26 13:30:00',342.00000000,344.00000000,338.00000000,340.00000000,575561100.00000000,'2026-02-18 03:09:42'),(387015,'BUMI','15m','yahoo',1769409900,'2026-01-26 13:45:00',340.00000000,342.00000000,334.00000000,338.00000000,473853300.00000000,'2026-02-18 03:09:42'),(387016,'BUMI','15m','yahoo',1769410800,'2026-01-26 14:00:00',336.00000000,340.00000000,334.00000000,340.00000000,243881800.00000000,'2026-02-18 03:09:42'),(387017,'BUMI','15m','yahoo',1769411700,'2026-01-26 14:15:00',340.00000000,342.00000000,334.00000000,340.00000000,301161100.00000000,'2026-02-18 03:09:42'),(387018,'BUMI','15m','yahoo',1769412600,'2026-01-26 14:30:00',340.00000000,342.00000000,338.00000000,340.00000000,146198400.00000000,'2026-02-18 03:09:42'),(387019,'BUMI','15m','yahoo',1769413500,'2026-01-26 14:45:00',340.00000000,346.00000000,340.00000000,342.00000000,211542600.00000000,'2026-02-18 03:09:42'),(387020,'BUMI','15m','yahoo',1769414400,'2026-01-26 15:00:00',340.00000000,342.00000000,338.00000000,340.00000000,110371600.00000000,'2026-02-18 03:09:42'),(387021,'BUMI','15m','yahoo',1769415300,'2026-01-26 15:15:00',340.00000000,342.00000000,336.00000000,338.00000000,200709300.00000000,'2026-02-18 03:09:42'),(387022,'BUMI','15m','yahoo',1769416200,'2026-01-26 15:30:00',338.00000000,340.00000000,332.00000000,334.00000000,395932900.00000000,'2026-02-18 03:09:42'),(387023,'BUMI','15m','yahoo',1769417100,'2026-01-26 15:45:00',334.00000000,336.00000000,334.00000000,334.00000000,164174400.00000000,'2026-02-18 03:09:42'),(387024,'BUMI','15m','yahoo',1769418000,'2026-01-26 16:00:00',332.00000000,332.00000000,332.00000000,332.00000000,275927300.00000000,'2026-02-18 03:09:42'),(387025,'BUMI','15m','yahoo',1769479200,'2026-01-27 09:00:00',338.00000000,342.00000000,332.00000000,338.00000000,330502300.00000000,'2026-02-18 03:09:42'),(387026,'BUMI','15m','yahoo',1769480100,'2026-01-27 09:15:00',338.00000000,340.00000000,328.00000000,332.00000000,636296600.00000000,'2026-02-18 03:09:42'),(387027,'BUMI','15m','yahoo',1769481000,'2026-01-27 09:30:00',332.00000000,338.00000000,330.00000000,336.00000000,270668600.00000000,'2026-02-18 03:09:42'),(387028,'BUMI','15m','yahoo',1769481900,'2026-01-27 09:45:00',336.00000000,342.00000000,332.00000000,340.00000000,601732200.00000000,'2026-02-18 03:09:42'),(387029,'BUMI','15m','yahoo',1769482800,'2026-01-27 10:00:00',340.00000000,346.00000000,336.00000000,338.00000000,589925900.00000000,'2026-02-18 03:09:42'),(387030,'BUMI','15m','yahoo',1769483700,'2026-01-27 10:15:00',338.00000000,340.00000000,336.00000000,338.00000000,82391800.00000000,'2026-02-18 03:09:42'),(387031,'BUMI','15m','yahoo',1769484600,'2026-01-27 10:30:00',340.00000000,342.00000000,338.00000000,342.00000000,125829100.00000000,'2026-02-18 03:09:42'),(387032,'BUMI','15m','yahoo',1769485500,'2026-01-27 10:45:00',342.00000000,342.00000000,338.00000000,342.00000000,223178500.00000000,'2026-02-18 03:09:42'),(387033,'BUMI','15m','yahoo',1769486400,'2026-01-27 11:00:00',340.00000000,342.00000000,334.00000000,336.00000000,187656500.00000000,'2026-02-18 03:09:42'),(387034,'BUMI','15m','yahoo',1769487300,'2026-01-27 11:15:00',334.00000000,340.00000000,334.00000000,338.00000000,93176600.00000000,'2026-02-18 03:09:42'),(387035,'BUMI','15m','yahoo',1769488200,'2026-01-27 11:30:00',340.00000000,340.00000000,338.00000000,340.00000000,35758900.00000000,'2026-02-18 03:09:42'),(387036,'BUMI','15m','yahoo',1769489100,'2026-01-27 11:45:00',338.00000000,340.00000000,338.00000000,338.00000000,52288700.00000000,'2026-02-18 03:09:42'),(387037,'BUMI','15m','yahoo',1769495400,'2026-01-27 13:30:00',340.00000000,344.00000000,338.00000000,338.00000000,283551600.00000000,'2026-02-18 03:09:42'),(387038,'BUMI','15m','yahoo',1769496300,'2026-01-27 13:45:00',338.00000000,340.00000000,336.00000000,338.00000000,119997900.00000000,'2026-02-18 03:09:42'),(387039,'BUMI','15m','yahoo',1769497200,'2026-01-27 14:00:00',340.00000000,340.00000000,336.00000000,338.00000000,138558900.00000000,'2026-02-18 03:09:42'),(387040,'BUMI','15m','yahoo',1769498100,'2026-01-27 14:15:00',338.00000000,342.00000000,336.00000000,340.00000000,223103300.00000000,'2026-02-18 03:09:42'),(387041,'BUMI','15m','yahoo',1769499000,'2026-01-27 14:30:00',338.00000000,342.00000000,338.00000000,340.00000000,71069200.00000000,'2026-02-18 03:09:42'),(387042,'BUMI','15m','yahoo',1769499900,'2026-01-27 14:45:00',342.00000000,344.00000000,340.00000000,340.00000000,282460700.00000000,'2026-02-18 03:09:42'),(387043,'BUMI','15m','yahoo',1769500800,'2026-01-27 15:00:00',342.00000000,344.00000000,340.00000000,342.00000000,137761200.00000000,'2026-02-18 03:09:42'),(387044,'BUMI','15m','yahoo',1769501700,'2026-01-27 15:15:00',342.00000000,344.00000000,342.00000000,342.00000000,69465000.00000000,'2026-02-18 03:09:42'),(387045,'BUMI','15m','yahoo',1769502600,'2026-01-27 15:30:00',344.00000000,346.00000000,342.00000000,344.00000000,309072500.00000000,'2026-02-18 03:09:42'),(387046,'BUMI','15m','yahoo',1769503500,'2026-01-27 15:45:00',344.00000000,346.00000000,342.00000000,344.00000000,187934100.00000000,'2026-02-18 03:09:42'),(387047,'BUMI','15m','yahoo',1769504400,'2026-01-27 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,207751000.00000000,'2026-02-18 03:09:42'),(387048,'BUMI','15m','yahoo',1769565600,'2026-01-28 09:00:00',294.00000000,294.00000000,294.00000000,294.00000000,233246200.00000000,'2026-02-18 03:09:42'),(387049,'BUMI','15m','yahoo',1769566500,'2026-01-28 09:15:00',294.00000000,294.00000000,294.00000000,294.00000000,630881800.00000000,'2026-02-18 03:09:42'),(387050,'BUMI','15m','yahoo',1769567400,'2026-01-28 09:30:00',294.00000000,294.00000000,294.00000000,294.00000000,144903400.00000000,'2026-02-18 03:09:42'),(387051,'BUMI','15m','yahoo',1769568300,'2026-01-28 09:45:00',294.00000000,294.00000000,294.00000000,294.00000000,134159000.00000000,'2026-02-18 03:09:42'),(387052,'BUMI','15m','yahoo',1769569200,'2026-01-28 10:00:00',294.00000000,294.00000000,294.00000000,294.00000000,50228400.00000000,'2026-02-18 03:09:42'),(387053,'BUMI','15m','yahoo',1769570100,'2026-01-28 10:15:00',294.00000000,294.00000000,294.00000000,294.00000000,37871300.00000000,'2026-02-18 03:09:42'),(387054,'BUMI','15m','yahoo',1769571000,'2026-01-28 10:30:00',294.00000000,294.00000000,294.00000000,294.00000000,24175600.00000000,'2026-02-18 03:09:42'),(387055,'BUMI','15m','yahoo',1769571900,'2026-01-28 10:45:00',294.00000000,294.00000000,294.00000000,294.00000000,19324200.00000000,'2026-02-18 03:09:42'),(387056,'BUMI','15m','yahoo',1769572800,'2026-01-28 11:00:00',294.00000000,294.00000000,294.00000000,294.00000000,23511100.00000000,'2026-02-18 03:09:42'),(387057,'BUMI','15m','yahoo',1769573700,'2026-01-28 11:15:00',294.00000000,294.00000000,294.00000000,294.00000000,27607400.00000000,'2026-02-18 03:09:42'),(387058,'BUMI','15m','yahoo',1769574600,'2026-01-28 11:30:00',294.00000000,294.00000000,294.00000000,294.00000000,19356600.00000000,'2026-02-18 03:09:42'),(387059,'BUMI','15m','yahoo',1769575500,'2026-01-28 11:45:00',294.00000000,294.00000000,294.00000000,294.00000000,8267600.00000000,'2026-02-18 03:09:42'),(387060,'BUMI','15m','yahoo',1769581800,'2026-01-28 13:30:00',294.00000000,294.00000000,294.00000000,294.00000000,29764000.00000000,'2026-02-18 03:09:42'),(387061,'BUMI','15m','yahoo',1769583600,'2026-01-28 14:00:00',294.00000000,294.00000000,294.00000000,294.00000000,684200.00000000,'2026-02-18 03:09:42'),(387062,'BUMI','15m','yahoo',1769584500,'2026-01-28 14:15:00',294.00000000,294.00000000,294.00000000,294.00000000,18972600.00000000,'2026-02-18 03:09:42'),(387063,'BUMI','15m','yahoo',1769585400,'2026-01-28 14:30:00',294.00000000,294.00000000,294.00000000,294.00000000,15522200.00000000,'2026-02-18 03:09:42'),(387064,'BUMI','15m','yahoo',1769586300,'2026-01-28 14:45:00',294.00000000,294.00000000,294.00000000,294.00000000,7360300.00000000,'2026-02-18 03:09:42'),(387065,'BUMI','15m','yahoo',1769587200,'2026-01-28 15:00:00',294.00000000,294.00000000,294.00000000,294.00000000,9393500.00000000,'2026-02-18 03:09:42'),(387066,'BUMI','15m','yahoo',1769588100,'2026-01-28 15:15:00',294.00000000,294.00000000,294.00000000,294.00000000,10712100.00000000,'2026-02-18 03:09:42'),(387067,'BUMI','15m','yahoo',1769589000,'2026-01-28 15:30:00',294.00000000,294.00000000,294.00000000,294.00000000,12434000.00000000,'2026-02-18 03:09:42'),(387068,'BUMI','15m','yahoo',1769589900,'2026-01-28 15:45:00',294.00000000,294.00000000,294.00000000,294.00000000,2978400.00000000,'2026-02-18 03:09:42'),(387069,'BUMI','15m','yahoo',1769590800,'2026-01-28 16:00:00',294.00000000,294.00000000,294.00000000,294.00000000,12021900.00000000,'2026-02-18 03:09:42'),(387070,'BUMI','15m','yahoo',1769652000,'2026-01-29 09:00:00',250.00000000,250.00000000,250.00000000,250.00000000,24804300.00000000,'2026-02-18 03:09:42'),(387071,'BUMI','15m','yahoo',1769652900,'2026-01-29 09:15:00',250.00000000,250.00000000,250.00000000,250.00000000,31236500.00000000,'2026-02-18 03:09:42'),(387072,'BUMI','15m','yahoo',1769654700,'2026-01-29 09:45:00',250.00000000,250.00000000,250.00000000,250.00000000,4386000.00000000,'2026-02-18 03:09:42'),(387073,'BUMI','15m','yahoo',1769655600,'2026-01-29 10:00:00',250.00000000,250.00000000,250.00000000,250.00000000,19923800.00000000,'2026-02-18 03:09:42'),(387074,'BUMI','15m','yahoo',1769656500,'2026-01-29 10:15:00',250.00000000,250.00000000,250.00000000,250.00000000,21148400.00000000,'2026-02-18 03:09:42'),(387075,'BUMI','15m','yahoo',1769657400,'2026-01-29 10:30:00',250.00000000,250.00000000,250.00000000,250.00000000,14778400.00000000,'2026-02-18 03:09:42'),(387076,'BUMI','15m','yahoo',1769658300,'2026-01-29 10:45:00',250.00000000,250.00000000,250.00000000,250.00000000,49810800.00000000,'2026-02-18 03:09:42'),(387077,'BUMI','15m','yahoo',1769659200,'2026-01-29 11:00:00',250.00000000,250.00000000,250.00000000,250.00000000,18055900.00000000,'2026-02-18 03:09:42'),(387078,'BUMI','15m','yahoo',1769660100,'2026-01-29 11:15:00',250.00000000,250.00000000,250.00000000,250.00000000,180043300.00000000,'2026-02-18 03:09:42'),(387079,'BUMI','15m','yahoo',1769661000,'2026-01-29 11:30:00',250.00000000,250.00000000,250.00000000,250.00000000,76104200.00000000,'2026-02-18 03:09:42'),(387080,'BUMI','15m','yahoo',1769661900,'2026-01-29 11:45:00',250.00000000,250.00000000,250.00000000,250.00000000,26910700.00000000,'2026-02-18 03:09:42'),(387081,'BUMI','15m','yahoo',1769668200,'2026-01-29 13:30:00',250.00000000,250.00000000,250.00000000,250.00000000,450220700.00000000,'2026-02-18 03:09:42'),(387082,'BUMI','15m','yahoo',1769669100,'2026-01-29 13:45:00',250.00000000,260.00000000,250.00000000,258.00000000,2062689808.00000000,'2026-02-18 03:09:42'),(387083,'BUMI','15m','yahoo',1769670000,'2026-01-29 14:00:00',256.00000000,270.00000000,254.00000000,270.00000000,1691753000.00000000,'2026-02-18 03:09:42'),(387084,'BUMI','15m','yahoo',1769670900,'2026-01-29 14:15:00',270.00000000,282.00000000,264.00000000,276.00000000,1676885700.00000000,'2026-02-18 03:09:42'),(387085,'BUMI','15m','yahoo',1769671800,'2026-01-29 14:30:00',276.00000000,276.00000000,258.00000000,264.00000000,1649649000.00000000,'2026-02-18 03:09:42'),(387086,'BUMI','15m','yahoo',1769672700,'2026-01-29 14:45:00',264.00000000,270.00000000,262.00000000,266.00000000,521777800.00000000,'2026-02-18 03:09:42'),(387087,'BUMI','15m','yahoo',1769673600,'2026-01-29 15:00:00',268.00000000,268.00000000,250.00000000,254.00000000,1344874800.00000000,'2026-02-18 03:09:42'),(387088,'BUMI','15m','yahoo',1769674500,'2026-01-29 15:15:00',254.00000000,258.00000000,252.00000000,256.00000000,479277400.00000000,'2026-02-18 03:09:42'),(387089,'BUMI','15m','yahoo',1769675400,'2026-01-29 15:30:00',254.00000000,256.00000000,250.00000000,254.00000000,1052534800.00000000,'2026-02-18 03:09:42'),(387090,'BUMI','15m','yahoo',1769676300,'2026-01-29 15:45:00',254.00000000,260.00000000,254.00000000,260.00000000,341540100.00000000,'2026-02-18 03:09:42'),(387091,'BUMI','15m','yahoo',1769677200,'2026-01-29 16:00:00',250.00000000,250.00000000,250.00000000,250.00000000,770334000.00000000,'2026-02-18 03:09:42'),(387092,'BUMI','15m','yahoo',1769738400,'2026-01-30 09:00:00',258.00000000,268.00000000,252.00000000,268.00000000,888725800.00000000,'2026-02-18 03:09:42'),(387093,'BUMI','15m','yahoo',1769739300,'2026-01-30 09:15:00',268.00000000,270.00000000,252.00000000,256.00000000,1353252000.00000000,'2026-02-18 03:09:42'),(387094,'BUMI','15m','yahoo',1769740200,'2026-01-30 09:30:00',256.00000000,256.00000000,246.00000000,256.00000000,1156450300.00000000,'2026-02-18 03:09:42'),(387095,'BUMI','15m','yahoo',1769741100,'2026-01-30 09:45:00',256.00000000,260.00000000,254.00000000,260.00000000,558464200.00000000,'2026-02-18 03:09:42'),(387096,'BUMI','15m','yahoo',1769742000,'2026-01-30 10:00:00',258.00000000,268.00000000,256.00000000,264.00000000,877775300.00000000,'2026-02-18 03:09:42'),(387097,'BUMI','15m','yahoo',1769742900,'2026-01-30 10:15:00',266.00000000,272.00000000,262.00000000,264.00000000,1286842300.00000000,'2026-02-18 03:09:42'),(387098,'BUMI','15m','yahoo',1769743800,'2026-01-30 10:30:00',266.00000000,268.00000000,262.00000000,264.00000000,388853900.00000000,'2026-02-18 03:09:42'),(387099,'BUMI','15m','yahoo',1769744700,'2026-01-30 10:45:00',266.00000000,268.00000000,264.00000000,264.00000000,175075400.00000000,'2026-02-18 03:09:42'),(387100,'BUMI','15m','yahoo',1769745600,'2026-01-30 11:00:00',264.00000000,266.00000000,260.00000000,264.00000000,245924300.00000000,'2026-02-18 03:09:42'),(387101,'BUMI','15m','yahoo',1769746500,'2026-01-30 11:15:00',266.00000000,266.00000000,264.00000000,266.00000000,129164600.00000000,'2026-02-18 03:09:42'),(387102,'BUMI','15m','yahoo',1769756400,'2026-01-30 14:00:00',264.00000000,268.00000000,258.00000000,260.00000000,285452900.00000000,'2026-02-18 03:09:42'),(387103,'BUMI','15m','yahoo',1769757300,'2026-01-30 14:15:00',260.00000000,260.00000000,256.00000000,260.00000000,271581700.00000000,'2026-02-18 03:09:42'),(387104,'BUMI','15m','yahoo',1769758200,'2026-01-30 14:30:00',258.00000000,260.00000000,256.00000000,256.00000000,181738800.00000000,'2026-02-18 03:09:42'),(387105,'BUMI','15m','yahoo',1769759100,'2026-01-30 14:45:00',258.00000000,260.00000000,254.00000000,256.00000000,378566900.00000000,'2026-02-18 03:09:42'),(387106,'BUMI','15m','yahoo',1769760000,'2026-01-30 15:00:00',254.00000000,258.00000000,254.00000000,256.00000000,235757800.00000000,'2026-02-18 03:09:42'),(387107,'BUMI','15m','yahoo',1769760900,'2026-01-30 15:15:00',256.00000000,258.00000000,254.00000000,256.00000000,99769900.00000000,'2026-02-18 03:09:42'),(387108,'BUMI','15m','yahoo',1769761800,'2026-01-30 15:30:00',256.00000000,258.00000000,254.00000000,256.00000000,287392000.00000000,'2026-02-18 03:09:42'),(387109,'BUMI','15m','yahoo',1769762700,'2026-01-30 15:45:00',256.00000000,258.00000000,254.00000000,258.00000000,121784000.00000000,'2026-02-18 03:09:42'),(387110,'BUMI','15m','yahoo',1769763600,'2026-01-30 16:00:00',258.00000000,258.00000000,258.00000000,258.00000000,318808500.00000000,'2026-02-18 03:09:42'),(387111,'BUMI','15m','yahoo',1770022800,'2026-02-02 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,0.00000000,'2026-02-18 03:09:42'),(387112,'BUMI','15m','yahoo',1770084000,'2026-02-03 09:00:00',212.00000000,224.00000000,198.00000000,208.00000000,2074665900.00000000,'2026-02-18 03:09:42'),(387113,'BUMI','15m','yahoo',1770084900,'2026-02-03 09:15:00',208.00000000,232.00000000,206.00000000,230.00000000,1553719000.00000000,'2026-02-18 03:09:42'),(387114,'BUMI','15m','yahoo',1770085800,'2026-02-03 09:30:00',230.00000000,238.00000000,226.00000000,236.00000000,1004277800.00000000,'2026-02-18 03:09:42'),(387115,'BUMI','15m','yahoo',1770086700,'2026-02-03 09:45:00',236.00000000,246.00000000,230.00000000,238.00000000,958062600.00000000,'2026-02-18 03:09:42'),(387116,'BUMI','15m','yahoo',1770087600,'2026-02-03 10:00:00',238.00000000,246.00000000,234.00000000,238.00000000,628472300.00000000,'2026-02-18 03:09:42'),(387117,'BUMI','15m','yahoo',1770088500,'2026-02-03 10:15:00',240.00000000,242.00000000,238.00000000,242.00000000,144097600.00000000,'2026-02-18 03:09:42'),(387118,'BUMI','15m','yahoo',1770089400,'2026-02-03 10:30:00',240.00000000,246.00000000,238.00000000,244.00000000,362532200.00000000,'2026-02-18 03:09:42'),(387119,'BUMI','15m','yahoo',1770090300,'2026-02-03 10:45:00',242.00000000,244.00000000,240.00000000,244.00000000,107154200.00000000,'2026-02-18 03:09:42'),(387120,'BUMI','15m','yahoo',1770091200,'2026-02-03 11:00:00',244.00000000,252.00000000,242.00000000,246.00000000,88103200.00000000,'2026-02-18 03:09:42'),(387121,'BUMI','15m','yahoo',1770092100,'2026-02-03 11:15:00',246.00000000,248.00000000,242.00000000,248.00000000,198041900.00000000,'2026-02-18 03:09:42'),(387122,'BUMI','15m','yahoo',1770093000,'2026-02-03 11:30:00',248.00000000,248.00000000,242.00000000,244.00000000,238144400.00000000,'2026-02-18 03:09:42'),(387123,'BUMI','15m','yahoo',1770093900,'2026-02-03 11:45:00',244.00000000,244.00000000,236.00000000,242.00000000,345312100.00000000,'2026-02-18 03:09:42'),(387124,'BUMI','15m','yahoo',1770100200,'2026-02-03 13:30:00',242.00000000,254.00000000,242.00000000,250.00000000,925966800.00000000,'2026-02-18 03:09:42'),(387125,'BUMI','15m','yahoo',1770101100,'2026-02-03 13:45:00',250.00000000,252.00000000,248.00000000,252.00000000,393206700.00000000,'2026-02-18 03:09:42'),(387126,'BUMI','15m','yahoo',1770102000,'2026-02-03 14:00:00',252.00000000,254.00000000,250.00000000,250.00000000,226099200.00000000,'2026-02-18 03:09:42'),(387127,'BUMI','15m','yahoo',1770102900,'2026-02-03 14:15:00',252.00000000,252.00000000,246.00000000,248.00000000,237229100.00000000,'2026-02-18 03:09:42'),(387128,'BUMI','15m','yahoo',1770103800,'2026-02-03 14:30:00',248.00000000,248.00000000,242.00000000,246.00000000,433440300.00000000,'2026-02-18 03:09:42'),(387129,'BUMI','15m','yahoo',1770104700,'2026-02-03 14:45:00',248.00000000,250.00000000,246.00000000,250.00000000,70217000.00000000,'2026-02-18 03:09:42'),(387130,'BUMI','15m','yahoo',1770105600,'2026-02-03 15:00:00',248.00000000,252.00000000,246.00000000,250.00000000,195076800.00000000,'2026-02-18 03:09:42'),(387131,'BUMI','15m','yahoo',1770106500,'2026-02-03 15:15:00',252.00000000,254.00000000,250.00000000,250.00000000,196347700.00000000,'2026-02-18 03:09:42'),(387132,'BUMI','15m','yahoo',1770107400,'2026-02-03 15:30:00',252.00000000,256.00000000,250.00000000,256.00000000,401724700.00000000,'2026-02-18 03:09:42'),(387133,'BUMI','15m','yahoo',1770108300,'2026-02-03 15:45:00',256.00000000,266.00000000,254.00000000,264.00000000,0.00000000,'2026-02-18 03:09:42'),(387134,'BUMI','15m','yahoo',1770109200,'2026-02-03 16:00:00',264.00000000,264.00000000,264.00000000,264.00000000,441617800.00000000,'2026-02-18 03:09:42'),(387135,'BUMI','15m','yahoo',1770170400,'2026-02-04 09:00:00',256.00000000,266.00000000,250.00000000,258.00000000,1225283488.00000000,'2026-02-18 03:09:42'),(387136,'BUMI','15m','yahoo',1770171300,'2026-02-04 09:15:00',256.00000000,258.00000000,246.00000000,248.00000000,1142823000.00000000,'2026-02-18 03:09:42'),(387137,'BUMI','15m','yahoo',1770172200,'2026-02-04 09:30:00',250.00000000,252.00000000,240.00000000,248.00000000,688195100.00000000,'2026-02-18 03:09:42'),(387138,'BUMI','15m','yahoo',1770173100,'2026-02-04 09:45:00',248.00000000,250.00000000,246.00000000,250.00000000,310061400.00000000,'2026-02-18 03:09:42'),(387139,'BUMI','15m','yahoo',1770174000,'2026-02-04 10:00:00',248.00000000,254.00000000,246.00000000,252.00000000,449804500.00000000,'2026-02-18 03:09:42'),(387140,'BUMI','15m','yahoo',1770174900,'2026-02-04 10:15:00',252.00000000,252.00000000,246.00000000,252.00000000,374378800.00000000,'2026-02-18 03:09:42'),(387141,'BUMI','15m','yahoo',1770175800,'2026-02-04 10:30:00',250.00000000,252.00000000,248.00000000,250.00000000,201664300.00000000,'2026-02-18 03:09:42'),(387142,'BUMI','15m','yahoo',1770176700,'2026-02-04 10:45:00',250.00000000,250.00000000,244.00000000,244.00000000,214060500.00000000,'2026-02-18 03:09:42'),(387143,'BUMI','15m','yahoo',1770177600,'2026-02-04 11:00:00',246.00000000,248.00000000,240.00000000,246.00000000,457340600.00000000,'2026-02-18 03:09:42'),(387144,'BUMI','15m','yahoo',1770178500,'2026-02-04 11:15:00',246.00000000,246.00000000,244.00000000,246.00000000,69587900.00000000,'2026-02-18 03:09:42'),(387145,'BUMI','15m','yahoo',1770179400,'2026-02-04 11:30:00',246.00000000,246.00000000,244.00000000,244.00000000,34415600.00000000,'2026-02-18 03:09:42'),(387146,'BUMI','15m','yahoo',1770180300,'2026-02-04 11:45:00',246.00000000,248.00000000,244.00000000,248.00000000,60730800.00000000,'2026-02-18 03:09:42'),(387147,'BUMI','15m','yahoo',1770186600,'2026-02-04 13:30:00',246.00000000,248.00000000,242.00000000,246.00000000,227493500.00000000,'2026-02-18 03:09:42'),(387148,'BUMI','15m','yahoo',1770187500,'2026-02-04 13:45:00',248.00000000,248.00000000,246.00000000,248.00000000,48581300.00000000,'2026-02-18 03:09:42'),(387149,'BUMI','15m','yahoo',1770188400,'2026-02-04 14:00:00',246.00000000,252.00000000,246.00000000,252.00000000,447700300.00000000,'2026-02-18 03:09:42'),(387150,'BUMI','15m','yahoo',1770189300,'2026-02-04 14:15:00',252.00000000,252.00000000,248.00000000,248.00000000,233471400.00000000,'2026-02-18 03:09:42'),(387151,'BUMI','15m','yahoo',1770190200,'2026-02-04 14:30:00',250.00000000,250.00000000,248.00000000,250.00000000,93153900.00000000,'2026-02-18 03:09:42'),(387152,'BUMI','15m','yahoo',1770191100,'2026-02-04 14:45:00',248.00000000,250.00000000,248.00000000,248.00000000,87305900.00000000,'2026-02-18 03:09:42'),(387153,'BUMI','15m','yahoo',1770192000,'2026-02-04 15:00:00',250.00000000,250.00000000,246.00000000,248.00000000,150557500.00000000,'2026-02-18 03:09:42'),(387154,'BUMI','15m','yahoo',1770192900,'2026-02-04 15:15:00',248.00000000,252.00000000,248.00000000,250.00000000,182261500.00000000,'2026-02-18 03:09:42'),(387155,'BUMI','15m','yahoo',1770193800,'2026-02-04 15:30:00',248.00000000,250.00000000,244.00000000,244.00000000,381195300.00000000,'2026-02-18 03:09:42'),(387156,'BUMI','15m','yahoo',1770194700,'2026-02-04 15:45:00',244.00000000,246.00000000,242.00000000,246.00000000,219451500.00000000,'2026-02-18 03:09:42'),(387157,'BUMI','15m','yahoo',1770195600,'2026-02-04 16:00:00',246.00000000,246.00000000,246.00000000,246.00000000,270714500.00000000,'2026-02-18 03:09:42'),(387158,'BUMI','15m','yahoo',1770256800,'2026-02-05 09:00:00',242.00000000,254.00000000,242.00000000,248.00000000,312057500.00000000,'2026-02-18 03:09:42'),(387159,'BUMI','15m','yahoo',1770257700,'2026-02-05 09:15:00',246.00000000,256.00000000,246.00000000,254.00000000,529321300.00000000,'2026-02-18 03:09:42'),(387160,'BUMI','15m','yahoo',1770258600,'2026-02-05 09:30:00',252.00000000,256.00000000,250.00000000,250.00000000,389283800.00000000,'2026-02-18 03:09:42'),(387161,'BUMI','15m','yahoo',1770259500,'2026-02-05 09:45:00',250.00000000,254.00000000,246.00000000,248.00000000,374263100.00000000,'2026-02-18 03:09:42'),(387162,'BUMI','15m','yahoo',1770260400,'2026-02-05 10:00:00',248.00000000,252.00000000,246.00000000,250.00000000,168285800.00000000,'2026-02-18 03:09:42'),(387163,'BUMI','15m','yahoo',1770261300,'2026-02-05 10:15:00',250.00000000,252.00000000,250.00000000,250.00000000,23489000.00000000,'2026-02-18 03:09:42'),(387164,'BUMI','15m','yahoo',1770262200,'2026-02-05 10:30:00',250.00000000,252.00000000,250.00000000,250.00000000,24164700.00000000,'2026-02-18 03:09:42'),(387165,'BUMI','15m','yahoo',1770263100,'2026-02-05 10:45:00',252.00000000,252.00000000,250.00000000,252.00000000,32287300.00000000,'2026-02-18 03:09:42'),(387166,'BUMI','15m','yahoo',1770264000,'2026-02-05 11:00:00',252.00000000,252.00000000,250.00000000,250.00000000,38904400.00000000,'2026-02-18 03:09:42'),(387167,'BUMI','15m','yahoo',1770264900,'2026-02-05 11:15:00',252.00000000,252.00000000,248.00000000,250.00000000,97116100.00000000,'2026-02-18 03:09:42'),(387168,'BUMI','15m','yahoo',1770265800,'2026-02-05 11:30:00',250.00000000,252.00000000,250.00000000,250.00000000,26674500.00000000,'2026-02-18 03:09:42'),(387169,'BUMI','15m','yahoo',1770266700,'2026-02-05 11:45:00',252.00000000,252.00000000,248.00000000,250.00000000,84040500.00000000,'2026-02-18 03:09:42'),(387170,'BUMI','15m','yahoo',1770273000,'2026-02-05 13:30:00',250.00000000,252.00000000,248.00000000,248.00000000,110925200.00000000,'2026-02-18 03:09:42'),(387171,'BUMI','15m','yahoo',1770273900,'2026-02-05 13:45:00',250.00000000,250.00000000,248.00000000,250.00000000,45897000.00000000,'2026-02-18 03:09:42'),(387172,'BUMI','15m','yahoo',1770274800,'2026-02-05 14:00:00',248.00000000,250.00000000,246.00000000,248.00000000,128574700.00000000,'2026-02-18 03:09:42'),(387173,'BUMI','15m','yahoo',1770275700,'2026-02-05 14:15:00',248.00000000,250.00000000,246.00000000,246.00000000,61271500.00000000,'2026-02-18 03:09:42'),(387174,'BUMI','15m','yahoo',1770276600,'2026-02-05 14:30:00',248.00000000,248.00000000,246.00000000,246.00000000,83219500.00000000,'2026-02-18 03:09:42'),(387175,'BUMI','15m','yahoo',1770277500,'2026-02-05 14:45:00',246.00000000,248.00000000,246.00000000,248.00000000,27362300.00000000,'2026-02-18 03:09:42'),(387176,'BUMI','15m','yahoo',1770278400,'2026-02-05 15:00:00',248.00000000,248.00000000,244.00000000,246.00000000,152905000.00000000,'2026-02-18 03:09:42'),(387177,'BUMI','15m','yahoo',1770279300,'2026-02-05 15:15:00',244.00000000,246.00000000,242.00000000,244.00000000,302998200.00000000,'2026-02-18 03:09:42'),(387178,'BUMI','15m','yahoo',1770280200,'2026-02-05 15:30:00',244.00000000,246.00000000,242.00000000,244.00000000,161477700.00000000,'2026-02-18 03:09:42'),(387179,'BUMI','15m','yahoo',1770281100,'2026-02-05 15:45:00',244.00000000,244.00000000,240.00000000,242.00000000,338758300.00000000,'2026-02-18 03:09:42'),(387180,'BUMI','15m','yahoo',1770282000,'2026-02-05 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,403243200.00000000,'2026-02-18 03:09:42'),(387181,'BUMI','15m','yahoo',1770343200,'2026-02-06 09:00:00',230.00000000,238.00000000,224.00000000,236.00000000,919697496.00000000,'2026-02-18 03:09:42'),(387182,'BUMI','15m','yahoo',1770344100,'2026-02-06 09:15:00',234.00000000,238.00000000,232.00000000,236.00000000,242584800.00000000,'2026-02-18 03:09:42'),(387183,'BUMI','15m','yahoo',1770345000,'2026-02-06 09:30:00',236.00000000,236.00000000,226.00000000,234.00000000,468035800.00000000,'2026-02-18 03:09:42'),(387184,'BUMI','15m','yahoo',1770345900,'2026-02-06 09:45:00',232.00000000,236.00000000,230.00000000,230.00000000,176441300.00000000,'2026-02-18 03:09:42'),(387185,'BUMI','15m','yahoo',1770346800,'2026-02-06 10:00:00',230.00000000,234.00000000,228.00000000,232.00000000,149753400.00000000,'2026-02-18 03:09:42'),(387186,'BUMI','15m','yahoo',1770347700,'2026-02-06 10:15:00',232.00000000,234.00000000,230.00000000,232.00000000,68650000.00000000,'2026-02-18 03:09:42'),(387187,'BUMI','15m','yahoo',1770348600,'2026-02-06 10:30:00',234.00000000,234.00000000,230.00000000,232.00000000,82824300.00000000,'2026-02-18 03:09:42'),(387188,'BUMI','15m','yahoo',1770349500,'2026-02-06 10:45:00',230.00000000,232.00000000,224.00000000,226.00000000,511179400.00000000,'2026-02-18 03:09:42'),(387189,'BUMI','15m','yahoo',1770350400,'2026-02-06 11:00:00',226.00000000,230.00000000,224.00000000,228.00000000,313107200.00000000,'2026-02-18 03:09:42'),(387190,'BUMI','15m','yahoo',1770351300,'2026-02-06 11:15:00',226.00000000,230.00000000,218.00000000,224.00000000,946613100.00000000,'2026-02-18 03:09:42'),(387191,'BUMI','15m','yahoo',1770361200,'2026-02-06 14:00:00',224.00000000,232.00000000,220.00000000,228.00000000,120421600.00000000,'2026-02-18 03:09:42'),(387192,'BUMI','15m','yahoo',1770362100,'2026-02-06 14:15:00',230.00000000,232.00000000,226.00000000,228.00000000,246691400.00000000,'2026-02-18 03:09:42'),(387193,'BUMI','15m','yahoo',1770363000,'2026-02-06 14:30:00',228.00000000,230.00000000,226.00000000,228.00000000,72879500.00000000,'2026-02-18 03:09:42'),(387194,'BUMI','15m','yahoo',1770363900,'2026-02-06 14:45:00',230.00000000,230.00000000,226.00000000,228.00000000,70842700.00000000,'2026-02-18 03:09:42'),(387195,'BUMI','15m','yahoo',1770364800,'2026-02-06 15:00:00',226.00000000,228.00000000,222.00000000,224.00000000,337051100.00000000,'2026-02-18 03:09:42'),(387196,'BUMI','15m','yahoo',1770365700,'2026-02-06 15:15:00',226.00000000,226.00000000,222.00000000,224.00000000,97159100.00000000,'2026-02-18 03:09:42'),(387197,'BUMI','15m','yahoo',1770366600,'2026-02-06 15:30:00',224.00000000,226.00000000,222.00000000,226.00000000,147111100.00000000,'2026-02-18 03:09:42'),(387198,'BUMI','15m','yahoo',1770367500,'2026-02-06 15:45:00',226.00000000,226.00000000,224.00000000,226.00000000,81639900.00000000,'2026-02-18 03:09:42'),(387199,'BUMI','15m','yahoo',1770368400,'2026-02-06 16:00:00',226.00000000,226.00000000,226.00000000,226.00000000,156577100.00000000,'2026-02-18 03:09:42'),(387200,'BUMI','15m','yahoo',1770602400,'2026-02-09 09:00:00',234.00000000,236.00000000,224.00000000,226.00000000,502791000.00000000,'2026-02-18 03:09:42'),(387201,'BUMI','15m','yahoo',1770603300,'2026-02-09 09:15:00',226.00000000,234.00000000,226.00000000,232.00000000,331498100.00000000,'2026-02-18 03:09:42'),(387202,'BUMI','15m','yahoo',1770604200,'2026-02-09 09:30:00',232.00000000,236.00000000,230.00000000,232.00000000,298549900.00000000,'2026-02-18 03:09:42'),(387203,'BUMI','15m','yahoo',1770605100,'2026-02-09 09:45:00',230.00000000,234.00000000,228.00000000,232.00000000,212088300.00000000,'2026-02-18 03:09:42'),(387204,'BUMI','15m','yahoo',1770606000,'2026-02-09 10:00:00',232.00000000,240.00000000,230.00000000,238.00000000,744591000.00000000,'2026-02-18 03:09:42'),(387205,'BUMI','15m','yahoo',1770606900,'2026-02-09 10:15:00',238.00000000,240.00000000,236.00000000,238.00000000,143826700.00000000,'2026-02-18 03:09:42'),(387206,'BUMI','15m','yahoo',1770607800,'2026-02-09 10:30:00',240.00000000,244.00000000,238.00000000,240.00000000,528258900.00000000,'2026-02-18 03:09:42'),(387207,'BUMI','15m','yahoo',1770608700,'2026-02-09 10:45:00',238.00000000,242.00000000,234.00000000,236.00000000,240830200.00000000,'2026-02-18 03:09:42'),(387208,'BUMI','15m','yahoo',1770609600,'2026-02-09 11:00:00',238.00000000,238.00000000,236.00000000,236.00000000,32691200.00000000,'2026-02-18 03:09:42'),(387209,'BUMI','15m','yahoo',1770610500,'2026-02-09 11:15:00',236.00000000,238.00000000,236.00000000,236.00000000,28431100.00000000,'2026-02-18 03:09:42'),(387210,'BUMI','15m','yahoo',1770611400,'2026-02-09 11:30:00',236.00000000,240.00000000,236.00000000,238.00000000,131548400.00000000,'2026-02-18 03:09:42'),(387211,'BUMI','15m','yahoo',1770612300,'2026-02-09 11:45:00',240.00000000,242.00000000,236.00000000,240.00000000,208089400.00000000,'2026-02-18 03:09:42'),(387212,'BUMI','15m','yahoo',1770618600,'2026-02-09 13:30:00',238.00000000,242.00000000,234.00000000,236.00000000,348167000.00000000,'2026-02-18 03:09:42'),(387213,'BUMI','15m','yahoo',1770619500,'2026-02-09 13:45:00',236.00000000,238.00000000,234.00000000,234.00000000,109299100.00000000,'2026-02-18 03:09:42'),(387214,'BUMI','15m','yahoo',1770620400,'2026-02-09 14:00:00',236.00000000,238.00000000,234.00000000,234.00000000,60028200.00000000,'2026-02-18 03:09:42'),(387215,'BUMI','15m','yahoo',1770621300,'2026-02-09 14:15:00',234.00000000,236.00000000,232.00000000,236.00000000,109614900.00000000,'2026-02-18 03:09:42'),(387216,'BUMI','15m','yahoo',1770622200,'2026-02-09 14:30:00',236.00000000,236.00000000,234.00000000,234.00000000,14784800.00000000,'2026-02-18 03:09:42'),(387217,'BUMI','15m','yahoo',1770623100,'2026-02-09 14:45:00',236.00000000,236.00000000,234.00000000,234.00000000,33399600.00000000,'2026-02-18 03:09:42'),(387218,'BUMI','15m','yahoo',1770624000,'2026-02-09 15:00:00',234.00000000,238.00000000,234.00000000,238.00000000,89289000.00000000,'2026-02-18 03:09:42'),(387219,'BUMI','15m','yahoo',1770624900,'2026-02-09 15:15:00',236.00000000,244.00000000,236.00000000,240.00000000,688910400.00000000,'2026-02-18 03:09:42'),(387220,'BUMI','15m','yahoo',1770625800,'2026-02-09 15:30:00',238.00000000,242.00000000,238.00000000,242.00000000,198323000.00000000,'2026-02-18 03:09:42'),(387221,'BUMI','15m','yahoo',1770626700,'2026-02-09 15:45:00',242.00000000,244.00000000,240.00000000,242.00000000,178070000.00000000,'2026-02-18 03:09:42'),(387222,'BUMI','15m','yahoo',1770627600,'2026-02-09 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,221233800.00000000,'2026-02-18 03:09:42'),(387223,'BUMI','15m','yahoo',1770688800,'2026-02-10 09:00:00',236.00000000,254.00000000,236.00000000,248.00000000,1076324100.00000000,'2026-02-18 03:09:42'),(387224,'BUMI','15m','yahoo',1770689700,'2026-02-10 09:15:00',248.00000000,258.00000000,246.00000000,258.00000000,1188013200.00000000,'2026-02-18 03:09:42'),(387225,'BUMI','15m','yahoo',1770690600,'2026-02-10 09:30:00',258.00000000,264.00000000,256.00000000,256.00000000,1629362900.00000000,'2026-02-18 03:09:42'),(387226,'BUMI','15m','yahoo',1770691500,'2026-02-10 09:45:00',256.00000000,262.00000000,254.00000000,260.00000000,441731300.00000000,'2026-02-18 03:09:42'),(387227,'BUMI','15m','yahoo',1770692400,'2026-02-10 10:00:00',260.00000000,262.00000000,256.00000000,258.00000000,333089400.00000000,'2026-02-18 03:09:42'),(387228,'BUMI','15m','yahoo',1770693300,'2026-02-10 10:15:00',258.00000000,260.00000000,256.00000000,258.00000000,200476400.00000000,'2026-02-18 03:09:42'),(387229,'BUMI','15m','yahoo',1770694200,'2026-02-10 10:30:00',256.00000000,260.00000000,256.00000000,258.00000000,136959700.00000000,'2026-02-18 03:09:42'),(387230,'BUMI','15m','yahoo',1770695100,'2026-02-10 10:45:00',258.00000000,258.00000000,254.00000000,256.00000000,258936700.00000000,'2026-02-18 03:09:42'),(387231,'BUMI','15m','yahoo',1770696000,'2026-02-10 11:00:00',256.00000000,258.00000000,252.00000000,252.00000000,463241500.00000000,'2026-02-18 03:09:42'),(387232,'BUMI','15m','yahoo',1770696900,'2026-02-10 11:15:00',254.00000000,254.00000000,250.00000000,252.00000000,271489500.00000000,'2026-02-18 03:09:42'),(387233,'BUMI','15m','yahoo',1770697800,'2026-02-10 11:30:00',254.00000000,254.00000000,252.00000000,252.00000000,292026100.00000000,'2026-02-18 03:09:42'),(387234,'BUMI','15m','yahoo',1770698700,'2026-02-10 11:45:00',254.00000000,254.00000000,252.00000000,252.00000000,169333300.00000000,'2026-02-18 03:09:42'),(387235,'BUMI','15m','yahoo',1770705000,'2026-02-10 13:30:00',252.00000000,254.00000000,244.00000000,246.00000000,1051901200.00000000,'2026-02-18 03:09:42'),(387236,'BUMI','15m','yahoo',1770705900,'2026-02-10 13:45:00',248.00000000,248.00000000,244.00000000,246.00000000,417996600.00000000,'2026-02-18 03:09:42'),(387237,'BUMI','15m','yahoo',1770706800,'2026-02-10 14:00:00',244.00000000,248.00000000,244.00000000,248.00000000,202328500.00000000,'2026-02-18 03:09:42'),(387238,'BUMI','15m','yahoo',1770707700,'2026-02-10 14:15:00',246.00000000,248.00000000,246.00000000,246.00000000,92348600.00000000,'2026-02-18 03:09:42'),(387239,'BUMI','15m','yahoo',1770708600,'2026-02-10 14:30:00',248.00000000,248.00000000,246.00000000,246.00000000,82903600.00000000,'2026-02-18 03:09:42'),(387240,'BUMI','15m','yahoo',1770709500,'2026-02-10 14:45:00',246.00000000,248.00000000,244.00000000,246.00000000,294242500.00000000,'2026-02-18 03:09:42'),(387241,'BUMI','15m','yahoo',1770710400,'2026-02-10 15:00:00',248.00000000,250.00000000,246.00000000,248.00000000,222137000.00000000,'2026-02-18 03:09:42'),(387242,'BUMI','15m','yahoo',1770711300,'2026-02-10 15:15:00',250.00000000,250.00000000,246.00000000,246.00000000,105614000.00000000,'2026-02-18 03:09:42'),(387243,'BUMI','15m','yahoo',1770712200,'2026-02-10 15:30:00',246.00000000,252.00000000,246.00000000,248.00000000,322324800.00000000,'2026-02-18 03:09:42'),(387244,'BUMI','15m','yahoo',1770713100,'2026-02-10 15:45:00',248.00000000,250.00000000,246.00000000,248.00000000,47090500.00000000,'2026-02-18 03:09:42'),(387245,'BUMI','15m','yahoo',1770714000,'2026-02-10 16:00:00',248.00000000,248.00000000,248.00000000,248.00000000,104444400.00000000,'2026-02-18 03:09:42'),(387246,'BUMI','15m','yahoo',1770775200,'2026-02-11 09:00:00',252.00000000,260.00000000,252.00000000,258.00000000,745567600.00000000,'2026-02-18 03:09:42'),(387247,'BUMI','15m','yahoo',1770776100,'2026-02-11 09:15:00',256.00000000,268.00000000,254.00000000,262.00000000,1426883600.00000000,'2026-02-18 03:09:42'),(387248,'BUMI','15m','yahoo',1770777000,'2026-02-11 09:30:00',264.00000000,264.00000000,256.00000000,258.00000000,1338749200.00000000,'2026-02-18 03:09:42'),(387249,'BUMI','15m','yahoo',1770777900,'2026-02-11 09:45:00',258.00000000,262.00000000,258.00000000,260.00000000,276416600.00000000,'2026-02-18 03:09:42'),(387250,'BUMI','15m','yahoo',1770778800,'2026-02-11 10:00:00',260.00000000,264.00000000,258.00000000,262.00000000,214284700.00000000,'2026-02-18 03:09:42'),(387251,'BUMI','15m','yahoo',1770779700,'2026-02-11 10:15:00',262.00000000,266.00000000,260.00000000,262.00000000,460405000.00000000,'2026-02-18 03:09:42'),(387252,'BUMI','15m','yahoo',1770780600,'2026-02-11 10:30:00',260.00000000,264.00000000,260.00000000,262.00000000,173185700.00000000,'2026-02-18 03:09:42'),(387253,'BUMI','15m','yahoo',1770781500,'2026-02-11 10:45:00',262.00000000,274.00000000,262.00000000,270.00000000,1574317800.00000000,'2026-02-18 03:09:42'),(387254,'BUMI','15m','yahoo',1770782400,'2026-02-11 11:00:00',270.00000000,274.00000000,268.00000000,274.00000000,685704500.00000000,'2026-02-18 03:09:42'),(387255,'BUMI','15m','yahoo',1770783300,'2026-02-11 11:15:00',274.00000000,274.00000000,270.00000000,274.00000000,368891700.00000000,'2026-02-18 03:09:42'),(387256,'BUMI','15m','yahoo',1770784200,'2026-02-11 11:30:00',274.00000000,280.00000000,272.00000000,276.00000000,680448900.00000000,'2026-02-18 03:09:42'),(387257,'BUMI','15m','yahoo',1770785100,'2026-02-11 11:45:00',276.00000000,280.00000000,274.00000000,280.00000000,486636300.00000000,'2026-02-18 03:09:42'),(387258,'BUMI','15m','yahoo',1770791400,'2026-02-11 13:30:00',280.00000000,286.00000000,272.00000000,272.00000000,1595157300.00000000,'2026-02-18 03:09:42'),(387259,'BUMI','15m','yahoo',1770792300,'2026-02-11 13:45:00',272.00000000,276.00000000,262.00000000,266.00000000,2005162700.00000000,'2026-02-18 03:09:42'),(387260,'BUMI','15m','yahoo',1770793200,'2026-02-11 14:00:00',264.00000000,272.00000000,264.00000000,272.00000000,448949400.00000000,'2026-02-18 03:09:42'),(387261,'BUMI','15m','yahoo',1770794100,'2026-02-11 14:15:00',270.00000000,272.00000000,266.00000000,268.00000000,316721500.00000000,'2026-02-18 03:09:42'),(387262,'BUMI','15m','yahoo',1770795000,'2026-02-11 14:30:00',270.00000000,272.00000000,268.00000000,268.00000000,151006100.00000000,'2026-02-18 03:09:42'),(387263,'BUMI','15m','yahoo',1770795900,'2026-02-11 14:45:00',270.00000000,272.00000000,268.00000000,270.00000000,107776300.00000000,'2026-02-18 03:09:42'),(387264,'BUMI','15m','yahoo',1770796800,'2026-02-11 15:00:00',272.00000000,274.00000000,270.00000000,272.00000000,235691500.00000000,'2026-02-18 03:09:42'),(387265,'BUMI','15m','yahoo',1770797700,'2026-02-11 15:15:00',270.00000000,272.00000000,268.00000000,268.00000000,282243100.00000000,'2026-02-18 03:09:42'),(387266,'BUMI','15m','yahoo',1770798600,'2026-02-11 15:30:00',270.00000000,272.00000000,268.00000000,270.00000000,392856800.00000000,'2026-02-18 03:09:42'),(387267,'BUMI','15m','yahoo',1770799500,'2026-02-11 15:45:00',272.00000000,274.00000000,270.00000000,272.00000000,251523900.00000000,'2026-02-18 03:09:42'),(387268,'BUMI','15m','yahoo',1770800400,'2026-02-11 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,265762100.00000000,'2026-02-18 03:09:42'),(387269,'BUMI','15m','yahoo',1770861600,'2026-02-12 09:00:00',280.00000000,282.00000000,270.00000000,276.00000000,1054852600.00000000,'2026-02-18 03:09:42'),(387270,'BUMI','15m','yahoo',1770862500,'2026-02-12 09:15:00',276.00000000,280.00000000,272.00000000,274.00000000,873207900.00000000,'2026-02-18 03:09:42'),(387271,'BUMI','15m','yahoo',1770863400,'2026-02-12 09:30:00',274.00000000,274.00000000,270.00000000,274.00000000,604469600.00000000,'2026-02-18 03:09:42'),(387272,'BUMI','15m','yahoo',1770864300,'2026-02-12 09:45:00',274.00000000,276.00000000,268.00000000,270.00000000,549459700.00000000,'2026-02-18 03:09:42'),(387273,'BUMI','15m','yahoo',1770865200,'2026-02-12 10:00:00',270.00000000,272.00000000,266.00000000,270.00000000,193861700.00000000,'2026-02-18 03:09:42'),(387274,'BUMI','15m','yahoo',1770866100,'2026-02-12 10:15:00',270.00000000,274.00000000,270.00000000,272.00000000,146898800.00000000,'2026-02-18 03:09:42'),(387275,'BUMI','15m','yahoo',1770867000,'2026-02-12 10:30:00',274.00000000,274.00000000,268.00000000,270.00000000,301433900.00000000,'2026-02-18 03:09:42'),(387276,'BUMI','15m','yahoo',1770867900,'2026-02-12 10:45:00',268.00000000,270.00000000,266.00000000,266.00000000,388768100.00000000,'2026-02-18 03:09:42'),(387277,'BUMI','15m','yahoo',1770868800,'2026-02-12 11:00:00',268.00000000,270.00000000,266.00000000,268.00000000,84416100.00000000,'2026-02-18 03:09:42'),(387278,'BUMI','15m','yahoo',1770869700,'2026-02-12 11:15:00',268.00000000,272.00000000,268.00000000,270.00000000,107740800.00000000,'2026-02-18 03:09:42'),(387279,'BUMI','15m','yahoo',1770870600,'2026-02-12 11:30:00',270.00000000,272.00000000,270.00000000,270.00000000,36714000.00000000,'2026-02-18 03:09:42'),(387280,'BUMI','15m','yahoo',1770871500,'2026-02-12 11:45:00',272.00000000,272.00000000,270.00000000,270.00000000,52088700.00000000,'2026-02-18 03:09:42'),(387281,'BUMI','15m','yahoo',1770877800,'2026-02-12 13:30:00',270.00000000,272.00000000,266.00000000,270.00000000,288583300.00000000,'2026-02-18 03:09:42'),(387282,'BUMI','15m','yahoo',1770878700,'2026-02-12 13:45:00',270.00000000,270.00000000,266.00000000,270.00000000,138317200.00000000,'2026-02-18 03:09:42'),(387283,'BUMI','15m','yahoo',1770879600,'2026-02-12 14:00:00',270.00000000,270.00000000,268.00000000,268.00000000,43184900.00000000,'2026-02-18 03:09:42'),(387284,'BUMI','15m','yahoo',1770880500,'2026-02-12 14:15:00',270.00000000,270.00000000,268.00000000,268.00000000,39325200.00000000,'2026-02-18 03:09:42'),(387285,'BUMI','15m','yahoo',1770881400,'2026-02-12 14:30:00',270.00000000,270.00000000,268.00000000,270.00000000,81836100.00000000,'2026-02-18 03:09:42'),(387286,'BUMI','15m','yahoo',1770882300,'2026-02-12 14:45:00',268.00000000,270.00000000,268.00000000,268.00000000,86010500.00000000,'2026-02-18 03:09:42'),(387287,'BUMI','15m','yahoo',1770883200,'2026-02-12 15:00:00',268.00000000,270.00000000,266.00000000,270.00000000,192563700.00000000,'2026-02-18 03:09:42'),(387288,'BUMI','15m','yahoo',1770884100,'2026-02-12 15:15:00',268.00000000,270.00000000,266.00000000,270.00000000,215522600.00000000,'2026-02-18 03:09:42'),(387289,'BUMI','15m','yahoo',1770885000,'2026-02-12 15:30:00',268.00000000,272.00000000,268.00000000,268.00000000,276220900.00000000,'2026-02-18 03:09:42'),(387290,'BUMI','15m','yahoo',1770885900,'2026-02-12 15:45:00',270.00000000,272.00000000,268.00000000,270.00000000,80513200.00000000,'2026-02-18 03:09:42'),(387291,'BUMI','15m','yahoo',1770886800,'2026-02-12 16:00:00',270.00000000,270.00000000,270.00000000,270.00000000,204224700.00000000,'2026-02-18 03:09:42'),(387292,'BUMI','15m','yahoo',1770948000,'2026-02-13 09:00:00',264.00000000,268.00000000,262.00000000,266.00000000,113201000.00000000,'2026-02-18 03:09:42'),(387293,'BUMI','15m','yahoo',1770948900,'2026-02-13 09:15:00',266.00000000,276.00000000,266.00000000,272.00000000,960751100.00000000,'2026-02-18 03:09:42'),(387294,'BUMI','15m','yahoo',1770949800,'2026-02-13 09:30:00',272.00000000,280.00000000,272.00000000,280.00000000,720312200.00000000,'2026-02-18 03:09:42'),(387295,'BUMI','15m','yahoo',1770950700,'2026-02-13 09:45:00',278.00000000,280.00000000,274.00000000,278.00000000,759123900.00000000,'2026-02-18 03:09:42'),(387296,'BUMI','15m','yahoo',1770951600,'2026-02-13 10:00:00',278.00000000,280.00000000,276.00000000,276.00000000,240919000.00000000,'2026-02-18 03:09:42'),(387297,'BUMI','15m','yahoo',1770952500,'2026-02-13 10:15:00',276.00000000,280.00000000,276.00000000,278.00000000,287746200.00000000,'2026-02-18 03:09:42'),(387298,'BUMI','15m','yahoo',1770953400,'2026-02-13 10:30:00',278.00000000,286.00000000,278.00000000,284.00000000,785343800.00000000,'2026-02-18 03:09:42'),(387299,'BUMI','15m','yahoo',1770954300,'2026-02-13 10:45:00',286.00000000,288.00000000,280.00000000,280.00000000,942518400.00000000,'2026-02-18 03:09:42'),(387300,'BUMI','15m','yahoo',1770955200,'2026-02-13 11:00:00',282.00000000,284.00000000,280.00000000,280.00000000,183920600.00000000,'2026-02-18 03:09:42'),(387301,'BUMI','15m','yahoo',1770956100,'2026-02-13 11:15:00',280.00000000,284.00000000,280.00000000,284.00000000,163069500.00000000,'2026-02-18 03:09:42'),(387302,'BUMI','15m','yahoo',1770966000,'2026-02-13 14:00:00',282.00000000,286.00000000,280.00000000,282.00000000,496931100.00000000,'2026-02-18 03:09:42'),(387303,'BUMI','15m','yahoo',1770966900,'2026-02-13 14:15:00',284.00000000,284.00000000,280.00000000,280.00000000,312296100.00000000,'2026-02-18 03:09:42'),(387304,'BUMI','15m','yahoo',1770967800,'2026-02-13 14:30:00',282.00000000,284.00000000,280.00000000,284.00000000,282922900.00000000,'2026-02-18 03:09:42'),(387305,'BUMI','15m','yahoo',1770968700,'2026-02-13 14:45:00',284.00000000,286.00000000,282.00000000,286.00000000,314292100.00000000,'2026-02-18 03:09:42'),(387306,'BUMI','15m','yahoo',1770969600,'2026-02-13 15:00:00',284.00000000,286.00000000,284.00000000,286.00000000,377002400.00000000,'2026-02-18 03:09:42'),(387307,'BUMI','15m','yahoo',1770970500,'2026-02-13 15:15:00',286.00000000,296.00000000,286.00000000,296.00000000,786258900.00000000,'2026-02-18 03:09:42'),(387308,'BUMI','15m','yahoo',1770971400,'2026-02-13 15:30:00',296.00000000,296.00000000,290.00000000,294.00000000,701695100.00000000,'2026-02-18 03:09:42'),(387309,'BUMI','15m','yahoo',1770972300,'2026-02-13 15:45:00',294.00000000,294.00000000,292.00000000,294.00000000,156363600.00000000,'2026-02-18 03:09:42'),(387310,'BUMI','15m','yahoo',1770973200,'2026-02-13 16:00:00',292.00000000,292.00000000,292.00000000,292.00000000,414313800.00000000,'2026-02-18 03:09:42'),(387311,'BUMI','15m','yahoo',1771380000,'2026-02-18 09:00:00',292.00000000,298.00000000,284.00000000,292.00000000,1909600300.00000000,'2026-02-18 03:09:42'),(387312,'BUMI','15m','yahoo',1771380900,'2026-02-18 09:15:00',292.00000000,298.00000000,290.00000000,294.00000000,1066463600.00000000,'2026-02-18 03:09:42'),(387313,'BUMI','15m','yahoo',1771381800,'2026-02-18 09:30:00',294.00000000,298.00000000,290.00000000,292.00000000,695554400.00000000,'2026-02-18 03:09:42'),(387314,'BUMI','15m','yahoo',1771382700,'2026-02-18 09:45:00',294.00000000,296.00000000,292.00000000,294.00000000,301182000.00000000,'2026-02-18 03:09:42'),(387315,'BUMI','1m','yahoo',1770688800,'2026-02-10 09:00:00',236.00000000,242.00000000,236.00000000,240.00000000,0.00000000,'2026-02-18 03:09:42'),(387316,'BUMI','1m','yahoo',1770688860,'2026-02-10 09:01:00',240.00000000,242.00000000,238.00000000,240.00000000,50588900.00000000,'2026-02-18 03:09:42'),(387317,'BUMI','1m','yahoo',1770688920,'2026-02-10 09:02:00',238.00000000,240.00000000,238.00000000,240.00000000,8625500.00000000,'2026-02-18 03:09:42'),(387318,'BUMI','1m','yahoo',1770688980,'2026-02-10 09:03:00',238.00000000,242.00000000,238.00000000,240.00000000,39812100.00000000,'2026-02-18 03:09:42'),(387319,'BUMI','1m','yahoo',1770689040,'2026-02-10 09:04:00',240.00000000,242.00000000,240.00000000,242.00000000,20076900.00000000,'2026-02-18 03:09:42'),(387320,'BUMI','1m','yahoo',1770689100,'2026-02-10 09:05:00',242.00000000,246.00000000,240.00000000,246.00000000,81453700.00000000,'2026-02-18 03:09:42'),(387321,'BUMI','1m','yahoo',1770689160,'2026-02-10 09:06:00',246.00000000,246.00000000,242.00000000,244.00000000,128252200.00000000,'2026-02-18 03:09:42'),(387322,'BUMI','1m','yahoo',1770689220,'2026-02-10 09:07:00',242.00000000,246.00000000,242.00000000,244.00000000,42175200.00000000,'2026-02-18 03:09:42'),(387323,'BUMI','1m','yahoo',1770689280,'2026-02-10 09:08:00',246.00000000,246.00000000,244.00000000,246.00000000,13911100.00000000,'2026-02-18 03:09:42'),(387324,'BUMI','1m','yahoo',1770689340,'2026-02-10 09:09:00',244.00000000,248.00000000,244.00000000,248.00000000,80435400.00000000,'2026-02-18 03:09:42'),(387325,'BUMI','1m','yahoo',1770689400,'2026-02-10 09:10:00',246.00000000,248.00000000,246.00000000,248.00000000,82261800.00000000,'2026-02-18 03:09:42'),(387326,'BUMI','1m','yahoo',1770689460,'2026-02-10 09:11:00',246.00000000,250.00000000,246.00000000,250.00000000,79846100.00000000,'2026-02-18 03:09:42'),(387327,'BUMI','1m','yahoo',1770689520,'2026-02-10 09:12:00',250.00000000,254.00000000,248.00000000,254.00000000,244976000.00000000,'2026-02-18 03:09:42'),(387328,'BUMI','1m','yahoo',1770689580,'2026-02-10 09:13:00',254.00000000,254.00000000,250.00000000,250.00000000,176084000.00000000,'2026-02-18 03:09:42'),(387329,'BUMI','1m','yahoo',1770689640,'2026-02-10 09:14:00',252.00000000,252.00000000,248.00000000,248.00000000,146928600.00000000,'2026-02-18 03:09:42'),(387330,'BUMI','1m','yahoo',1770689700,'2026-02-10 09:15:00',248.00000000,250.00000000,248.00000000,250.00000000,88991200.00000000,'2026-02-18 03:09:42'),(387331,'BUMI','1m','yahoo',1770689760,'2026-02-10 09:16:00',250.00000000,250.00000000,246.00000000,248.00000000,136853300.00000000,'2026-02-18 03:09:42'),(387332,'BUMI','1m','yahoo',1770689820,'2026-02-10 09:17:00',248.00000000,250.00000000,248.00000000,250.00000000,89062900.00000000,'2026-02-18 03:09:42'),(387333,'BUMI','1m','yahoo',1770689880,'2026-02-10 09:18:00',250.00000000,252.00000000,248.00000000,250.00000000,141649500.00000000,'2026-02-18 03:09:42'),(387334,'BUMI','1m','yahoo',1770689940,'2026-02-10 09:19:00',250.00000000,252.00000000,248.00000000,250.00000000,35085000.00000000,'2026-02-18 03:09:42'),(387335,'BUMI','1m','yahoo',1770690000,'2026-02-10 09:20:00',250.00000000,250.00000000,248.00000000,250.00000000,11049400.00000000,'2026-02-18 03:09:42'),(387336,'BUMI','1m','yahoo',1770690060,'2026-02-10 09:21:00',248.00000000,250.00000000,248.00000000,250.00000000,9024000.00000000,'2026-02-18 03:09:42'),(387337,'BUMI','1m','yahoo',1770690120,'2026-02-10 09:22:00',250.00000000,250.00000000,248.00000000,250.00000000,9981700.00000000,'2026-02-18 03:09:42'),(387338,'BUMI','1m','yahoo',1770690180,'2026-02-10 09:23:00',250.00000000,250.00000000,248.00000000,248.00000000,11495200.00000000,'2026-02-18 03:09:42'),(387339,'BUMI','1m','yahoo',1770690240,'2026-02-10 09:24:00',250.00000000,252.00000000,248.00000000,250.00000000,74359900.00000000,'2026-02-18 03:09:42'),(387340,'BUMI','1m','yahoo',1770690300,'2026-02-10 09:25:00',252.00000000,254.00000000,250.00000000,252.00000000,107907900.00000000,'2026-02-18 03:09:42'),(387341,'BUMI','1m','yahoo',1770690360,'2026-02-10 09:26:00',254.00000000,254.00000000,252.00000000,254.00000000,108048900.00000000,'2026-02-18 03:09:42'),(387342,'BUMI','1m','yahoo',1770690420,'2026-02-10 09:27:00',254.00000000,254.00000000,252.00000000,254.00000000,83366200.00000000,'2026-02-18 03:09:42'),(387343,'BUMI','1m','yahoo',1770690480,'2026-02-10 09:28:00',254.00000000,256.00000000,252.00000000,254.00000000,57187500.00000000,'2026-02-18 03:09:42'),(387344,'BUMI','1m','yahoo',1770690540,'2026-02-10 09:29:00',256.00000000,258.00000000,254.00000000,258.00000000,223950600.00000000,'2026-02-18 03:09:42'),(387345,'BUMI','1m','yahoo',1770690600,'2026-02-10 09:30:00',258.00000000,260.00000000,256.00000000,256.00000000,158184500.00000000,'2026-02-18 03:09:42'),(387346,'BUMI','1m','yahoo',1770690660,'2026-02-10 09:31:00',258.00000000,258.00000000,256.00000000,256.00000000,98828200.00000000,'2026-02-18 03:09:42'),(387347,'BUMI','1m','yahoo',1770690720,'2026-02-10 09:32:00',256.00000000,260.00000000,256.00000000,258.00000000,140163600.00000000,'2026-02-18 03:09:42'),(387348,'BUMI','1m','yahoo',1770690780,'2026-02-10 09:33:00',258.00000000,260.00000000,256.00000000,258.00000000,61181700.00000000,'2026-02-18 03:09:42'),(387349,'BUMI','1m','yahoo',1770690840,'2026-02-10 09:34:00',258.00000000,258.00000000,256.00000000,258.00000000,18947800.00000000,'2026-02-18 03:09:42'),(387350,'BUMI','1m','yahoo',1770690900,'2026-02-10 09:35:00',258.00000000,258.00000000,256.00000000,256.00000000,35903600.00000000,'2026-02-18 03:09:42'),(387351,'BUMI','1m','yahoo',1770690960,'2026-02-10 09:36:00',256.00000000,258.00000000,256.00000000,258.00000000,7059100.00000000,'2026-02-18 03:09:42'),(387352,'BUMI','1m','yahoo',1770691020,'2026-02-10 09:37:00',258.00000000,260.00000000,256.00000000,260.00000000,114266200.00000000,'2026-02-18 03:09:42'),(387353,'BUMI','1m','yahoo',1770691080,'2026-02-10 09:38:00',260.00000000,262.00000000,258.00000000,262.00000000,293263400.00000000,'2026-02-18 03:09:42'),(387354,'BUMI','1m','yahoo',1770691140,'2026-02-10 09:39:00',262.00000000,264.00000000,258.00000000,260.00000000,251191100.00000000,'2026-02-18 03:09:42'),(387355,'BUMI','1m','yahoo',1770691200,'2026-02-10 09:40:00',262.00000000,264.00000000,260.00000000,262.00000000,129401200.00000000,'2026-02-18 03:09:42'),(387356,'BUMI','1m','yahoo',1770691260,'2026-02-10 09:41:00',262.00000000,262.00000000,260.00000000,260.00000000,119772400.00000000,'2026-02-18 03:09:42'),(387357,'BUMI','1m','yahoo',1770691320,'2026-02-10 09:42:00',262.00000000,262.00000000,258.00000000,260.00000000,27192700.00000000,'2026-02-18 03:09:42'),(387358,'BUMI','1m','yahoo',1770691380,'2026-02-10 09:43:00',260.00000000,260.00000000,258.00000000,258.00000000,22722100.00000000,'2026-02-18 03:09:42'),(387359,'BUMI','1m','yahoo',1770691440,'2026-02-10 09:44:00',258.00000000,260.00000000,256.00000000,256.00000000,151285300.00000000,'2026-02-18 03:09:42'),(387360,'BUMI','1m','yahoo',1770691500,'2026-02-10 09:45:00',256.00000000,258.00000000,256.00000000,258.00000000,41835600.00000000,'2026-02-18 03:09:42'),(387361,'BUMI','1m','yahoo',1770691560,'2026-02-10 09:46:00',256.00000000,258.00000000,256.00000000,256.00000000,9454800.00000000,'2026-02-18 03:09:42'),(387362,'BUMI','1m','yahoo',1770691620,'2026-02-10 09:47:00',258.00000000,258.00000000,256.00000000,256.00000000,78954800.00000000,'2026-02-18 03:09:42'),(387363,'BUMI','1m','yahoo',1770691680,'2026-02-10 09:48:00',256.00000000,258.00000000,254.00000000,254.00000000,0.00000000,'2026-02-18 03:09:42'),(387364,'BUMI','1m','yahoo',1770691740,'2026-02-10 09:49:00',256.00000000,256.00000000,254.00000000,256.00000000,76657800.00000000,'2026-02-18 03:09:42'),(387365,'BUMI','1m','yahoo',1770691800,'2026-02-10 09:50:00',256.00000000,260.00000000,256.00000000,258.00000000,93862900.00000000,'2026-02-18 03:09:42'),(387366,'BUMI','1m','yahoo',1770691860,'2026-02-10 09:51:00',258.00000000,260.00000000,256.00000000,260.00000000,33943300.00000000,'2026-02-18 03:09:42'),(387367,'BUMI','1m','yahoo',1770691920,'2026-02-10 09:52:00',260.00000000,260.00000000,258.00000000,258.00000000,4797100.00000000,'2026-02-18 03:09:42'),(387368,'BUMI','1m','yahoo',1770691980,'2026-02-10 09:53:00',258.00000000,260.00000000,258.00000000,258.00000000,10484800.00000000,'2026-02-18 03:09:42'),(387369,'BUMI','1m','yahoo',1770692040,'2026-02-10 09:54:00',258.00000000,260.00000000,258.00000000,258.00000000,8660000.00000000,'2026-02-18 03:09:42'),(387370,'BUMI','1m','yahoo',1770692100,'2026-02-10 09:55:00',258.00000000,260.00000000,258.00000000,258.00000000,10824900.00000000,'2026-02-18 03:09:42'),(387371,'BUMI','1m','yahoo',1770692160,'2026-02-10 09:56:00',258.00000000,260.00000000,258.00000000,260.00000000,82893800.00000000,'2026-02-18 03:09:42'),(387372,'BUMI','1m','yahoo',1770692220,'2026-02-10 09:57:00',260.00000000,260.00000000,258.00000000,260.00000000,44214600.00000000,'2026-02-18 03:09:42'),(387373,'BUMI','1m','yahoo',1770692280,'2026-02-10 09:58:00',258.00000000,262.00000000,258.00000000,260.00000000,115397100.00000000,'2026-02-18 03:09:42'),(387374,'BUMI','1m','yahoo',1770692340,'2026-02-10 09:59:00',258.00000000,260.00000000,258.00000000,260.00000000,36652800.00000000,'2026-02-18 03:09:42'),(387375,'BUMI','1m','yahoo',1770692400,'2026-02-10 10:00:00',260.00000000,262.00000000,258.00000000,260.00000000,22218700.00000000,'2026-02-18 03:09:42'),(387376,'BUMI','1m','yahoo',1770692460,'2026-02-10 10:01:00',260.00000000,262.00000000,260.00000000,262.00000000,7394200.00000000,'2026-02-18 03:09:42'),(387377,'BUMI','1m','yahoo',1770692520,'2026-02-10 10:02:00',260.00000000,262.00000000,260.00000000,260.00000000,12484000.00000000,'2026-02-18 03:09:42'),(387378,'BUMI','1m','yahoo',1770692580,'2026-02-10 10:03:00',262.00000000,262.00000000,260.00000000,262.00000000,10373000.00000000,'2026-02-18 03:09:42'),(387379,'BUMI','1m','yahoo',1770692640,'2026-02-10 10:04:00',260.00000000,262.00000000,260.00000000,260.00000000,12267300.00000000,'2026-02-18 03:09:42'),(387380,'BUMI','1m','yahoo',1770692700,'2026-02-10 10:05:00',260.00000000,262.00000000,258.00000000,260.00000000,87120800.00000000,'2026-02-18 03:09:42'),(387381,'BUMI','1m','yahoo',1770692760,'2026-02-10 10:06:00',260.00000000,260.00000000,258.00000000,258.00000000,26502200.00000000,'2026-02-18 03:09:42'),(387382,'BUMI','1m','yahoo',1770692820,'2026-02-10 10:07:00',258.00000000,260.00000000,256.00000000,256.00000000,56502300.00000000,'2026-02-18 03:09:42'),(387383,'BUMI','1m','yahoo',1770692880,'2026-02-10 10:08:00',258.00000000,258.00000000,256.00000000,256.00000000,12040800.00000000,'2026-02-18 03:09:42'),(387384,'BUMI','1m','yahoo',1770692940,'2026-02-10 10:09:00',256.00000000,258.00000000,256.00000000,256.00000000,20589500.00000000,'2026-02-18 03:09:42'),(387385,'BUMI','1m','yahoo',1770693000,'2026-02-10 10:10:00',256.00000000,258.00000000,256.00000000,258.00000000,5719200.00000000,'2026-02-18 03:09:42'),(387386,'BUMI','1m','yahoo',1770693060,'2026-02-10 10:11:00',258.00000000,258.00000000,256.00000000,258.00000000,7565000.00000000,'2026-02-18 03:09:42'),(387387,'BUMI','1m','yahoo',1770693120,'2026-02-10 10:12:00',258.00000000,258.00000000,256.00000000,258.00000000,22029600.00000000,'2026-02-18 03:09:42'),(387388,'BUMI','1m','yahoo',1770693180,'2026-02-10 10:13:00',256.00000000,258.00000000,256.00000000,256.00000000,15343600.00000000,'2026-02-18 03:09:42'),(387389,'BUMI','1m','yahoo',1770693240,'2026-02-10 10:14:00',256.00000000,258.00000000,256.00000000,258.00000000,14939200.00000000,'2026-02-18 03:09:42'),(387390,'BUMI','1m','yahoo',1770693300,'2026-02-10 10:15:00',258.00000000,258.00000000,256.00000000,256.00000000,2614100.00000000,'2026-02-18 03:09:42'),(387391,'BUMI','1m','yahoo',1770693360,'2026-02-10 10:16:00',258.00000000,258.00000000,256.00000000,256.00000000,1632600.00000000,'2026-02-18 03:09:42'),(387392,'BUMI','1m','yahoo',1770693420,'2026-02-10 10:17:00',258.00000000,258.00000000,256.00000000,256.00000000,4564700.00000000,'2026-02-18 03:09:42'),(387393,'BUMI','1m','yahoo',1770693480,'2026-02-10 10:18:00',258.00000000,258.00000000,256.00000000,258.00000000,4323200.00000000,'2026-02-18 03:09:42'),(387394,'BUMI','1m','yahoo',1770693540,'2026-02-10 10:19:00',256.00000000,260.00000000,256.00000000,258.00000000,55087000.00000000,'2026-02-18 03:09:42'),(387395,'BUMI','1m','yahoo',1770693600,'2026-02-10 10:20:00',260.00000000,260.00000000,258.00000000,260.00000000,3170700.00000000,'2026-02-18 03:09:42'),(387396,'BUMI','1m','yahoo',1770693660,'2026-02-10 10:21:00',260.00000000,260.00000000,258.00000000,260.00000000,2680600.00000000,'2026-02-18 03:09:42'),(387397,'BUMI','1m','yahoo',1770693720,'2026-02-10 10:22:00',258.00000000,260.00000000,256.00000000,258.00000000,75705900.00000000,'2026-02-18 03:09:42'),(387398,'BUMI','1m','yahoo',1770693780,'2026-02-10 10:23:00',258.00000000,258.00000000,256.00000000,256.00000000,10371700.00000000,'2026-02-18 03:09:42'),(387399,'BUMI','1m','yahoo',1770693840,'2026-02-10 10:24:00',258.00000000,258.00000000,256.00000000,256.00000000,21502200.00000000,'2026-02-18 03:09:42'),(387400,'BUMI','1m','yahoo',1770693900,'2026-02-10 10:25:00',256.00000000,258.00000000,256.00000000,256.00000000,1741900.00000000,'2026-02-18 03:09:42'),(387401,'BUMI','1m','yahoo',1770693960,'2026-02-10 10:26:00',256.00000000,258.00000000,256.00000000,258.00000000,2272500.00000000,'2026-02-18 03:09:42'),(387402,'BUMI','1m','yahoo',1770694020,'2026-02-10 10:27:00',258.00000000,258.00000000,256.00000000,258.00000000,3044300.00000000,'2026-02-18 03:09:42'),(387403,'BUMI','1m','yahoo',1770694080,'2026-02-10 10:28:00',256.00000000,258.00000000,256.00000000,256.00000000,9230600.00000000,'2026-02-18 03:09:42'),(387404,'BUMI','1m','yahoo',1770694140,'2026-02-10 10:29:00',256.00000000,258.00000000,256.00000000,258.00000000,2534400.00000000,'2026-02-18 03:09:42'),(387405,'BUMI','1m','yahoo',1770694200,'2026-02-10 10:30:00',256.00000000,258.00000000,256.00000000,258.00000000,25565000.00000000,'2026-02-18 03:09:42'),(387406,'BUMI','1m','yahoo',1770694260,'2026-02-10 10:31:00',258.00000000,258.00000000,256.00000000,258.00000000,2756100.00000000,'2026-02-18 03:09:42'),(387407,'BUMI','1m','yahoo',1770694320,'2026-02-10 10:32:00',258.00000000,258.00000000,256.00000000,256.00000000,1389000.00000000,'2026-02-18 03:09:42'),(387408,'BUMI','1m','yahoo',1770694380,'2026-02-10 10:33:00',256.00000000,258.00000000,256.00000000,258.00000000,1756700.00000000,'2026-02-18 03:09:42'),(387409,'BUMI','1m','yahoo',1770694440,'2026-02-10 10:34:00',256.00000000,258.00000000,256.00000000,258.00000000,8241900.00000000,'2026-02-18 03:09:42'),(387410,'BUMI','1m','yahoo',1770694500,'2026-02-10 10:35:00',258.00000000,258.00000000,256.00000000,256.00000000,1799200.00000000,'2026-02-18 03:09:42'),(387411,'BUMI','1m','yahoo',1770694560,'2026-02-10 10:36:00',258.00000000,258.00000000,256.00000000,258.00000000,11465800.00000000,'2026-02-18 03:09:42'),(387412,'BUMI','1m','yahoo',1770694620,'2026-02-10 10:37:00',256.00000000,258.00000000,256.00000000,258.00000000,26583800.00000000,'2026-02-18 03:09:42'),(387413,'BUMI','1m','yahoo',1770694680,'2026-02-10 10:38:00',258.00000000,258.00000000,256.00000000,258.00000000,15038500.00000000,'2026-02-18 03:09:42'),(387414,'BUMI','1m','yahoo',1770694740,'2026-02-10 10:39:00',258.00000000,260.00000000,256.00000000,258.00000000,30004900.00000000,'2026-02-18 03:09:42'),(387415,'BUMI','1m','yahoo',1770694800,'2026-02-10 10:40:00',258.00000000,258.00000000,256.00000000,256.00000000,3888000.00000000,'2026-02-18 03:09:42'),(387416,'BUMI','1m','yahoo',1770694860,'2026-02-10 10:41:00',258.00000000,258.00000000,256.00000000,258.00000000,2619900.00000000,'2026-02-18 03:09:42'),(387417,'BUMI','1m','yahoo',1770694920,'2026-02-10 10:42:00',258.00000000,258.00000000,256.00000000,258.00000000,2462300.00000000,'2026-02-18 03:09:42'),(387418,'BUMI','1m','yahoo',1770694980,'2026-02-10 10:43:00',256.00000000,258.00000000,256.00000000,258.00000000,1186800.00000000,'2026-02-18 03:09:42'),(387419,'BUMI','1m','yahoo',1770695040,'2026-02-10 10:44:00',258.00000000,258.00000000,256.00000000,258.00000000,2201800.00000000,'2026-02-18 03:09:42'),(387420,'BUMI','1m','yahoo',1770695100,'2026-02-10 10:45:00',258.00000000,258.00000000,256.00000000,258.00000000,4262500.00000000,'2026-02-18 03:09:42'),(387421,'BUMI','1m','yahoo',1770695160,'2026-02-10 10:46:00',256.00000000,258.00000000,256.00000000,258.00000000,2233800.00000000,'2026-02-18 03:09:42'),(387422,'BUMI','1m','yahoo',1770695220,'2026-02-10 10:47:00',256.00000000,258.00000000,256.00000000,258.00000000,3084900.00000000,'2026-02-18 03:09:42'),(387423,'BUMI','1m','yahoo',1770695280,'2026-02-10 10:48:00',258.00000000,258.00000000,256.00000000,258.00000000,2902100.00000000,'2026-02-18 03:09:42'),(387424,'BUMI','1m','yahoo',1770695340,'2026-02-10 10:49:00',256.00000000,258.00000000,256.00000000,258.00000000,1209400.00000000,'2026-02-18 03:09:42'),(387425,'BUMI','1m','yahoo',1770695400,'2026-02-10 10:50:00',258.00000000,258.00000000,256.00000000,256.00000000,3390600.00000000,'2026-02-18 03:09:42'),(387426,'BUMI','1m','yahoo',1770695460,'2026-02-10 10:51:00',256.00000000,258.00000000,256.00000000,256.00000000,2656600.00000000,'2026-02-18 03:09:42'),(387427,'BUMI','1m','yahoo',1770695520,'2026-02-10 10:52:00',258.00000000,258.00000000,256.00000000,258.00000000,1448800.00000000,'2026-02-18 03:09:42'),(387428,'BUMI','1m','yahoo',1770695580,'2026-02-10 10:53:00',256.00000000,258.00000000,256.00000000,256.00000000,4910500.00000000,'2026-02-18 03:09:42'),(387429,'BUMI','1m','yahoo',1770695640,'2026-02-10 10:54:00',256.00000000,258.00000000,256.00000000,256.00000000,4327800.00000000,'2026-02-18 03:09:42'),(387430,'BUMI','1m','yahoo',1770695700,'2026-02-10 10:55:00',256.00000000,258.00000000,256.00000000,256.00000000,2612100.00000000,'2026-02-18 03:09:42'),(387431,'BUMI','1m','yahoo',1770695760,'2026-02-10 10:56:00',256.00000000,258.00000000,256.00000000,256.00000000,3655500.00000000,'2026-02-18 03:09:42'),(387432,'BUMI','1m','yahoo',1770695820,'2026-02-10 10:57:00',256.00000000,258.00000000,256.00000000,256.00000000,2927100.00000000,'2026-02-18 03:09:42'),(387433,'BUMI','1m','yahoo',1770695880,'2026-02-10 10:58:00',256.00000000,258.00000000,256.00000000,256.00000000,3640300.00000000,'2026-02-18 03:09:42'),(387434,'BUMI','1m','yahoo',1770695940,'2026-02-10 10:59:00',256.00000000,258.00000000,254.00000000,256.00000000,215674700.00000000,'2026-02-18 03:09:42'),(387435,'BUMI','1m','yahoo',1770696000,'2026-02-10 11:00:00',256.00000000,258.00000000,254.00000000,254.00000000,35373000.00000000,'2026-02-18 03:09:42'),(387436,'BUMI','1m','yahoo',1770696060,'2026-02-10 11:01:00',254.00000000,256.00000000,254.00000000,254.00000000,4122700.00000000,'2026-02-18 03:09:42'),(387437,'BUMI','1m','yahoo',1770696120,'2026-02-10 11:02:00',254.00000000,256.00000000,252.00000000,254.00000000,141237000.00000000,'2026-02-18 03:09:42'),(387438,'BUMI','1m','yahoo',1770696180,'2026-02-10 11:03:00',252.00000000,254.00000000,252.00000000,252.00000000,199796000.00000000,'2026-02-18 03:09:42'),(387439,'BUMI','1m','yahoo',1770696240,'2026-02-10 11:04:00',254.00000000,254.00000000,252.00000000,254.00000000,11246800.00000000,'2026-02-18 03:09:42'),(387440,'BUMI','1m','yahoo',1770696300,'2026-02-10 11:05:00',252.00000000,254.00000000,252.00000000,252.00000000,11491200.00000000,'2026-02-18 03:09:42'),(387441,'BUMI','1m','yahoo',1770696360,'2026-02-10 11:06:00',252.00000000,254.00000000,252.00000000,252.00000000,6906700.00000000,'2026-02-18 03:09:42'),(387442,'BUMI','1m','yahoo',1770696420,'2026-02-10 11:07:00',252.00000000,254.00000000,252.00000000,252.00000000,6368900.00000000,'2026-02-18 03:09:42'),(387443,'BUMI','1m','yahoo',1770696480,'2026-02-10 11:08:00',252.00000000,254.00000000,252.00000000,252.00000000,7023100.00000000,'2026-02-18 03:09:42'),(387444,'BUMI','1m','yahoo',1770696540,'2026-02-10 11:09:00',254.00000000,254.00000000,252.00000000,252.00000000,2524500.00000000,'2026-02-18 03:09:42'),(387445,'BUMI','1m','yahoo',1770696600,'2026-02-10 11:10:00',252.00000000,254.00000000,252.00000000,252.00000000,3948400.00000000,'2026-02-18 03:09:42'),(387446,'BUMI','1m','yahoo',1770696660,'2026-02-10 11:11:00',252.00000000,254.00000000,252.00000000,252.00000000,13931400.00000000,'2026-02-18 03:09:42'),(387447,'BUMI','1m','yahoo',1770696720,'2026-02-10 11:12:00',254.00000000,254.00000000,252.00000000,254.00000000,4935500.00000000,'2026-02-18 03:09:42'),(387448,'BUMI','1m','yahoo',1770696780,'2026-02-10 11:13:00',252.00000000,254.00000000,252.00000000,252.00000000,9776300.00000000,'2026-02-18 03:09:42'),(387449,'BUMI','1m','yahoo',1770696840,'2026-02-10 11:14:00',252.00000000,254.00000000,252.00000000,252.00000000,4560000.00000000,'2026-02-18 03:09:42'),(387450,'BUMI','1m','yahoo',1770696900,'2026-02-10 11:15:00',254.00000000,254.00000000,252.00000000,252.00000000,3308200.00000000,'2026-02-18 03:09:42'),(387451,'BUMI','1m','yahoo',1770696960,'2026-02-10 11:16:00',252.00000000,254.00000000,252.00000000,254.00000000,5112600.00000000,'2026-02-18 03:09:42'),(387452,'BUMI','1m','yahoo',1770697020,'2026-02-10 11:17:00',252.00000000,254.00000000,252.00000000,252.00000000,2760100.00000000,'2026-02-18 03:09:42'),(387453,'BUMI','1m','yahoo',1770697080,'2026-02-10 11:18:00',254.00000000,254.00000000,252.00000000,252.00000000,25316400.00000000,'2026-02-18 03:09:42'),(387454,'BUMI','1m','yahoo',1770697140,'2026-02-10 11:19:00',252.00000000,254.00000000,252.00000000,252.00000000,3934900.00000000,'2026-02-18 03:09:42'),(387455,'BUMI','1m','yahoo',1770697200,'2026-02-10 11:20:00',252.00000000,254.00000000,252.00000000,254.00000000,9783800.00000000,'2026-02-18 03:09:42'),(387456,'BUMI','1m','yahoo',1770697260,'2026-02-10 11:21:00',252.00000000,254.00000000,252.00000000,252.00000000,52238400.00000000,'2026-02-18 03:09:42'),(387457,'BUMI','1m','yahoo',1770697320,'2026-02-10 11:22:00',252.00000000,254.00000000,250.00000000,252.00000000,140157300.00000000,'2026-02-18 03:09:42'),(387458,'BUMI','1m','yahoo',1770697380,'2026-02-10 11:23:00',252.00000000,254.00000000,252.00000000,252.00000000,6590100.00000000,'2026-02-18 03:09:42'),(387459,'BUMI','1m','yahoo',1770697440,'2026-02-10 11:24:00',252.00000000,254.00000000,252.00000000,252.00000000,1419100.00000000,'2026-02-18 03:09:42'),(387460,'BUMI','1m','yahoo',1770697500,'2026-02-10 11:25:00',252.00000000,254.00000000,252.00000000,254.00000000,1345500.00000000,'2026-02-18 03:09:42'),(387461,'BUMI','1m','yahoo',1770697560,'2026-02-10 11:26:00',252.00000000,254.00000000,252.00000000,252.00000000,1556600.00000000,'2026-02-18 03:09:42'),(387462,'BUMI','1m','yahoo',1770697620,'2026-02-10 11:27:00',252.00000000,254.00000000,252.00000000,254.00000000,2629200.00000000,'2026-02-18 03:09:42'),(387463,'BUMI','1m','yahoo',1770697680,'2026-02-10 11:28:00',252.00000000,254.00000000,252.00000000,252.00000000,1879400.00000000,'2026-02-18 03:09:42'),(387464,'BUMI','1m','yahoo',1770697740,'2026-02-10 11:29:00',252.00000000,254.00000000,252.00000000,252.00000000,13457900.00000000,'2026-02-18 03:09:42'),(387465,'BUMI','1m','yahoo',1770697800,'2026-02-10 11:30:00',254.00000000,254.00000000,252.00000000,252.00000000,2921000.00000000,'2026-02-18 03:09:42'),(387466,'BUMI','1m','yahoo',1770697860,'2026-02-10 11:31:00',252.00000000,254.00000000,252.00000000,252.00000000,22099400.00000000,'2026-02-18 03:09:42'),(387467,'BUMI','1m','yahoo',1770697920,'2026-02-10 11:32:00',254.00000000,254.00000000,252.00000000,252.00000000,13339500.00000000,'2026-02-18 03:09:42'),(387468,'BUMI','1m','yahoo',1770697980,'2026-02-10 11:33:00',252.00000000,254.00000000,252.00000000,254.00000000,26088900.00000000,'2026-02-18 03:09:42'),(387469,'BUMI','1m','yahoo',1770698040,'2026-02-10 11:34:00',252.00000000,254.00000000,252.00000000,254.00000000,43405800.00000000,'2026-02-18 03:09:42'),(387470,'BUMI','1m','yahoo',1770698100,'2026-02-10 11:35:00',252.00000000,254.00000000,252.00000000,252.00000000,31531400.00000000,'2026-02-18 03:09:42'),(387471,'BUMI','1m','yahoo',1770698160,'2026-02-10 11:36:00',254.00000000,254.00000000,252.00000000,252.00000000,28915900.00000000,'2026-02-18 03:09:42'),(387472,'BUMI','1m','yahoo',1770698220,'2026-02-10 11:37:00',252.00000000,254.00000000,252.00000000,254.00000000,4032700.00000000,'2026-02-18 03:09:42'),(387473,'BUMI','1m','yahoo',1770698280,'2026-02-10 11:38:00',252.00000000,254.00000000,252.00000000,252.00000000,15231900.00000000,'2026-02-18 03:09:42'),(387474,'BUMI','1m','yahoo',1770698340,'2026-02-10 11:39:00',254.00000000,254.00000000,252.00000000,254.00000000,5260700.00000000,'2026-02-18 03:09:42'),(387475,'BUMI','1m','yahoo',1770698400,'2026-02-10 11:40:00',252.00000000,254.00000000,252.00000000,254.00000000,65442500.00000000,'2026-02-18 03:09:42'),(387476,'BUMI','1m','yahoo',1770698460,'2026-02-10 11:41:00',254.00000000,254.00000000,252.00000000,254.00000000,10708100.00000000,'2026-02-18 03:09:42'),(387477,'BUMI','1m','yahoo',1770698520,'2026-02-10 11:42:00',252.00000000,254.00000000,252.00000000,254.00000000,866600.00000000,'2026-02-18 03:09:42'),(387478,'BUMI','1m','yahoo',1770698580,'2026-02-10 11:43:00',252.00000000,254.00000000,252.00000000,254.00000000,12226300.00000000,'2026-02-18 03:09:42'),(387479,'BUMI','1m','yahoo',1770698640,'2026-02-10 11:44:00',252.00000000,254.00000000,252.00000000,252.00000000,9955400.00000000,'2026-02-18 03:09:42'),(387480,'BUMI','1m','yahoo',1770698700,'2026-02-10 11:45:00',254.00000000,254.00000000,252.00000000,252.00000000,12616700.00000000,'2026-02-18 03:09:42'),(387481,'BUMI','1m','yahoo',1770698760,'2026-02-10 11:46:00',252.00000000,254.00000000,252.00000000,252.00000000,19508300.00000000,'2026-02-18 03:09:42'),(387482,'BUMI','1m','yahoo',1770698820,'2026-02-10 11:47:00',252.00000000,254.00000000,252.00000000,252.00000000,765900.00000000,'2026-02-18 03:09:42'),(387483,'BUMI','1m','yahoo',1770698880,'2026-02-10 11:48:00',254.00000000,254.00000000,252.00000000,252.00000000,1301700.00000000,'2026-02-18 03:09:42'),(387484,'BUMI','1m','yahoo',1770698940,'2026-02-10 11:49:00',252.00000000,254.00000000,252.00000000,252.00000000,1419200.00000000,'2026-02-18 03:09:42'),(387485,'BUMI','1m','yahoo',1770699000,'2026-02-10 11:50:00',254.00000000,254.00000000,252.00000000,252.00000000,4955800.00000000,'2026-02-18 03:09:42'),(387486,'BUMI','1m','yahoo',1770699060,'2026-02-10 11:51:00',252.00000000,254.00000000,252.00000000,254.00000000,24689300.00000000,'2026-02-18 03:09:42'),(387487,'BUMI','1m','yahoo',1770699120,'2026-02-10 11:52:00',252.00000000,254.00000000,252.00000000,252.00000000,40072200.00000000,'2026-02-18 03:09:42'),(387488,'BUMI','1m','yahoo',1770699180,'2026-02-10 11:53:00',252.00000000,254.00000000,252.00000000,252.00000000,1312000.00000000,'2026-02-18 03:09:42'),(387489,'BUMI','1m','yahoo',1770699240,'2026-02-10 11:54:00',254.00000000,254.00000000,252.00000000,252.00000000,19092700.00000000,'2026-02-18 03:09:42'),(387490,'BUMI','1m','yahoo',1770699300,'2026-02-10 11:55:00',254.00000000,254.00000000,252.00000000,252.00000000,3758100.00000000,'2026-02-18 03:09:42'),(387491,'BUMI','1m','yahoo',1770699360,'2026-02-10 11:56:00',252.00000000,254.00000000,252.00000000,252.00000000,3450000.00000000,'2026-02-18 03:09:42'),(387492,'BUMI','1m','yahoo',1770699420,'2026-02-10 11:57:00',252.00000000,254.00000000,252.00000000,252.00000000,2125600.00000000,'2026-02-18 03:09:42'),(387493,'BUMI','1m','yahoo',1770699480,'2026-02-10 11:58:00',254.00000000,254.00000000,252.00000000,252.00000000,29674600.00000000,'2026-02-18 03:09:42'),(387494,'BUMI','1m','yahoo',1770699540,'2026-02-10 11:59:00',254.00000000,254.00000000,252.00000000,252.00000000,4591200.00000000,'2026-02-18 03:09:42'),(387495,'BUMI','1m','yahoo',1770705000,'2026-02-10 13:30:00',252.00000000,254.00000000,248.00000000,250.00000000,424803200.00000000,'2026-02-18 03:09:42'),(387496,'BUMI','1m','yahoo',1770705060,'2026-02-10 13:31:00',248.00000000,252.00000000,248.00000000,250.00000000,158085000.00000000,'2026-02-18 03:09:42'),(387497,'BUMI','1m','yahoo',1770705120,'2026-02-10 13:32:00',252.00000000,252.00000000,248.00000000,248.00000000,52098400.00000000,'2026-02-18 03:09:42'),(387498,'BUMI','1m','yahoo',1770705180,'2026-02-10 13:33:00',248.00000000,250.00000000,248.00000000,248.00000000,2261000.00000000,'2026-02-18 03:09:42'),(387499,'BUMI','1m','yahoo',1770705240,'2026-02-10 13:34:00',248.00000000,250.00000000,248.00000000,248.00000000,9445800.00000000,'2026-02-18 03:09:42'),(387500,'BUMI','1m','yahoo',1770705300,'2026-02-10 13:35:00',250.00000000,250.00000000,248.00000000,248.00000000,4052500.00000000,'2026-02-18 03:09:42'),(387501,'BUMI','1m','yahoo',1770705360,'2026-02-10 13:36:00',248.00000000,250.00000000,248.00000000,248.00000000,10929500.00000000,'2026-02-18 03:09:42'),(387502,'BUMI','1m','yahoo',1770705420,'2026-02-10 13:37:00',248.00000000,250.00000000,248.00000000,248.00000000,4889300.00000000,'2026-02-18 03:09:42'),(387503,'BUMI','1m','yahoo',1770705480,'2026-02-10 13:38:00',248.00000000,248.00000000,246.00000000,246.00000000,137664300.00000000,'2026-02-18 03:09:42'),(387504,'BUMI','1m','yahoo',1770705540,'2026-02-10 13:39:00',246.00000000,248.00000000,244.00000000,244.00000000,174869800.00000000,'2026-02-18 03:09:42'),(387505,'BUMI','1m','yahoo',1770705600,'2026-02-10 13:40:00',246.00000000,248.00000000,244.00000000,248.00000000,42199900.00000000,'2026-02-18 03:09:42'),(387506,'BUMI','1m','yahoo',1770705660,'2026-02-10 13:41:00',248.00000000,248.00000000,246.00000000,246.00000000,6687400.00000000,'2026-02-18 03:09:42'),(387507,'BUMI','1m','yahoo',1770705720,'2026-02-10 13:42:00',248.00000000,248.00000000,246.00000000,248.00000000,4027500.00000000,'2026-02-18 03:09:42'),(387508,'BUMI','1m','yahoo',1770705780,'2026-02-10 13:43:00',246.00000000,248.00000000,246.00000000,246.00000000,11095000.00000000,'2026-02-18 03:09:42'),(387509,'BUMI','1m','yahoo',1770705840,'2026-02-10 13:44:00',248.00000000,248.00000000,246.00000000,246.00000000,8792600.00000000,'2026-02-18 03:09:42'),(387510,'BUMI','1m','yahoo',1770705900,'2026-02-10 13:45:00',248.00000000,248.00000000,244.00000000,244.00000000,44569600.00000000,'2026-02-18 03:09:42'),(387511,'BUMI','1m','yahoo',1770705960,'2026-02-10 13:46:00',246.00000000,246.00000000,244.00000000,244.00000000,18447900.00000000,'2026-02-18 03:09:42'),(387512,'BUMI','1m','yahoo',1770706020,'2026-02-10 13:47:00',246.00000000,246.00000000,244.00000000,244.00000000,7443900.00000000,'2026-02-18 03:09:42'),(387513,'BUMI','1m','yahoo',1770706080,'2026-02-10 13:48:00',244.00000000,246.00000000,244.00000000,244.00000000,20148800.00000000,'2026-02-18 03:09:42'),(387514,'BUMI','1m','yahoo',1770706140,'2026-02-10 13:49:00',244.00000000,246.00000000,244.00000000,246.00000000,21341700.00000000,'2026-02-18 03:09:42'),(387515,'BUMI','1m','yahoo',1770706200,'2026-02-10 13:50:00',244.00000000,248.00000000,244.00000000,248.00000000,80447300.00000000,'2026-02-18 03:09:42'),(387516,'BUMI','1m','yahoo',1770706260,'2026-02-10 13:51:00',248.00000000,248.00000000,246.00000000,248.00000000,4112600.00000000,'2026-02-18 03:09:42'),(387517,'BUMI','1m','yahoo',1770706320,'2026-02-10 13:52:00',246.00000000,248.00000000,246.00000000,246.00000000,2967100.00000000,'2026-02-18 03:09:42'),(387518,'BUMI','1m','yahoo',1770706380,'2026-02-10 13:53:00',248.00000000,248.00000000,246.00000000,246.00000000,4294600.00000000,'2026-02-18 03:09:42'),(387519,'BUMI','1m','yahoo',1770706440,'2026-02-10 13:54:00',248.00000000,248.00000000,246.00000000,246.00000000,65677400.00000000,'2026-02-18 03:09:42'),(387520,'BUMI','1m','yahoo',1770706500,'2026-02-10 13:55:00',248.00000000,248.00000000,246.00000000,246.00000000,13168200.00000000,'2026-02-18 03:09:42'),(387521,'BUMI','1m','yahoo',1770706560,'2026-02-10 13:56:00',248.00000000,248.00000000,246.00000000,248.00000000,6744400.00000000,'2026-02-18 03:09:42'),(387522,'BUMI','1m','yahoo',1770706620,'2026-02-10 13:57:00',246.00000000,248.00000000,244.00000000,246.00000000,53025800.00000000,'2026-02-18 03:09:42'),(387523,'BUMI','1m','yahoo',1770706680,'2026-02-10 13:58:00',246.00000000,246.00000000,244.00000000,244.00000000,4463200.00000000,'2026-02-18 03:09:42'),(387524,'BUMI','1m','yahoo',1770706740,'2026-02-10 13:59:00',246.00000000,246.00000000,244.00000000,246.00000000,71144100.00000000,'2026-02-18 03:09:42'),(387525,'BUMI','1m','yahoo',1770706800,'2026-02-10 14:00:00',244.00000000,246.00000000,244.00000000,244.00000000,24856000.00000000,'2026-02-18 03:09:42'),(387526,'BUMI','1m','yahoo',1770706860,'2026-02-10 14:01:00',246.00000000,246.00000000,244.00000000,246.00000000,4061900.00000000,'2026-02-18 03:09:42'),(387527,'BUMI','1m','yahoo',1770706920,'2026-02-10 14:02:00',246.00000000,246.00000000,244.00000000,244.00000000,23234400.00000000,'2026-02-18 03:09:42'),(387528,'BUMI','1m','yahoo',1770706980,'2026-02-10 14:03:00',246.00000000,246.00000000,244.00000000,246.00000000,6425200.00000000,'2026-02-18 03:09:42'),(387529,'BUMI','1m','yahoo',1770707040,'2026-02-10 14:04:00',246.00000000,246.00000000,244.00000000,246.00000000,3805300.00000000,'2026-02-18 03:09:42'),(387530,'BUMI','1m','yahoo',1770707100,'2026-02-10 14:05:00',246.00000000,246.00000000,244.00000000,246.00000000,2206500.00000000,'2026-02-18 03:09:42'),(387531,'BUMI','1m','yahoo',1770707160,'2026-02-10 14:06:00',244.00000000,246.00000000,244.00000000,244.00000000,2684300.00000000,'2026-02-18 03:09:42'),(387532,'BUMI','1m','yahoo',1770707220,'2026-02-10 14:07:00',244.00000000,246.00000000,244.00000000,244.00000000,2124100.00000000,'2026-02-18 03:09:42'),(387533,'BUMI','1m','yahoo',1770707280,'2026-02-10 14:08:00',246.00000000,246.00000000,244.00000000,246.00000000,2725700.00000000,'2026-02-18 03:09:42'),(387534,'BUMI','1m','yahoo',1770707340,'2026-02-10 14:09:00',244.00000000,246.00000000,244.00000000,246.00000000,0.00000000,'2026-02-18 03:09:42'),(387535,'BUMI','1m','yahoo',1770707400,'2026-02-10 14:10:00',246.00000000,246.00000000,244.00000000,244.00000000,3329200.00000000,'2026-02-18 03:09:42'),(387536,'BUMI','1m','yahoo',1770707460,'2026-02-10 14:11:00',244.00000000,246.00000000,244.00000000,244.00000000,2188800.00000000,'2026-02-18 03:09:42'),(387537,'BUMI','1m','yahoo',1770707520,'2026-02-10 14:12:00',244.00000000,246.00000000,244.00000000,244.00000000,6507100.00000000,'2026-02-18 03:09:42'),(387538,'BUMI','1m','yahoo',1770707580,'2026-02-10 14:13:00',246.00000000,246.00000000,244.00000000,246.00000000,1787200.00000000,'2026-02-18 03:09:42'),(387539,'BUMI','1m','yahoo',1770707640,'2026-02-10 14:14:00',244.00000000,248.00000000,244.00000000,248.00000000,126133400.00000000,'2026-02-18 03:09:42'),(387540,'BUMI','1m','yahoo',1770707700,'2026-02-10 14:15:00',246.00000000,248.00000000,246.00000000,246.00000000,41611000.00000000,'2026-02-18 03:09:42'),(387541,'BUMI','1m','yahoo',1770707760,'2026-02-10 14:16:00',246.00000000,248.00000000,246.00000000,246.00000000,3476200.00000000,'2026-02-18 03:09:42'),(387542,'BUMI','1m','yahoo',1770707820,'2026-02-10 14:17:00',246.00000000,248.00000000,246.00000000,248.00000000,1178600.00000000,'2026-02-18 03:09:42'),(387543,'BUMI','1m','yahoo',1770707880,'2026-02-10 14:18:00',248.00000000,248.00000000,246.00000000,246.00000000,6450700.00000000,'2026-02-18 03:09:42'),(387544,'BUMI','1m','yahoo',1770707940,'2026-02-10 14:19:00',246.00000000,248.00000000,246.00000000,248.00000000,4193100.00000000,'2026-02-18 03:09:42'),(387545,'BUMI','1m','yahoo',1770708000,'2026-02-10 14:20:00',246.00000000,248.00000000,246.00000000,248.00000000,2974900.00000000,'2026-02-18 03:09:42'),(387546,'BUMI','1m','yahoo',1770708060,'2026-02-10 14:21:00',246.00000000,248.00000000,246.00000000,246.00000000,3105200.00000000,'2026-02-18 03:09:42'),(387547,'BUMI','1m','yahoo',1770708120,'2026-02-10 14:22:00',248.00000000,248.00000000,246.00000000,246.00000000,2368900.00000000,'2026-02-18 03:09:42'),(387548,'BUMI','1m','yahoo',1770708180,'2026-02-10 14:23:00',248.00000000,248.00000000,246.00000000,246.00000000,8106400.00000000,'2026-02-18 03:09:42'),(387549,'BUMI','1m','yahoo',1770708240,'2026-02-10 14:24:00',248.00000000,248.00000000,246.00000000,246.00000000,3500300.00000000,'2026-02-18 03:09:42'),(387550,'BUMI','1m','yahoo',1770708300,'2026-02-10 14:25:00',248.00000000,248.00000000,246.00000000,248.00000000,2706800.00000000,'2026-02-18 03:09:42'),(387551,'BUMI','1m','yahoo',1770708360,'2026-02-10 14:26:00',246.00000000,248.00000000,246.00000000,248.00000000,3292200.00000000,'2026-02-18 03:09:42'),(387552,'BUMI','1m','yahoo',1770708420,'2026-02-10 14:27:00',246.00000000,248.00000000,246.00000000,248.00000000,3601500.00000000,'2026-02-18 03:09:42'),(387553,'BUMI','1m','yahoo',1770708480,'2026-02-10 14:28:00',246.00000000,248.00000000,246.00000000,248.00000000,2866700.00000000,'2026-02-18 03:09:42'),(387554,'BUMI','1m','yahoo',1770708540,'2026-02-10 14:29:00',246.00000000,248.00000000,246.00000000,246.00000000,2916100.00000000,'2026-02-18 03:09:42'),(387555,'BUMI','1m','yahoo',1770708600,'2026-02-10 14:30:00',248.00000000,248.00000000,246.00000000,246.00000000,11563800.00000000,'2026-02-18 03:09:42'),(387556,'BUMI','1m','yahoo',1770708660,'2026-02-10 14:31:00',246.00000000,248.00000000,246.00000000,246.00000000,3388800.00000000,'2026-02-18 03:09:42'),(387557,'BUMI','1m','yahoo',1770708720,'2026-02-10 14:32:00',248.00000000,248.00000000,246.00000000,246.00000000,4083400.00000000,'2026-02-18 03:09:42'),(387558,'BUMI','1m','yahoo',1770708780,'2026-02-10 14:33:00',248.00000000,248.00000000,246.00000000,248.00000000,3373200.00000000,'2026-02-18 03:09:42'),(387559,'BUMI','1m','yahoo',1770708840,'2026-02-10 14:34:00',246.00000000,248.00000000,246.00000000,248.00000000,8097400.00000000,'2026-02-18 03:09:42'),(387560,'BUMI','1m','yahoo',1770708900,'2026-02-10 14:35:00',246.00000000,248.00000000,246.00000000,248.00000000,7045900.00000000,'2026-02-18 03:09:42'),(387561,'BUMI','1m','yahoo',1770708960,'2026-02-10 14:36:00',246.00000000,248.00000000,246.00000000,246.00000000,8171000.00000000,'2026-02-18 03:09:42'),(387562,'BUMI','1m','yahoo',1770709020,'2026-02-10 14:37:00',246.00000000,248.00000000,246.00000000,246.00000000,2216700.00000000,'2026-02-18 03:09:42'),(387563,'BUMI','1m','yahoo',1770709080,'2026-02-10 14:38:00',248.00000000,248.00000000,246.00000000,246.00000000,3138300.00000000,'2026-02-18 03:09:42'),(387564,'BUMI','1m','yahoo',1770709140,'2026-02-10 14:39:00',246.00000000,248.00000000,246.00000000,246.00000000,4452900.00000000,'2026-02-18 03:09:42'),(387565,'BUMI','1m','yahoo',1770709200,'2026-02-10 14:40:00',246.00000000,248.00000000,246.00000000,248.00000000,10402100.00000000,'2026-02-18 03:09:42'),(387566,'BUMI','1m','yahoo',1770709260,'2026-02-10 14:41:00',246.00000000,248.00000000,246.00000000,246.00000000,2951200.00000000,'2026-02-18 03:09:42'),(387567,'BUMI','1m','yahoo',1770709320,'2026-02-10 14:42:00',248.00000000,248.00000000,246.00000000,246.00000000,2359400.00000000,'2026-02-18 03:09:42'),(387568,'BUMI','1m','yahoo',1770709380,'2026-02-10 14:43:00',246.00000000,248.00000000,246.00000000,246.00000000,3079100.00000000,'2026-02-18 03:09:42'),(387569,'BUMI','1m','yahoo',1770709440,'2026-02-10 14:44:00',246.00000000,248.00000000,246.00000000,246.00000000,8580400.00000000,'2026-02-18 03:09:42'),(387570,'BUMI','1m','yahoo',1770709500,'2026-02-10 14:45:00',246.00000000,248.00000000,244.00000000,244.00000000,115011200.00000000,'2026-02-18 03:09:42'),(387571,'BUMI','1m','yahoo',1770709560,'2026-02-10 14:46:00',246.00000000,246.00000000,244.00000000,244.00000000,17788900.00000000,'2026-02-18 03:09:42'),(387572,'BUMI','1m','yahoo',1770709620,'2026-02-10 14:47:00',246.00000000,246.00000000,244.00000000,244.00000000,5830300.00000000,'2026-02-18 03:09:42'),(387573,'BUMI','1m','yahoo',1770709680,'2026-02-10 14:48:00',244.00000000,246.00000000,244.00000000,244.00000000,6111700.00000000,'2026-02-18 03:09:42'),(387574,'BUMI','1m','yahoo',1770709740,'2026-02-10 14:49:00',244.00000000,246.00000000,244.00000000,244.00000000,9522700.00000000,'2026-02-18 03:09:42'),(387575,'BUMI','1m','yahoo',1770709800,'2026-02-10 14:50:00',246.00000000,246.00000000,244.00000000,246.00000000,11098600.00000000,'2026-02-18 03:09:42'),(387576,'BUMI','1m','yahoo',1770709860,'2026-02-10 14:51:00',244.00000000,248.00000000,244.00000000,246.00000000,43977400.00000000,'2026-02-18 03:09:42'),(387577,'BUMI','1m','yahoo',1770709920,'2026-02-10 14:52:00',246.00000000,248.00000000,246.00000000,246.00000000,6265200.00000000,'2026-02-18 03:09:42'),(387578,'BUMI','1m','yahoo',1770709980,'2026-02-10 14:53:00',246.00000000,248.00000000,246.00000000,248.00000000,5458700.00000000,'2026-02-18 03:09:42'),(387579,'BUMI','1m','yahoo',1770710040,'2026-02-10 14:54:00',248.00000000,248.00000000,246.00000000,246.00000000,5803200.00000000,'2026-02-18 03:09:42'),(387580,'BUMI','1m','yahoo',1770710100,'2026-02-10 14:55:00',248.00000000,248.00000000,246.00000000,248.00000000,23288500.00000000,'2026-02-18 03:09:42'),(387581,'BUMI','1m','yahoo',1770710160,'2026-02-10 14:56:00',248.00000000,248.00000000,246.00000000,248.00000000,18188700.00000000,'2026-02-18 03:09:42'),(387582,'BUMI','1m','yahoo',1770710220,'2026-02-10 14:57:00',246.00000000,248.00000000,246.00000000,246.00000000,6708200.00000000,'2026-02-18 03:09:42'),(387583,'BUMI','1m','yahoo',1770710280,'2026-02-10 14:58:00',248.00000000,248.00000000,246.00000000,248.00000000,12885800.00000000,'2026-02-18 03:09:42'),(387584,'BUMI','1m','yahoo',1770710340,'2026-02-10 14:59:00',246.00000000,248.00000000,246.00000000,246.00000000,6303400.00000000,'2026-02-18 03:09:42'),(387585,'BUMI','1m','yahoo',1770710400,'2026-02-10 15:00:00',248.00000000,248.00000000,246.00000000,248.00000000,6464600.00000000,'2026-02-18 03:09:42'),(387586,'BUMI','1m','yahoo',1770710460,'2026-02-10 15:01:00',248.00000000,250.00000000,246.00000000,248.00000000,79504900.00000000,'2026-02-18 03:09:42'),(387587,'BUMI','1m','yahoo',1770710520,'2026-02-10 15:02:00',248.00000000,250.00000000,246.00000000,248.00000000,26389200.00000000,'2026-02-18 03:09:42'),(387588,'BUMI','1m','yahoo',1770710580,'2026-02-10 15:03:00',248.00000000,250.00000000,248.00000000,250.00000000,4562900.00000000,'2026-02-18 03:09:42'),(387589,'BUMI','1m','yahoo',1770710640,'2026-02-10 15:04:00',248.00000000,250.00000000,248.00000000,248.00000000,7007400.00000000,'2026-02-18 03:09:42'),(387590,'BUMI','1m','yahoo',1770710700,'2026-02-10 15:05:00',250.00000000,250.00000000,246.00000000,246.00000000,36212600.00000000,'2026-02-18 03:09:42'),(387591,'BUMI','1m','yahoo',1770710760,'2026-02-10 15:06:00',248.00000000,248.00000000,246.00000000,246.00000000,10857600.00000000,'2026-02-18 03:09:42'),(387592,'BUMI','1m','yahoo',1770710820,'2026-02-10 15:07:00',248.00000000,248.00000000,246.00000000,248.00000000,8130200.00000000,'2026-02-18 03:09:42'),(387593,'BUMI','1m','yahoo',1770710880,'2026-02-10 15:08:00',246.00000000,250.00000000,246.00000000,250.00000000,10439200.00000000,'2026-02-18 03:09:42'),(387594,'BUMI','1m','yahoo',1770710940,'2026-02-10 15:09:00',250.00000000,250.00000000,248.00000000,248.00000000,6524700.00000000,'2026-02-18 03:09:42'),(387595,'BUMI','1m','yahoo',1770711000,'2026-02-10 15:10:00',248.00000000,250.00000000,248.00000000,248.00000000,5798400.00000000,'2026-02-18 03:09:42'),(387596,'BUMI','1m','yahoo',1770711060,'2026-02-10 15:11:00',250.00000000,250.00000000,248.00000000,248.00000000,5729500.00000000,'2026-02-18 03:09:42'),(387597,'BUMI','1m','yahoo',1770711120,'2026-02-10 15:12:00',248.00000000,250.00000000,248.00000000,248.00000000,5816200.00000000,'2026-02-18 03:09:42'),(387598,'BUMI','1m','yahoo',1770711180,'2026-02-10 15:13:00',250.00000000,250.00000000,248.00000000,250.00000000,4127800.00000000,'2026-02-18 03:09:42'),(387599,'BUMI','1m','yahoo',1770711240,'2026-02-10 15:14:00',248.00000000,250.00000000,248.00000000,248.00000000,4571800.00000000,'2026-02-18 03:09:42'),(387600,'BUMI','1m','yahoo',1770711300,'2026-02-10 15:15:00',250.00000000,250.00000000,248.00000000,248.00000000,3142900.00000000,'2026-02-18 03:09:42'),(387601,'BUMI','1m','yahoo',1770711360,'2026-02-10 15:16:00',248.00000000,250.00000000,248.00000000,248.00000000,3817300.00000000,'2026-02-18 03:09:42'),(387602,'BUMI','1m','yahoo',1770711420,'2026-02-10 15:17:00',248.00000000,250.00000000,248.00000000,250.00000000,2423100.00000000,'2026-02-18 03:09:42'),(387603,'BUMI','1m','yahoo',1770711480,'2026-02-10 15:18:00',248.00000000,250.00000000,248.00000000,248.00000000,1910500.00000000,'2026-02-18 03:09:42'),(387604,'BUMI','1m','yahoo',1770711540,'2026-02-10 15:19:00',248.00000000,250.00000000,248.00000000,248.00000000,2401800.00000000,'2026-02-18 03:09:42'),(387605,'BUMI','1m','yahoo',1770711600,'2026-02-10 15:20:00',248.00000000,250.00000000,248.00000000,248.00000000,4367600.00000000,'2026-02-18 03:09:42'),(387606,'BUMI','1m','yahoo',1770711660,'2026-02-10 15:21:00',250.00000000,250.00000000,248.00000000,248.00000000,4210300.00000000,'2026-02-18 03:09:42'),(387607,'BUMI','1m','yahoo',1770711720,'2026-02-10 15:22:00',250.00000000,250.00000000,248.00000000,248.00000000,2048300.00000000,'2026-02-18 03:09:42'),(387608,'BUMI','1m','yahoo',1770711780,'2026-02-10 15:23:00',248.00000000,250.00000000,248.00000000,248.00000000,3387100.00000000,'2026-02-18 03:09:42'),(387609,'BUMI','1m','yahoo',1770711840,'2026-02-10 15:24:00',248.00000000,250.00000000,248.00000000,248.00000000,2565000.00000000,'2026-02-18 03:09:42'),(387610,'BUMI','1m','yahoo',1770711900,'2026-02-10 15:25:00',248.00000000,250.00000000,248.00000000,248.00000000,3596400.00000000,'2026-02-18 03:09:42'),(387611,'BUMI','1m','yahoo',1770711960,'2026-02-10 15:26:00',250.00000000,250.00000000,248.00000000,248.00000000,10321400.00000000,'2026-02-18 03:09:42'),(387612,'BUMI','1m','yahoo',1770712020,'2026-02-10 15:27:00',248.00000000,250.00000000,246.00000000,246.00000000,30895500.00000000,'2026-02-18 03:09:42'),(387613,'BUMI','1m','yahoo',1770712080,'2026-02-10 15:28:00',248.00000000,248.00000000,246.00000000,248.00000000,16701000.00000000,'2026-02-18 03:09:42'),(387614,'BUMI','1m','yahoo',1770712140,'2026-02-10 15:29:00',246.00000000,248.00000000,246.00000000,246.00000000,13825800.00000000,'2026-02-18 03:09:42'),(387615,'BUMI','1m','yahoo',1770712200,'2026-02-10 15:30:00',246.00000000,248.00000000,246.00000000,248.00000000,4545500.00000000,'2026-02-18 03:09:42'),(387616,'BUMI','1m','yahoo',1770712260,'2026-02-10 15:31:00',248.00000000,248.00000000,246.00000000,248.00000000,5377000.00000000,'2026-02-18 03:09:42'),(387617,'BUMI','1m','yahoo',1770712320,'2026-02-10 15:32:00',246.00000000,248.00000000,246.00000000,246.00000000,3743300.00000000,'2026-02-18 03:09:42'),(387618,'BUMI','1m','yahoo',1770712380,'2026-02-10 15:33:00',248.00000000,248.00000000,246.00000000,246.00000000,12386400.00000000,'2026-02-18 03:09:42'),(387619,'BUMI','1m','yahoo',1770712440,'2026-02-10 15:34:00',248.00000000,250.00000000,246.00000000,250.00000000,45432700.00000000,'2026-02-18 03:09:42'),(387620,'BUMI','1m','yahoo',1770712500,'2026-02-10 15:35:00',248.00000000,250.00000000,248.00000000,248.00000000,7640100.00000000,'2026-02-18 03:09:42'),(387621,'BUMI','1m','yahoo',1770712560,'2026-02-10 15:36:00',250.00000000,250.00000000,248.00000000,250.00000000,3078500.00000000,'2026-02-18 03:09:42'),(387622,'BUMI','1m','yahoo',1770712620,'2026-02-10 15:37:00',248.00000000,252.00000000,248.00000000,250.00000000,105216400.00000000,'2026-02-18 03:09:42'),(387623,'BUMI','1m','yahoo',1770712680,'2026-02-10 15:38:00',248.00000000,250.00000000,248.00000000,250.00000000,12558100.00000000,'2026-02-18 03:09:42'),(387624,'BUMI','1m','yahoo',1770712740,'2026-02-10 15:39:00',248.00000000,250.00000000,248.00000000,250.00000000,6157000.00000000,'2026-02-18 03:09:42'),(387625,'BUMI','1m','yahoo',1770712800,'2026-02-10 15:40:00',248.00000000,250.00000000,248.00000000,248.00000000,27233900.00000000,'2026-02-18 03:09:42'),(387626,'BUMI','1m','yahoo',1770712860,'2026-02-10 15:41:00',248.00000000,250.00000000,246.00000000,246.00000000,48651000.00000000,'2026-02-18 03:09:42'),(387627,'BUMI','1m','yahoo',1770712920,'2026-02-10 15:42:00',248.00000000,248.00000000,246.00000000,246.00000000,7747300.00000000,'2026-02-18 03:09:42'),(387628,'BUMI','1m','yahoo',1770712980,'2026-02-10 15:43:00',248.00000000,248.00000000,246.00000000,248.00000000,8443400.00000000,'2026-02-18 03:09:42'),(387629,'BUMI','1m','yahoo',1770713040,'2026-02-10 15:44:00',246.00000000,250.00000000,246.00000000,248.00000000,24114200.00000000,'2026-02-18 03:09:42'),(387630,'BUMI','1m','yahoo',1770713100,'2026-02-10 15:45:00',248.00000000,250.00000000,246.00000000,250.00000000,20766800.00000000,'2026-02-18 03:09:42'),(387631,'BUMI','1m','yahoo',1770713160,'2026-02-10 15:46:00',248.00000000,250.00000000,248.00000000,248.00000000,1652000.00000000,'2026-02-18 03:09:42'),(387632,'BUMI','1m','yahoo',1770713220,'2026-02-10 15:47:00',248.00000000,250.00000000,248.00000000,248.00000000,9301100.00000000,'2026-02-18 03:09:42'),(387633,'BUMI','1m','yahoo',1770713280,'2026-02-10 15:48:00',250.00000000,250.00000000,248.00000000,248.00000000,6893800.00000000,'2026-02-18 03:09:42'),(387634,'BUMI','1m','yahoo',1770713340,'2026-02-10 15:49:00',250.00000000,250.00000000,248.00000000,248.00000000,8476800.00000000,'2026-02-18 03:09:42'),(387635,'BUMI','1m','yahoo',1770714000,'2026-02-10 16:00:00',248.00000000,248.00000000,248.00000000,248.00000000,60981900.00000000,'2026-02-18 03:09:42'),(387636,'BUMI','1m','yahoo',1770714120,'2026-02-10 16:02:00',248.00000000,248.00000000,248.00000000,248.00000000,8490500.00000000,'2026-02-18 03:09:42'),(387637,'BUMI','1m','yahoo',1770714180,'2026-02-10 16:03:00',248.00000000,248.00000000,248.00000000,248.00000000,5428500.00000000,'2026-02-18 03:09:42'),(387638,'BUMI','1m','yahoo',1770714240,'2026-02-10 16:04:00',248.00000000,248.00000000,248.00000000,248.00000000,5417000.00000000,'2026-02-18 03:09:42'),(387639,'BUMI','1m','yahoo',1770714300,'2026-02-10 16:05:00',248.00000000,248.00000000,248.00000000,248.00000000,2377400.00000000,'2026-02-18 03:09:42'),(387640,'BUMI','1m','yahoo',1770714360,'2026-02-10 16:06:00',248.00000000,248.00000000,248.00000000,248.00000000,1978500.00000000,'2026-02-18 03:09:42'),(387641,'BUMI','1m','yahoo',1770714420,'2026-02-10 16:07:00',248.00000000,248.00000000,248.00000000,248.00000000,2066500.00000000,'2026-02-18 03:09:42'),(387642,'BUMI','1m','yahoo',1770714480,'2026-02-10 16:08:00',248.00000000,248.00000000,248.00000000,248.00000000,997800.00000000,'2026-02-18 03:09:42'),(387643,'BUMI','1m','yahoo',1770714540,'2026-02-10 16:09:00',248.00000000,248.00000000,248.00000000,248.00000000,1588800.00000000,'2026-02-18 03:09:42'),(387644,'BUMI','1m','yahoo',1770714600,'2026-02-10 16:10:00',248.00000000,248.00000000,248.00000000,248.00000000,4100700.00000000,'2026-02-18 03:09:42'),(387645,'BUMI','1m','yahoo',1770714660,'2026-02-10 16:11:00',248.00000000,248.00000000,248.00000000,248.00000000,2736500.00000000,'2026-02-18 03:09:42'),(387646,'BUMI','1m','yahoo',1770714720,'2026-02-10 16:12:00',248.00000000,248.00000000,248.00000000,248.00000000,1672700.00000000,'2026-02-18 03:09:42'),(387647,'BUMI','1m','yahoo',1770714780,'2026-02-10 16:13:00',248.00000000,248.00000000,248.00000000,248.00000000,6155500.00000000,'2026-02-18 03:09:42'),(387648,'BUMI','1m','yahoo',1770714840,'2026-02-10 16:14:00',248.00000000,248.00000000,248.00000000,248.00000000,0.00000000,'2026-02-18 03:09:42'),(387649,'BUMI','1m','yahoo',1770775200,'2026-02-11 09:00:00',252.00000000,258.00000000,252.00000000,256.00000000,0.00000000,'2026-02-18 03:09:42'),(387650,'BUMI','1m','yahoo',1770775260,'2026-02-11 09:01:00',256.00000000,256.00000000,254.00000000,254.00000000,49922000.00000000,'2026-02-18 03:09:42'),(387651,'BUMI','1m','yahoo',1770775320,'2026-02-11 09:02:00',254.00000000,256.00000000,252.00000000,254.00000000,78382900.00000000,'2026-02-18 03:09:42'),(387652,'BUMI','1m','yahoo',1770775380,'2026-02-11 09:03:00',256.00000000,256.00000000,252.00000000,254.00000000,35708100.00000000,'2026-02-18 03:09:42'),(387653,'BUMI','1m','yahoo',1770775440,'2026-02-11 09:04:00',254.00000000,254.00000000,252.00000000,254.00000000,25263400.00000000,'2026-02-18 03:09:42'),(387654,'BUMI','1m','yahoo',1770775500,'2026-02-11 09:05:00',254.00000000,254.00000000,252.00000000,254.00000000,13617200.00000000,'2026-02-18 03:09:42'),(387655,'BUMI','1m','yahoo',1770775560,'2026-02-11 09:06:00',254.00000000,256.00000000,252.00000000,254.00000000,76471300.00000000,'2026-02-18 03:09:42'),(387656,'BUMI','1m','yahoo',1770775620,'2026-02-11 09:07:00',256.00000000,260.00000000,254.00000000,258.00000000,194703700.00000000,'2026-02-18 03:09:42'),(387657,'BUMI','1m','yahoo',1770775680,'2026-02-11 09:08:00',258.00000000,258.00000000,254.00000000,256.00000000,149502800.00000000,'2026-02-18 03:09:42'),(387658,'BUMI','1m','yahoo',1770775740,'2026-02-11 09:09:00',258.00000000,258.00000000,256.00000000,256.00000000,28252100.00000000,'2026-02-18 03:09:42'),(387659,'BUMI','1m','yahoo',1770775800,'2026-02-11 09:10:00',258.00000000,258.00000000,256.00000000,258.00000000,9819000.00000000,'2026-02-18 03:09:42'),(387660,'BUMI','1m','yahoo',1770775860,'2026-02-11 09:11:00',258.00000000,258.00000000,256.00000000,258.00000000,14448700.00000000,'2026-02-18 03:09:42'),(387661,'BUMI','1m','yahoo',1770775920,'2026-02-11 09:12:00',256.00000000,258.00000000,256.00000000,256.00000000,37748400.00000000,'2026-02-18 03:09:42'),(387662,'BUMI','1m','yahoo',1770775980,'2026-02-11 09:13:00',256.00000000,258.00000000,254.00000000,256.00000000,94932000.00000000,'2026-02-18 03:09:42'),(387663,'BUMI','1m','yahoo',1770776040,'2026-02-11 09:14:00',256.00000000,258.00000000,254.00000000,258.00000000,126072400.00000000,'2026-02-18 03:09:42'),(387664,'BUMI','1m','yahoo',1770776100,'2026-02-11 09:15:00',256.00000000,258.00000000,256.00000000,256.00000000,14829800.00000000,'2026-02-18 03:09:42'),(387665,'BUMI','1m','yahoo',1770776160,'2026-02-11 09:16:00',256.00000000,258.00000000,256.00000000,256.00000000,10139300.00000000,'2026-02-18 03:09:42'),(387666,'BUMI','1m','yahoo',1770776220,'2026-02-11 09:17:00',256.00000000,258.00000000,256.00000000,256.00000000,7338300.00000000,'2026-02-18 03:09:42'),(387667,'BUMI','1m','yahoo',1770776280,'2026-02-11 09:18:00',256.00000000,258.00000000,256.00000000,258.00000000,7737500.00000000,'2026-02-18 03:09:42'),(387668,'BUMI','1m','yahoo',1770776340,'2026-02-11 09:19:00',258.00000000,258.00000000,256.00000000,258.00000000,18112200.00000000,'2026-02-18 03:09:42'),(387669,'BUMI','1m','yahoo',1770776400,'2026-02-11 09:20:00',258.00000000,258.00000000,256.00000000,256.00000000,36184900.00000000,'2026-02-18 03:09:42'),(387670,'BUMI','1m','yahoo',1770776460,'2026-02-11 09:21:00',256.00000000,258.00000000,254.00000000,254.00000000,44580700.00000000,'2026-02-18 03:09:42'),(387671,'BUMI','1m','yahoo',1770776520,'2026-02-11 09:22:00',256.00000000,256.00000000,254.00000000,256.00000000,6875400.00000000,'2026-02-18 03:09:42'),(387672,'BUMI','1m','yahoo',1770776580,'2026-02-11 09:23:00',254.00000000,256.00000000,254.00000000,256.00000000,70467300.00000000,'2026-02-18 03:09:42'),(387673,'BUMI','1m','yahoo',1770776640,'2026-02-11 09:24:00',256.00000000,258.00000000,256.00000000,258.00000000,15082000.00000000,'2026-02-18 03:09:42'),(387674,'BUMI','1m','yahoo',1770776700,'2026-02-11 09:25:00',256.00000000,262.00000000,256.00000000,260.00000000,316443200.00000000,'2026-02-18 03:09:42'),(387675,'BUMI','1m','yahoo',1770776760,'2026-02-11 09:26:00',262.00000000,262.00000000,258.00000000,262.00000000,105850600.00000000,'2026-02-18 03:09:42'),(387676,'BUMI','1m','yahoo',1770776820,'2026-02-11 09:27:00',260.00000000,264.00000000,260.00000000,262.00000000,202440800.00000000,'2026-02-18 03:09:42'),(387677,'BUMI','1m','yahoo',1770776880,'2026-02-11 09:28:00',262.00000000,268.00000000,262.00000000,266.00000000,432617700.00000000,'2026-02-18 03:09:42'),(387678,'BUMI','1m','yahoo',1770776940,'2026-02-11 09:29:00',266.00000000,266.00000000,262.00000000,262.00000000,138183900.00000000,'2026-02-18 03:09:42'),(387679,'BUMI','1m','yahoo',1770777000,'2026-02-11 09:30:00',264.00000000,264.00000000,262.00000000,262.00000000,146517800.00000000,'2026-02-18 03:09:42'),(387680,'BUMI','1m','yahoo',1770777060,'2026-02-11 09:31:00',264.00000000,264.00000000,260.00000000,264.00000000,130878900.00000000,'2026-02-18 03:09:42'),(387681,'BUMI','1m','yahoo',1770777120,'2026-02-11 09:32:00',262.00000000,264.00000000,260.00000000,262.00000000,99295100.00000000,'2026-02-18 03:09:42'),(387682,'BUMI','1m','yahoo',1770777180,'2026-02-11 09:33:00',262.00000000,262.00000000,260.00000000,260.00000000,88325500.00000000,'2026-02-18 03:09:42'),(387683,'BUMI','1m','yahoo',1770777240,'2026-02-11 09:34:00',260.00000000,262.00000000,258.00000000,260.00000000,306573200.00000000,'2026-02-18 03:09:42'),(387684,'BUMI','1m','yahoo',1770777300,'2026-02-11 09:35:00',258.00000000,260.00000000,256.00000000,256.00000000,129545600.00000000,'2026-02-18 03:09:42'),(387685,'BUMI','1m','yahoo',1770777360,'2026-02-11 09:36:00',256.00000000,260.00000000,256.00000000,258.00000000,154419300.00000000,'2026-02-18 03:09:42'),(387686,'BUMI','1m','yahoo',1770777420,'2026-02-11 09:37:00',258.00000000,260.00000000,258.00000000,258.00000000,24914200.00000000,'2026-02-18 03:09:42'),(387687,'BUMI','1m','yahoo',1770777480,'2026-02-11 09:38:00',258.00000000,260.00000000,258.00000000,258.00000000,33629000.00000000,'2026-02-18 03:09:42'),(387688,'BUMI','1m','yahoo',1770777540,'2026-02-11 09:39:00',258.00000000,260.00000000,258.00000000,258.00000000,19305500.00000000,'2026-02-18 03:09:42'),(387689,'BUMI','1m','yahoo',1770777600,'2026-02-11 09:40:00',260.00000000,260.00000000,258.00000000,258.00000000,9956200.00000000,'2026-02-18 03:09:42'),(387690,'BUMI','1m','yahoo',1770777660,'2026-02-11 09:41:00',258.00000000,260.00000000,258.00000000,260.00000000,10833100.00000000,'2026-02-18 03:09:42'),(387691,'BUMI','1m','yahoo',1770777720,'2026-02-11 09:42:00',258.00000000,262.00000000,258.00000000,262.00000000,94687600.00000000,'2026-02-18 03:09:42'),(387692,'BUMI','1m','yahoo',1770777780,'2026-02-11 09:43:00',260.00000000,262.00000000,258.00000000,258.00000000,71436800.00000000,'2026-02-18 03:09:42'),(387693,'BUMI','1m','yahoo',1770777840,'2026-02-11 09:44:00',260.00000000,260.00000000,258.00000000,258.00000000,18431400.00000000,'2026-02-18 03:09:42'),(387694,'BUMI','1m','yahoo',1770777900,'2026-02-11 09:45:00',258.00000000,262.00000000,258.00000000,262.00000000,43240000.00000000,'2026-02-18 03:09:42'),(387695,'BUMI','1m','yahoo',1770777960,'2026-02-11 09:46:00',260.00000000,262.00000000,260.00000000,260.00000000,7678100.00000000,'2026-02-18 03:09:42'),(387696,'BUMI','1m','yahoo',1770778020,'2026-02-11 09:47:00',262.00000000,262.00000000,260.00000000,260.00000000,6785400.00000000,'2026-02-18 03:09:42'),(387697,'BUMI','1m','yahoo',1770778080,'2026-02-11 09:48:00',260.00000000,262.00000000,258.00000000,260.00000000,39512100.00000000,'2026-02-18 03:09:42'),(387698,'BUMI','1m','yahoo',1770778140,'2026-02-11 09:49:00',258.00000000,260.00000000,258.00000000,260.00000000,17833000.00000000,'2026-02-18 03:09:42'),(387699,'BUMI','1m','yahoo',1770778200,'2026-02-11 09:50:00',258.00000000,260.00000000,258.00000000,260.00000000,10340000.00000000,'2026-02-18 03:09:42'),(387700,'BUMI','1m','yahoo',1770778260,'2026-02-11 09:51:00',258.00000000,260.00000000,258.00000000,258.00000000,18168500.00000000,'2026-02-18 03:09:42'),(387701,'BUMI','1m','yahoo',1770778320,'2026-02-11 09:52:00',260.00000000,260.00000000,258.00000000,258.00000000,24864800.00000000,'2026-02-18 03:09:42'),(387702,'BUMI','1m','yahoo',1770778380,'2026-02-11 09:53:00',258.00000000,260.00000000,258.00000000,258.00000000,47764000.00000000,'2026-02-18 03:09:42'),(387703,'BUMI','1m','yahoo',1770778440,'2026-02-11 09:54:00',260.00000000,260.00000000,258.00000000,260.00000000,23238400.00000000,'2026-02-18 03:09:42'),(387704,'BUMI','1m','yahoo',1770778500,'2026-02-11 09:55:00',258.00000000,260.00000000,258.00000000,260.00000000,7463300.00000000,'2026-02-18 03:09:42'),(387705,'BUMI','1m','yahoo',1770778560,'2026-02-11 09:56:00',258.00000000,260.00000000,258.00000000,258.00000000,6700300.00000000,'2026-02-18 03:09:42'),(387706,'BUMI','1m','yahoo',1770778620,'2026-02-11 09:57:00',258.00000000,260.00000000,258.00000000,260.00000000,11259100.00000000,'2026-02-18 03:09:42'),(387707,'BUMI','1m','yahoo',1770778680,'2026-02-11 09:58:00',258.00000000,260.00000000,258.00000000,258.00000000,6932900.00000000,'2026-02-18 03:09:42'),(387708,'BUMI','1m','yahoo',1770778740,'2026-02-11 09:59:00',260.00000000,260.00000000,258.00000000,260.00000000,4636700.00000000,'2026-02-18 03:09:42'),(387709,'BUMI','1m','yahoo',1770778800,'2026-02-11 10:00:00',260.00000000,260.00000000,258.00000000,258.00000000,4362100.00000000,'2026-02-18 03:09:42'),(387710,'BUMI','1m','yahoo',1770778860,'2026-02-11 10:01:00',260.00000000,262.00000000,258.00000000,262.00000000,35937700.00000000,'2026-02-18 03:09:42'),(387711,'BUMI','1m','yahoo',1770778920,'2026-02-11 10:02:00',260.00000000,262.00000000,260.00000000,260.00000000,9930500.00000000,'2026-02-18 03:09:42'),(387712,'BUMI','1m','yahoo',1770778980,'2026-02-11 10:03:00',262.00000000,262.00000000,260.00000000,262.00000000,9144000.00000000,'2026-02-18 03:09:42'),(387713,'BUMI','1m','yahoo',1770779040,'2026-02-11 10:04:00',262.00000000,262.00000000,260.00000000,262.00000000,18584600.00000000,'2026-02-18 03:09:42'),(387714,'BUMI','1m','yahoo',1770779100,'2026-02-11 10:05:00',260.00000000,262.00000000,260.00000000,262.00000000,0.00000000,'2026-02-18 03:09:42'),(387715,'BUMI','1m','yahoo',1770779160,'2026-02-11 10:06:00',262.00000000,264.00000000,260.00000000,262.00000000,30709800.00000000,'2026-02-18 03:09:42'),(387716,'BUMI','1m','yahoo',1770779220,'2026-02-11 10:07:00',264.00000000,264.00000000,262.00000000,264.00000000,31039900.00000000,'2026-02-18 03:09:42'),(387717,'BUMI','1m','yahoo',1770779280,'2026-02-11 10:08:00',264.00000000,264.00000000,262.00000000,264.00000000,6707800.00000000,'2026-02-18 03:09:42'),(387718,'BUMI','1m','yahoo',1770779340,'2026-02-11 10:09:00',264.00000000,264.00000000,262.00000000,262.00000000,53607000.00000000,'2026-02-18 03:09:42'),(387719,'BUMI','1m','yahoo',1770779400,'2026-02-11 10:10:00',262.00000000,264.00000000,260.00000000,262.00000000,34313800.00000000,'2026-02-18 03:09:42'),(387720,'BUMI','1m','yahoo',1770779460,'2026-02-11 10:11:00',264.00000000,264.00000000,260.00000000,262.00000000,33878500.00000000,'2026-02-18 03:09:42'),(387721,'BUMI','1m','yahoo',1770779520,'2026-02-11 10:12:00',262.00000000,264.00000000,262.00000000,262.00000000,4672400.00000000,'2026-02-18 03:09:42'),(387722,'BUMI','1m','yahoo',1770779580,'2026-02-11 10:13:00',264.00000000,264.00000000,262.00000000,262.00000000,11060300.00000000,'2026-02-18 03:09:42'),(387723,'BUMI','1m','yahoo',1770779640,'2026-02-11 10:14:00',264.00000000,264.00000000,260.00000000,262.00000000,52400800.00000000,'2026-02-18 03:09:42'),(387724,'BUMI','1m','yahoo',1770779700,'2026-02-11 10:15:00',262.00000000,264.00000000,262.00000000,262.00000000,6212300.00000000,'2026-02-18 03:09:42'),(387725,'BUMI','1m','yahoo',1770779760,'2026-02-11 10:16:00',262.00000000,264.00000000,262.00000000,264.00000000,4811400.00000000,'2026-02-18 03:09:42'),(387726,'BUMI','1m','yahoo',1770779820,'2026-02-11 10:17:00',262.00000000,266.00000000,262.00000000,264.00000000,233687300.00000000,'2026-02-18 03:09:42'),(387727,'BUMI','1m','yahoo',1770779880,'2026-02-11 10:18:00',264.00000000,266.00000000,264.00000000,264.00000000,58240700.00000000,'2026-02-18 03:09:42'),(387728,'BUMI','1m','yahoo',1770779940,'2026-02-11 10:19:00',266.00000000,266.00000000,262.00000000,262.00000000,42606300.00000000,'2026-02-18 03:09:42'),(387729,'BUMI','1m','yahoo',1770780000,'2026-02-11 10:20:00',264.00000000,264.00000000,262.00000000,264.00000000,7054700.00000000,'2026-02-18 03:09:42'),(387730,'BUMI','1m','yahoo',1770780060,'2026-02-11 10:21:00',262.00000000,264.00000000,262.00000000,262.00000000,32078900.00000000,'2026-02-18 03:09:42'),(387731,'BUMI','1m','yahoo',1770780120,'2026-02-11 10:22:00',262.00000000,264.00000000,260.00000000,262.00000000,36307100.00000000,'2026-02-18 03:09:42'),(387732,'BUMI','1m','yahoo',1770780180,'2026-02-11 10:23:00',260.00000000,262.00000000,260.00000000,260.00000000,2380100.00000000,'2026-02-18 03:09:42'),(387733,'BUMI','1m','yahoo',1770780240,'2026-02-11 10:24:00',260.00000000,262.00000000,260.00000000,260.00000000,4559500.00000000,'2026-02-18 03:09:42'),(387734,'BUMI','1m','yahoo',1770780300,'2026-02-11 10:25:00',260.00000000,262.00000000,260.00000000,262.00000000,6130000.00000000,'2026-02-18 03:09:42'),(387735,'BUMI','1m','yahoo',1770780360,'2026-02-11 10:26:00',260.00000000,262.00000000,260.00000000,260.00000000,5064900.00000000,'2026-02-18 03:09:42'),(387736,'BUMI','1m','yahoo',1770780420,'2026-02-11 10:27:00',262.00000000,262.00000000,260.00000000,262.00000000,1677000.00000000,'2026-02-18 03:09:42'),(387737,'BUMI','1m','yahoo',1770780480,'2026-02-11 10:28:00',260.00000000,262.00000000,260.00000000,260.00000000,3623600.00000000,'2026-02-18 03:09:42'),(387738,'BUMI','1m','yahoo',1770780540,'2026-02-11 10:29:00',260.00000000,262.00000000,260.00000000,262.00000000,15971200.00000000,'2026-02-18 03:09:42'),(387739,'BUMI','1m','yahoo',1770780600,'2026-02-11 10:30:00',260.00000000,264.00000000,260.00000000,264.00000000,54003400.00000000,'2026-02-18 03:09:42'),(387740,'BUMI','1m','yahoo',1770780660,'2026-02-11 10:31:00',264.00000000,264.00000000,262.00000000,264.00000000,3477600.00000000,'2026-02-18 03:09:42'),(387741,'BUMI','1m','yahoo',1770780720,'2026-02-11 10:32:00',264.00000000,264.00000000,262.00000000,264.00000000,4970700.00000000,'2026-02-18 03:09:42'),(387742,'BUMI','1m','yahoo',1770780780,'2026-02-11 10:33:00',262.00000000,264.00000000,262.00000000,262.00000000,8863900.00000000,'2026-02-18 03:09:42'),(387743,'BUMI','1m','yahoo',1770780840,'2026-02-11 10:34:00',262.00000000,264.00000000,262.00000000,262.00000000,12566100.00000000,'2026-02-18 03:09:42'),(387744,'BUMI','1m','yahoo',1770780900,'2026-02-11 10:35:00',264.00000000,264.00000000,262.00000000,262.00000000,8596300.00000000,'2026-02-18 03:09:42'),(387745,'BUMI','1m','yahoo',1770780960,'2026-02-11 10:36:00',264.00000000,264.00000000,262.00000000,262.00000000,8054700.00000000,'2026-02-18 03:09:42'),(387746,'BUMI','1m','yahoo',1770781020,'2026-02-11 10:37:00',262.00000000,264.00000000,262.00000000,262.00000000,2175400.00000000,'2026-02-18 03:09:42'),(387747,'BUMI','1m','yahoo',1770781080,'2026-02-11 10:38:00',264.00000000,264.00000000,262.00000000,264.00000000,1584500.00000000,'2026-02-18 03:09:42'),(387748,'BUMI','1m','yahoo',1770781140,'2026-02-11 10:39:00',262.00000000,264.00000000,262.00000000,262.00000000,2148100.00000000,'2026-02-18 03:09:42'),(387749,'BUMI','1m','yahoo',1770781200,'2026-02-11 10:40:00',264.00000000,264.00000000,262.00000000,262.00000000,7804600.00000000,'2026-02-18 03:09:42'),(387750,'BUMI','1m','yahoo',1770781260,'2026-02-11 10:41:00',262.00000000,264.00000000,262.00000000,262.00000000,21675000.00000000,'2026-02-18 03:09:42'),(387751,'BUMI','1m','yahoo',1770781320,'2026-02-11 10:42:00',264.00000000,264.00000000,262.00000000,262.00000000,20562500.00000000,'2026-02-18 03:09:42'),(387752,'BUMI','1m','yahoo',1770781380,'2026-02-11 10:43:00',264.00000000,264.00000000,262.00000000,262.00000000,12858900.00000000,'2026-02-18 03:09:42'),(387753,'BUMI','1m','yahoo',1770781440,'2026-02-11 10:44:00',262.00000000,264.00000000,262.00000000,262.00000000,3844000.00000000,'2026-02-18 03:09:42'),(387754,'BUMI','1m','yahoo',1770781500,'2026-02-11 10:45:00',262.00000000,264.00000000,262.00000000,262.00000000,2093100.00000000,'2026-02-18 03:09:42'),(387755,'BUMI','1m','yahoo',1770781560,'2026-02-11 10:46:00',262.00000000,264.00000000,262.00000000,264.00000000,4194300.00000000,'2026-02-18 03:09:42'),(387756,'BUMI','1m','yahoo',1770781620,'2026-02-11 10:47:00',262.00000000,264.00000000,262.00000000,262.00000000,9252100.00000000,'2026-02-18 03:09:42'),(387757,'BUMI','1m','yahoo',1770781680,'2026-02-11 10:48:00',262.00000000,264.00000000,262.00000000,262.00000000,19188300.00000000,'2026-02-18 03:09:42'),(387758,'BUMI','1m','yahoo',1770781740,'2026-02-11 10:49:00',262.00000000,264.00000000,262.00000000,262.00000000,3258000.00000000,'2026-02-18 03:09:42'),(387759,'BUMI','1m','yahoo',1770781800,'2026-02-11 10:50:00',262.00000000,264.00000000,262.00000000,264.00000000,10848900.00000000,'2026-02-18 03:09:42'),(387760,'BUMI','1m','yahoo',1770781860,'2026-02-11 10:51:00',262.00000000,264.00000000,262.00000000,262.00000000,21507000.00000000,'2026-02-18 03:09:42'),(387761,'BUMI','1m','yahoo',1770781920,'2026-02-11 10:52:00',264.00000000,264.00000000,262.00000000,264.00000000,18219100.00000000,'2026-02-18 03:09:42'),(387762,'BUMI','1m','yahoo',1770781980,'2026-02-11 10:53:00',264.00000000,266.00000000,262.00000000,264.00000000,82540000.00000000,'2026-02-18 03:09:42'),(387763,'BUMI','1m','yahoo',1770782040,'2026-02-11 10:54:00',266.00000000,266.00000000,264.00000000,266.00000000,5175200.00000000,'2026-02-18 03:09:42'),(387764,'BUMI','1m','yahoo',1770782100,'2026-02-11 10:55:00',264.00000000,266.00000000,264.00000000,264.00000000,16748900.00000000,'2026-02-18 03:09:42'),(387765,'BUMI','1m','yahoo',1770782160,'2026-02-11 10:56:00',266.00000000,272.00000000,264.00000000,272.00000000,916026600.00000000,'2026-02-18 03:09:42'),(387766,'BUMI','1m','yahoo',1770782220,'2026-02-11 10:57:00',272.00000000,274.00000000,268.00000000,272.00000000,231318800.00000000,'2026-02-18 03:09:42'),(387767,'BUMI','1m','yahoo',1770782280,'2026-02-11 10:58:00',272.00000000,272.00000000,268.00000000,270.00000000,171313900.00000000,'2026-02-18 03:09:42'),(387768,'BUMI','1m','yahoo',1770782340,'2026-02-11 10:59:00',270.00000000,272.00000000,268.00000000,270.00000000,62633600.00000000,'2026-02-18 03:09:42'),(387769,'BUMI','1m','yahoo',1770782400,'2026-02-11 11:00:00',270.00000000,270.00000000,268.00000000,270.00000000,110038000.00000000,'2026-02-18 03:09:42'),(387770,'BUMI','1m','yahoo',1770782460,'2026-02-11 11:01:00',270.00000000,272.00000000,268.00000000,270.00000000,53250100.00000000,'2026-02-18 03:09:42'),(387771,'BUMI','1m','yahoo',1770782520,'2026-02-11 11:02:00',272.00000000,272.00000000,270.00000000,272.00000000,19793000.00000000,'2026-02-18 03:09:42'),(387772,'BUMI','1m','yahoo',1770782580,'2026-02-11 11:03:00',270.00000000,272.00000000,270.00000000,270.00000000,126089300.00000000,'2026-02-18 03:09:42'),(387773,'BUMI','1m','yahoo',1770782640,'2026-02-11 11:04:00',272.00000000,274.00000000,270.00000000,272.00000000,61785700.00000000,'2026-02-18 03:09:42'),(387774,'BUMI','1m','yahoo',1770782700,'2026-02-11 11:05:00',272.00000000,274.00000000,270.00000000,272.00000000,81650800.00000000,'2026-02-18 03:09:42'),(387775,'BUMI','1m','yahoo',1770782760,'2026-02-11 11:06:00',272.00000000,274.00000000,270.00000000,272.00000000,85290700.00000000,'2026-02-18 03:09:42'),(387776,'BUMI','1m','yahoo',1770782820,'2026-02-11 11:07:00',272.00000000,274.00000000,270.00000000,274.00000000,60516000.00000000,'2026-02-18 03:09:42'),(387777,'BUMI','1m','yahoo',1770782880,'2026-02-11 11:08:00',274.00000000,274.00000000,272.00000000,274.00000000,24048200.00000000,'2026-02-18 03:09:42'),(387778,'BUMI','1m','yahoo',1770782940,'2026-02-11 11:09:00',272.00000000,274.00000000,272.00000000,274.00000000,7842100.00000000,'2026-02-18 03:09:42'),(387779,'BUMI','1m','yahoo',1770783000,'2026-02-11 11:10:00',272.00000000,274.00000000,272.00000000,274.00000000,10848800.00000000,'2026-02-18 03:09:42'),(387780,'BUMI','1m','yahoo',1770783060,'2026-02-11 11:11:00',272.00000000,274.00000000,272.00000000,274.00000000,14689300.00000000,'2026-02-18 03:09:42'),(387781,'BUMI','1m','yahoo',1770783120,'2026-02-11 11:12:00',274.00000000,274.00000000,272.00000000,272.00000000,12594900.00000000,'2026-02-18 03:09:42'),(387782,'BUMI','1m','yahoo',1770783180,'2026-02-11 11:13:00',272.00000000,274.00000000,272.00000000,274.00000000,10202200.00000000,'2026-02-18 03:09:42'),(387783,'BUMI','1m','yahoo',1770783240,'2026-02-11 11:14:00',272.00000000,274.00000000,272.00000000,274.00000000,7065400.00000000,'2026-02-18 03:09:42'),(387784,'BUMI','1m','yahoo',1770783300,'2026-02-11 11:15:00',274.00000000,274.00000000,270.00000000,270.00000000,107288700.00000000,'2026-02-18 03:09:42'),(387785,'BUMI','1m','yahoo',1770783360,'2026-02-11 11:16:00',272.00000000,272.00000000,270.00000000,270.00000000,5737800.00000000,'2026-02-18 03:09:42'),(387786,'BUMI','1m','yahoo',1770783420,'2026-02-11 11:17:00',270.00000000,272.00000000,270.00000000,272.00000000,34364900.00000000,'2026-02-18 03:09:42'),(387787,'BUMI','1m','yahoo',1770783480,'2026-02-11 11:18:00',272.00000000,274.00000000,270.00000000,272.00000000,81107600.00000000,'2026-02-18 03:09:42'),(387788,'BUMI','1m','yahoo',1770783540,'2026-02-11 11:19:00',272.00000000,274.00000000,272.00000000,272.00000000,16361800.00000000,'2026-02-18 03:09:42'),(387789,'BUMI','1m','yahoo',1770783600,'2026-02-11 11:20:00',274.00000000,274.00000000,272.00000000,274.00000000,6735200.00000000,'2026-02-18 03:09:42'),(387790,'BUMI','1m','yahoo',1770783660,'2026-02-11 11:21:00',274.00000000,274.00000000,272.00000000,272.00000000,9770200.00000000,'2026-02-18 03:09:42'),(387791,'BUMI','1m','yahoo',1770783720,'2026-02-11 11:22:00',274.00000000,274.00000000,272.00000000,272.00000000,15395500.00000000,'2026-02-18 03:09:42'),(387792,'BUMI','1m','yahoo',1770783780,'2026-02-11 11:23:00',272.00000000,274.00000000,272.00000000,272.00000000,44381000.00000000,'2026-02-18 03:09:42'),(387793,'BUMI','1m','yahoo',1770783840,'2026-02-11 11:24:00',274.00000000,274.00000000,272.00000000,272.00000000,4638700.00000000,'2026-02-18 03:09:42'),(387794,'BUMI','1m','yahoo',1770783900,'2026-02-11 11:25:00',272.00000000,274.00000000,272.00000000,272.00000000,10087400.00000000,'2026-02-18 03:09:42'),(387795,'BUMI','1m','yahoo',1770783960,'2026-02-11 11:26:00',274.00000000,274.00000000,272.00000000,272.00000000,17016900.00000000,'2026-02-18 03:09:42'),(387796,'BUMI','1m','yahoo',1770784020,'2026-02-11 11:27:00',272.00000000,274.00000000,272.00000000,272.00000000,3773500.00000000,'2026-02-18 03:09:42'),(387797,'BUMI','1m','yahoo',1770784080,'2026-02-11 11:28:00',274.00000000,274.00000000,272.00000000,274.00000000,7847800.00000000,'2026-02-18 03:09:42'),(387798,'BUMI','1m','yahoo',1770784140,'2026-02-11 11:29:00',272.00000000,274.00000000,272.00000000,274.00000000,4384700.00000000,'2026-02-18 03:09:42'),(387799,'BUMI','1m','yahoo',1770784200,'2026-02-11 11:30:00',274.00000000,274.00000000,272.00000000,272.00000000,5132000.00000000,'2026-02-18 03:09:42'),(387800,'BUMI','1m','yahoo',1770784260,'2026-02-11 11:31:00',274.00000000,274.00000000,272.00000000,274.00000000,4544800.00000000,'2026-02-18 03:09:42'),(387801,'BUMI','1m','yahoo',1770784320,'2026-02-11 11:32:00',274.00000000,276.00000000,272.00000000,276.00000000,105013700.00000000,'2026-02-18 03:09:42'),(387802,'BUMI','1m','yahoo',1770784380,'2026-02-11 11:33:00',276.00000000,278.00000000,274.00000000,278.00000000,166203900.00000000,'2026-02-18 03:09:42'),(387803,'BUMI','1m','yahoo',1770784440,'2026-02-11 11:34:00',278.00000000,278.00000000,276.00000000,278.00000000,22760200.00000000,'2026-02-18 03:09:42'),(387804,'BUMI','1m','yahoo',1770784500,'2026-02-11 11:35:00',276.00000000,278.00000000,276.00000000,278.00000000,35086900.00000000,'2026-02-18 03:09:42'),(387805,'BUMI','1m','yahoo',1770784560,'2026-02-11 11:36:00',278.00000000,280.00000000,276.00000000,276.00000000,242873000.00000000,'2026-02-18 03:09:42'),(387806,'BUMI','1m','yahoo',1770784620,'2026-02-11 11:37:00',276.00000000,276.00000000,274.00000000,276.00000000,12437300.00000000,'2026-02-18 03:09:42'),(387807,'BUMI','1m','yahoo',1770784680,'2026-02-11 11:38:00',274.00000000,276.00000000,274.00000000,276.00000000,21827200.00000000,'2026-02-18 03:09:42'),(387808,'BUMI','1m','yahoo',1770784740,'2026-02-11 11:39:00',276.00000000,276.00000000,274.00000000,276.00000000,64569900.00000000,'2026-02-18 03:09:42'),(387809,'BUMI','1m','yahoo',1770784800,'2026-02-11 11:40:00',276.00000000,276.00000000,274.00000000,276.00000000,29046100.00000000,'2026-02-18 03:09:42'),(387810,'BUMI','1m','yahoo',1770784860,'2026-02-11 11:41:00',276.00000000,276.00000000,274.00000000,276.00000000,0.00000000,'2026-02-18 03:09:42'),(387811,'BUMI','1m','yahoo',1770784920,'2026-02-11 11:42:00',276.00000000,276.00000000,274.00000000,276.00000000,5804600.00000000,'2026-02-18 03:09:42'),(387812,'BUMI','1m','yahoo',1770784980,'2026-02-11 11:43:00',274.00000000,276.00000000,274.00000000,274.00000000,9277300.00000000,'2026-02-18 03:09:42'),(387813,'BUMI','1m','yahoo',1770785040,'2026-02-11 11:44:00',276.00000000,276.00000000,274.00000000,276.00000000,4934000.00000000,'2026-02-18 03:09:42'),(387814,'BUMI','1m','yahoo',1770785100,'2026-02-11 11:45:00',276.00000000,278.00000000,274.00000000,278.00000000,54588400.00000000,'2026-02-18 03:09:42'),(387815,'BUMI','1m','yahoo',1770785160,'2026-02-11 11:46:00',276.00000000,278.00000000,276.00000000,278.00000000,11075500.00000000,'2026-02-18 03:09:42'),(387816,'BUMI','1m','yahoo',1770785220,'2026-02-11 11:47:00',278.00000000,278.00000000,276.00000000,278.00000000,8879100.00000000,'2026-02-18 03:09:42'),(387817,'BUMI','1m','yahoo',1770785280,'2026-02-11 11:48:00',278.00000000,278.00000000,276.00000000,278.00000000,10059600.00000000,'2026-02-18 03:09:42'),(387818,'BUMI','1m','yahoo',1770785340,'2026-02-11 11:49:00',276.00000000,278.00000000,276.00000000,278.00000000,11285100.00000000,'2026-02-18 03:09:42'),(387819,'BUMI','1m','yahoo',1770785400,'2026-02-11 11:50:00',278.00000000,278.00000000,276.00000000,276.00000000,15985400.00000000,'2026-02-18 03:09:42'),(387820,'BUMI','1m','yahoo',1770785460,'2026-02-11 11:51:00',278.00000000,278.00000000,276.00000000,278.00000000,6244300.00000000,'2026-02-18 03:09:42'),(387821,'BUMI','1m','yahoo',1770785520,'2026-02-11 11:52:00',276.00000000,278.00000000,276.00000000,276.00000000,7192900.00000000,'2026-02-18 03:09:42'),(387822,'BUMI','1m','yahoo',1770785580,'2026-02-11 11:53:00',278.00000000,278.00000000,276.00000000,276.00000000,8157300.00000000,'2026-02-18 03:09:42'),(387823,'BUMI','1m','yahoo',1770785640,'2026-02-11 11:54:00',278.00000000,278.00000000,276.00000000,278.00000000,12871100.00000000,'2026-02-18 03:09:42'),(387824,'BUMI','1m','yahoo',1770785700,'2026-02-11 11:55:00',278.00000000,280.00000000,276.00000000,280.00000000,81094400.00000000,'2026-02-18 03:09:42'),(387825,'BUMI','1m','yahoo',1770785760,'2026-02-11 11:56:00',280.00000000,280.00000000,278.00000000,280.00000000,10840600.00000000,'2026-02-18 03:09:42'),(387826,'BUMI','1m','yahoo',1770785820,'2026-02-11 11:57:00',280.00000000,280.00000000,278.00000000,280.00000000,171993600.00000000,'2026-02-18 03:09:42'),(387827,'BUMI','1m','yahoo',1770785880,'2026-02-11 11:58:00',280.00000000,280.00000000,278.00000000,280.00000000,39318300.00000000,'2026-02-18 03:09:42'),(387828,'BUMI','1m','yahoo',1770785940,'2026-02-11 11:59:00',280.00000000,280.00000000,278.00000000,280.00000000,37050700.00000000,'2026-02-18 03:09:42'),(387829,'BUMI','1m','yahoo',1770791400,'2026-02-11 13:30:00',280.00000000,280.00000000,276.00000000,278.00000000,157636800.00000000,'2026-02-18 03:09:42'),(387830,'BUMI','1m','yahoo',1770791460,'2026-02-11 13:31:00',276.00000000,280.00000000,276.00000000,278.00000000,59536000.00000000,'2026-02-18 03:09:42'),(387831,'BUMI','1m','yahoo',1770791520,'2026-02-11 13:32:00',278.00000000,278.00000000,276.00000000,278.00000000,17287100.00000000,'2026-02-18 03:09:42'),(387832,'BUMI','1m','yahoo',1770791580,'2026-02-11 13:33:00',278.00000000,278.00000000,276.00000000,278.00000000,13015000.00000000,'2026-02-18 03:09:42'),(387833,'BUMI','1m','yahoo',1770791640,'2026-02-11 13:34:00',276.00000000,278.00000000,276.00000000,276.00000000,14365400.00000000,'2026-02-18 03:09:42'),(387834,'BUMI','1m','yahoo',1770791700,'2026-02-11 13:35:00',276.00000000,280.00000000,276.00000000,278.00000000,41059200.00000000,'2026-02-18 03:09:42'),(387835,'BUMI','1m','yahoo',1770791760,'2026-02-11 13:36:00',280.00000000,282.00000000,278.00000000,282.00000000,81852400.00000000,'2026-02-18 03:09:42'),(387836,'BUMI','1m','yahoo',1770791820,'2026-02-11 13:37:00',282.00000000,286.00000000,280.00000000,284.00000000,290440700.00000000,'2026-02-18 03:09:42'),(387837,'BUMI','1m','yahoo',1770791880,'2026-02-11 13:38:00',284.00000000,284.00000000,278.00000000,280.00000000,180319000.00000000,'2026-02-18 03:09:42'),(387838,'BUMI','1m','yahoo',1770791940,'2026-02-11 13:39:00',280.00000000,282.00000000,280.00000000,282.00000000,31422000.00000000,'2026-02-18 03:09:42'),(387839,'BUMI','1m','yahoo',1770792000,'2026-02-11 13:40:00',282.00000000,282.00000000,274.00000000,278.00000000,279864600.00000000,'2026-02-18 03:09:42'),(387840,'BUMI','1m','yahoo',1770792060,'2026-02-11 13:41:00',278.00000000,278.00000000,272.00000000,272.00000000,213010300.00000000,'2026-02-18 03:09:42'),(387841,'BUMI','1m','yahoo',1770792120,'2026-02-11 13:42:00',274.00000000,276.00000000,272.00000000,276.00000000,145460400.00000000,'2026-02-18 03:09:42'),(387842,'BUMI','1m','yahoo',1770792180,'2026-02-11 13:43:00',274.00000000,276.00000000,272.00000000,274.00000000,36491900.00000000,'2026-02-18 03:09:42'),(387843,'BUMI','1m','yahoo',1770792240,'2026-02-11 13:44:00',274.00000000,274.00000000,272.00000000,272.00000000,33396500.00000000,'2026-02-18 03:09:42'),(387844,'BUMI','1m','yahoo',1770792300,'2026-02-11 13:45:00',272.00000000,276.00000000,272.00000000,274.00000000,36468500.00000000,'2026-02-18 03:09:42'),(387845,'BUMI','1m','yahoo',1770792360,'2026-02-11 13:46:00',274.00000000,276.00000000,274.00000000,274.00000000,19203800.00000000,'2026-02-18 03:09:42'),(387846,'BUMI','1m','yahoo',1770792420,'2026-02-11 13:47:00',274.00000000,276.00000000,268.00000000,268.00000000,297170400.00000000,'2026-02-18 03:09:42'),(387847,'BUMI','1m','yahoo',1770792480,'2026-02-11 13:48:00',268.00000000,272.00000000,266.00000000,268.00000000,336053600.00000000,'2026-02-18 03:09:42'),(387848,'BUMI','1m','yahoo',1770792540,'2026-02-11 13:49:00',268.00000000,270.00000000,266.00000000,268.00000000,238820900.00000000,'2026-02-18 03:09:42'),(387849,'BUMI','1m','yahoo',1770792600,'2026-02-11 13:50:00',268.00000000,270.00000000,266.00000000,268.00000000,80443800.00000000,'2026-02-18 03:09:42'),(387850,'BUMI','1m','yahoo',1770792660,'2026-02-11 13:51:00',268.00000000,270.00000000,268.00000000,270.00000000,37274300.00000000,'2026-02-18 03:09:42'),(387851,'BUMI','1m','yahoo',1770792720,'2026-02-11 13:52:00',268.00000000,270.00000000,268.00000000,268.00000000,25728400.00000000,'2026-02-18 03:09:42'),(387852,'BUMI','1m','yahoo',1770792780,'2026-02-11 13:53:00',270.00000000,272.00000000,268.00000000,268.00000000,102906000.00000000,'2026-02-18 03:09:42'),(387853,'BUMI','1m','yahoo',1770792840,'2026-02-11 13:54:00',270.00000000,270.00000000,264.00000000,264.00000000,204515900.00000000,'2026-02-18 03:09:42'),(387854,'BUMI','1m','yahoo',1770792900,'2026-02-11 13:55:00',264.00000000,268.00000000,264.00000000,266.00000000,153425600.00000000,'2026-02-18 03:09:42'),(387855,'BUMI','1m','yahoo',1770792960,'2026-02-11 13:56:00',266.00000000,268.00000000,264.00000000,264.00000000,218403000.00000000,'2026-02-18 03:09:42'),(387856,'BUMI','1m','yahoo',1770793020,'2026-02-11 13:57:00',264.00000000,266.00000000,262.00000000,264.00000000,195223900.00000000,'2026-02-18 03:09:42'),(387857,'BUMI','1m','yahoo',1770793080,'2026-02-11 13:58:00',264.00000000,266.00000000,264.00000000,264.00000000,42761900.00000000,'2026-02-18 03:09:42'),(387858,'BUMI','1m','yahoo',1770793140,'2026-02-11 13:59:00',264.00000000,266.00000000,264.00000000,266.00000000,16762700.00000000,'2026-02-18 03:09:42'),(387859,'BUMI','1m','yahoo',1770793200,'2026-02-11 14:00:00',264.00000000,268.00000000,264.00000000,268.00000000,45247300.00000000,'2026-02-18 03:09:42'),(387860,'BUMI','1m','yahoo',1770793260,'2026-02-11 14:01:00',268.00000000,268.00000000,264.00000000,266.00000000,79660500.00000000,'2026-02-18 03:09:42'),(387861,'BUMI','1m','yahoo',1770793320,'2026-02-11 14:02:00',266.00000000,268.00000000,266.00000000,268.00000000,6524800.00000000,'2026-02-18 03:09:42'),(387862,'BUMI','1m','yahoo',1770793380,'2026-02-11 14:03:00',268.00000000,270.00000000,266.00000000,268.00000000,0.00000000,'2026-02-18 03:09:42'),(387863,'BUMI','1m','yahoo',1770793440,'2026-02-11 14:04:00',268.00000000,270.00000000,268.00000000,268.00000000,11856000.00000000,'2026-02-18 03:09:42'),(387864,'BUMI','1m','yahoo',1770793500,'2026-02-11 14:05:00',270.00000000,270.00000000,266.00000000,266.00000000,76903900.00000000,'2026-02-18 03:09:42'),(387865,'BUMI','1m','yahoo',1770793560,'2026-02-11 14:06:00',266.00000000,268.00000000,266.00000000,268.00000000,17381700.00000000,'2026-02-18 03:09:42'),(387866,'BUMI','1m','yahoo',1770793620,'2026-02-11 14:07:00',268.00000000,270.00000000,266.00000000,270.00000000,32453200.00000000,'2026-02-18 03:09:42'),(387867,'BUMI','1m','yahoo',1770793680,'2026-02-11 14:08:00',268.00000000,270.00000000,268.00000000,270.00000000,5169300.00000000,'2026-02-18 03:09:42'),(387868,'BUMI','1m','yahoo',1770793740,'2026-02-11 14:09:00',268.00000000,270.00000000,268.00000000,270.00000000,3351900.00000000,'2026-02-18 03:09:42'),(387869,'BUMI','1m','yahoo',1770793800,'2026-02-11 14:10:00',270.00000000,270.00000000,268.00000000,270.00000000,12081600.00000000,'2026-02-18 03:09:42'),(387870,'BUMI','1m','yahoo',1770793860,'2026-02-11 14:11:00',268.00000000,272.00000000,268.00000000,270.00000000,142001200.00000000,'2026-02-18 03:09:42'),(387871,'BUMI','1m','yahoo',1770793920,'2026-02-11 14:12:00',272.00000000,272.00000000,270.00000000,270.00000000,20922900.00000000,'2026-02-18 03:09:42'),(387872,'BUMI','1m','yahoo',1770793980,'2026-02-11 14:13:00',272.00000000,272.00000000,270.00000000,272.00000000,82948600.00000000,'2026-02-18 03:09:42'),(387873,'BUMI','1m','yahoo',1770794040,'2026-02-11 14:14:00',270.00000000,272.00000000,270.00000000,272.00000000,55735100.00000000,'2026-02-18 03:09:42'),(387874,'BUMI','1m','yahoo',1770794100,'2026-02-11 14:15:00',270.00000000,272.00000000,270.00000000,272.00000000,9777700.00000000,'2026-02-18 03:09:42'),(387875,'BUMI','1m','yahoo',1770794160,'2026-02-11 14:16:00',270.00000000,272.00000000,270.00000000,272.00000000,3543200.00000000,'2026-02-18 03:09:42'),(387876,'BUMI','1m','yahoo',1770794220,'2026-02-11 14:17:00',270.00000000,272.00000000,270.00000000,272.00000000,16945900.00000000,'2026-02-18 03:09:42'),(387877,'BUMI','1m','yahoo',1770794280,'2026-02-11 14:18:00',270.00000000,272.00000000,270.00000000,272.00000000,3848100.00000000,'2026-02-18 03:09:42'),(387878,'BUMI','1m','yahoo',1770794340,'2026-02-11 14:19:00',272.00000000,272.00000000,270.00000000,270.00000000,3696000.00000000,'2026-02-18 03:09:42'),(387879,'BUMI','1m','yahoo',1770794400,'2026-02-11 14:20:00',272.00000000,272.00000000,270.00000000,270.00000000,19402000.00000000,'2026-02-18 03:09:42'),(387880,'BUMI','1m','yahoo',1770794460,'2026-02-11 14:21:00',272.00000000,272.00000000,270.00000000,270.00000000,3051200.00000000,'2026-02-18 03:09:42'),(387881,'BUMI','1m','yahoo',1770794520,'2026-02-11 14:22:00',270.00000000,272.00000000,270.00000000,272.00000000,10934300.00000000,'2026-02-18 03:09:42'),(387882,'BUMI','1m','yahoo',1770794580,'2026-02-11 14:23:00',270.00000000,272.00000000,270.00000000,272.00000000,5237600.00000000,'2026-02-18 03:09:42'),(387883,'BUMI','1m','yahoo',1770794640,'2026-02-11 14:24:00',270.00000000,272.00000000,270.00000000,270.00000000,18114300.00000000,'2026-02-18 03:09:42'),(387884,'BUMI','1m','yahoo',1770794700,'2026-02-11 14:25:00',272.00000000,272.00000000,270.00000000,270.00000000,5793100.00000000,'2026-02-18 03:09:42'),(387885,'BUMI','1m','yahoo',1770794760,'2026-02-11 14:26:00',272.00000000,272.00000000,270.00000000,272.00000000,6147800.00000000,'2026-02-18 03:09:42'),(387886,'BUMI','1m','yahoo',1770794820,'2026-02-11 14:27:00',270.00000000,272.00000000,268.00000000,268.00000000,101948700.00000000,'2026-02-18 03:09:42'),(387887,'BUMI','1m','yahoo',1770794880,'2026-02-11 14:28:00',270.00000000,270.00000000,266.00000000,268.00000000,100337700.00000000,'2026-02-18 03:09:42'),(387888,'BUMI','1m','yahoo',1770794940,'2026-02-11 14:29:00',270.00000000,270.00000000,268.00000000,268.00000000,7943900.00000000,'2026-02-18 03:09:42'),(387889,'BUMI','1m','yahoo',1770795000,'2026-02-11 14:30:00',270.00000000,270.00000000,268.00000000,268.00000000,34028600.00000000,'2026-02-18 03:09:42'),(387890,'BUMI','1m','yahoo',1770795060,'2026-02-11 14:31:00',270.00000000,270.00000000,268.00000000,268.00000000,5947800.00000000,'2026-02-18 03:09:42'),(387891,'BUMI','1m','yahoo',1770795120,'2026-02-11 14:32:00',268.00000000,270.00000000,268.00000000,270.00000000,1894600.00000000,'2026-02-18 03:09:42'),(387892,'BUMI','1m','yahoo',1770795180,'2026-02-11 14:33:00',268.00000000,270.00000000,268.00000000,268.00000000,3711000.00000000,'2026-02-18 03:09:42'),(387893,'BUMI','1m','yahoo',1770795240,'2026-02-11 14:34:00',268.00000000,270.00000000,268.00000000,268.00000000,15062000.00000000,'2026-02-18 03:09:42'),(387894,'BUMI','1m','yahoo',1770795300,'2026-02-11 14:35:00',268.00000000,272.00000000,268.00000000,272.00000000,27312000.00000000,'2026-02-18 03:09:42'),(387895,'BUMI','1m','yahoo',1770795360,'2026-02-11 14:36:00',270.00000000,272.00000000,268.00000000,270.00000000,18447900.00000000,'2026-02-18 03:09:42'),(387896,'BUMI','1m','yahoo',1770795420,'2026-02-11 14:37:00',270.00000000,270.00000000,268.00000000,268.00000000,3439500.00000000,'2026-02-18 03:09:42'),(387897,'BUMI','1m','yahoo',1770795480,'2026-02-11 14:38:00',270.00000000,270.00000000,268.00000000,270.00000000,4100200.00000000,'2026-02-18 03:09:42'),(387898,'BUMI','1m','yahoo',1770795540,'2026-02-11 14:39:00',268.00000000,270.00000000,268.00000000,268.00000000,7822600.00000000,'2026-02-18 03:09:42'),(387899,'BUMI','1m','yahoo',1770795600,'2026-02-11 14:40:00',268.00000000,270.00000000,268.00000000,270.00000000,4112200.00000000,'2026-02-18 03:09:42'),(387900,'BUMI','1m','yahoo',1770795660,'2026-02-11 14:41:00',268.00000000,270.00000000,268.00000000,268.00000000,5959600.00000000,'2026-02-18 03:09:42'),(387901,'BUMI','1m','yahoo',1770795720,'2026-02-11 14:42:00',270.00000000,270.00000000,268.00000000,268.00000000,2913600.00000000,'2026-02-18 03:09:42'),(387902,'BUMI','1m','yahoo',1770795780,'2026-02-11 14:43:00',268.00000000,270.00000000,268.00000000,270.00000000,4641400.00000000,'2026-02-18 03:09:42'),(387903,'BUMI','1m','yahoo',1770795840,'2026-02-11 14:44:00',270.00000000,270.00000000,268.00000000,268.00000000,11613100.00000000,'2026-02-18 03:09:42'),(387904,'BUMI','1m','yahoo',1770795900,'2026-02-11 14:45:00',270.00000000,270.00000000,268.00000000,268.00000000,5559800.00000000,'2026-02-18 03:09:42'),(387905,'BUMI','1m','yahoo',1770795960,'2026-02-11 14:46:00',268.00000000,270.00000000,268.00000000,268.00000000,2633400.00000000,'2026-02-18 03:09:42'),(387906,'BUMI','1m','yahoo',1770796020,'2026-02-11 14:47:00',270.00000000,270.00000000,268.00000000,268.00000000,3867900.00000000,'2026-02-18 03:09:42'),(387907,'BUMI','1m','yahoo',1770796080,'2026-02-11 14:48:00',268.00000000,270.00000000,268.00000000,270.00000000,5237900.00000000,'2026-02-18 03:09:42'),(387908,'BUMI','1m','yahoo',1770796140,'2026-02-11 14:49:00',270.00000000,270.00000000,268.00000000,270.00000000,3586400.00000000,'2026-02-18 03:09:42'),(387909,'BUMI','1m','yahoo',1770796200,'2026-02-11 14:50:00',270.00000000,270.00000000,268.00000000,268.00000000,7566100.00000000,'2026-02-18 03:09:42'),(387910,'BUMI','1m','yahoo',1770796260,'2026-02-11 14:51:00',268.00000000,270.00000000,268.00000000,270.00000000,13221600.00000000,'2026-02-18 03:09:42'),(387911,'BUMI','1m','yahoo',1770796320,'2026-02-11 14:52:00',268.00000000,270.00000000,268.00000000,270.00000000,6202200.00000000,'2026-02-18 03:09:42'),(387912,'BUMI','1m','yahoo',1770796380,'2026-02-11 14:53:00',268.00000000,270.00000000,268.00000000,268.00000000,7689500.00000000,'2026-02-18 03:09:42'),(387913,'BUMI','1m','yahoo',1770796440,'2026-02-11 14:54:00',268.00000000,272.00000000,268.00000000,272.00000000,28612100.00000000,'2026-02-18 03:09:42'),(387914,'BUMI','1m','yahoo',1770796500,'2026-02-11 14:55:00',270.00000000,272.00000000,270.00000000,272.00000000,2769500.00000000,'2026-02-18 03:09:42'),(387915,'BUMI','1m','yahoo',1770796560,'2026-02-11 14:56:00',270.00000000,272.00000000,270.00000000,270.00000000,4775900.00000000,'2026-02-18 03:09:42'),(387916,'BUMI','1m','yahoo',1770796620,'2026-02-11 14:57:00',272.00000000,272.00000000,270.00000000,270.00000000,6909800.00000000,'2026-02-18 03:09:42'),(387917,'BUMI','1m','yahoo',1770796680,'2026-02-11 14:58:00',272.00000000,272.00000000,270.00000000,272.00000000,5090000.00000000,'2026-02-18 03:09:42'),(387918,'BUMI','1m','yahoo',1770796740,'2026-02-11 14:59:00',270.00000000,272.00000000,270.00000000,270.00000000,4054200.00000000,'2026-02-18 03:09:42'),(387919,'BUMI','1m','yahoo',1770796800,'2026-02-11 15:00:00',272.00000000,272.00000000,270.00000000,272.00000000,3910500.00000000,'2026-02-18 03:09:42'),(387920,'BUMI','1m','yahoo',1770796860,'2026-02-11 15:01:00',270.00000000,272.00000000,270.00000000,272.00000000,30010500.00000000,'2026-02-18 03:09:42'),(387921,'BUMI','1m','yahoo',1770796920,'2026-02-11 15:02:00',270.00000000,272.00000000,270.00000000,270.00000000,14661200.00000000,'2026-02-18 03:09:42'),(387922,'BUMI','1m','yahoo',1770796980,'2026-02-11 15:03:00',272.00000000,272.00000000,270.00000000,270.00000000,10813100.00000000,'2026-02-18 03:09:42'),(387923,'BUMI','1m','yahoo',1770797040,'2026-02-11 15:04:00',272.00000000,272.00000000,270.00000000,270.00000000,29137700.00000000,'2026-02-18 03:09:42'),(387924,'BUMI','1m','yahoo',1770797100,'2026-02-11 15:05:00',272.00000000,272.00000000,270.00000000,272.00000000,46404400.00000000,'2026-02-18 03:09:42'),(387925,'BUMI','1m','yahoo',1770797160,'2026-02-11 15:06:00',272.00000000,272.00000000,270.00000000,272.00000000,5191000.00000000,'2026-02-18 03:09:42'),(387926,'BUMI','1m','yahoo',1770797220,'2026-02-11 15:07:00',270.00000000,274.00000000,270.00000000,272.00000000,37036900.00000000,'2026-02-18 03:09:42'),(387927,'BUMI','1m','yahoo',1770797280,'2026-02-11 15:08:00',272.00000000,272.00000000,270.00000000,272.00000000,10711100.00000000,'2026-02-18 03:09:42'),(387928,'BUMI','1m','yahoo',1770797340,'2026-02-11 15:09:00',272.00000000,272.00000000,270.00000000,272.00000000,14758800.00000000,'2026-02-18 03:09:42'),(387929,'BUMI','1m','yahoo',1770797400,'2026-02-11 15:10:00',272.00000000,272.00000000,270.00000000,270.00000000,7463000.00000000,'2026-02-18 03:09:42'),(387930,'BUMI','1m','yahoo',1770797460,'2026-02-11 15:11:00',272.00000000,272.00000000,270.00000000,272.00000000,7628600.00000000,'2026-02-18 03:09:42'),(387931,'BUMI','1m','yahoo',1770797520,'2026-02-11 15:12:00',272.00000000,272.00000000,270.00000000,272.00000000,3406800.00000000,'2026-02-18 03:09:42'),(387932,'BUMI','1m','yahoo',1770797580,'2026-02-11 15:13:00',272.00000000,272.00000000,270.00000000,270.00000000,2588500.00000000,'2026-02-18 03:09:42'),(387933,'BUMI','1m','yahoo',1770797640,'2026-02-11 15:14:00',272.00000000,272.00000000,270.00000000,272.00000000,11969400.00000000,'2026-02-18 03:09:42'),(387934,'BUMI','1m','yahoo',1770797700,'2026-02-11 15:15:00',270.00000000,272.00000000,270.00000000,272.00000000,4915700.00000000,'2026-02-18 03:09:42'),(387935,'BUMI','1m','yahoo',1770797760,'2026-02-11 15:16:00',270.00000000,272.00000000,270.00000000,272.00000000,7786000.00000000,'2026-02-18 03:09:42'),(387936,'BUMI','1m','yahoo',1770797820,'2026-02-11 15:17:00',270.00000000,272.00000000,270.00000000,270.00000000,4646100.00000000,'2026-02-18 03:09:42'),(387937,'BUMI','1m','yahoo',1770797880,'2026-02-11 15:18:00',270.00000000,272.00000000,270.00000000,272.00000000,10174800.00000000,'2026-02-18 03:09:42'),(387938,'BUMI','1m','yahoo',1770797940,'2026-02-11 15:19:00',272.00000000,272.00000000,270.00000000,270.00000000,9512500.00000000,'2026-02-18 03:09:42'),(387939,'BUMI','1m','yahoo',1770798000,'2026-02-11 15:20:00',272.00000000,272.00000000,270.00000000,270.00000000,3942100.00000000,'2026-02-18 03:09:42'),(387940,'BUMI','1m','yahoo',1770798060,'2026-02-11 15:21:00',272.00000000,272.00000000,270.00000000,270.00000000,5813900.00000000,'2026-02-18 03:09:42'),(387941,'BUMI','1m','yahoo',1770798120,'2026-02-11 15:22:00',272.00000000,272.00000000,270.00000000,272.00000000,9603700.00000000,'2026-02-18 03:09:42'),(387942,'BUMI','1m','yahoo',1770798180,'2026-02-11 15:23:00',270.00000000,272.00000000,270.00000000,272.00000000,4420500.00000000,'2026-02-18 03:09:42'),(387943,'BUMI','1m','yahoo',1770798240,'2026-02-11 15:24:00',270.00000000,272.00000000,270.00000000,270.00000000,10125100.00000000,'2026-02-18 03:09:42'),(387944,'BUMI','1m','yahoo',1770798300,'2026-02-11 15:25:00',270.00000000,272.00000000,268.00000000,270.00000000,126627200.00000000,'2026-02-18 03:09:42'),(387945,'BUMI','1m','yahoo',1770798360,'2026-02-11 15:26:00',270.00000000,272.00000000,270.00000000,270.00000000,5962000.00000000,'2026-02-18 03:09:42'),(387946,'BUMI','1m','yahoo',1770798420,'2026-02-11 15:27:00',270.00000000,272.00000000,270.00000000,270.00000000,16855700.00000000,'2026-02-18 03:09:42'),(387947,'BUMI','1m','yahoo',1770798480,'2026-02-11 15:28:00',270.00000000,272.00000000,268.00000000,270.00000000,58416600.00000000,'2026-02-18 03:09:42'),(387948,'BUMI','1m','yahoo',1770798540,'2026-02-11 15:29:00',268.00000000,270.00000000,268.00000000,268.00000000,3441200.00000000,'2026-02-18 03:09:42'),(387949,'BUMI','1m','yahoo',1770798600,'2026-02-11 15:30:00',270.00000000,272.00000000,268.00000000,270.00000000,56595900.00000000,'2026-02-18 03:09:42'),(387950,'BUMI','1m','yahoo',1770798660,'2026-02-11 15:31:00',270.00000000,270.00000000,268.00000000,268.00000000,4415600.00000000,'2026-02-18 03:09:42'),(387951,'BUMI','1m','yahoo',1770798720,'2026-02-11 15:32:00',270.00000000,270.00000000,268.00000000,270.00000000,9541600.00000000,'2026-02-18 03:09:42'),(387952,'BUMI','1m','yahoo',1770798780,'2026-02-11 15:33:00',268.00000000,270.00000000,268.00000000,268.00000000,33240800.00000000,'2026-02-18 03:09:42'),(387953,'BUMI','1m','yahoo',1770798840,'2026-02-11 15:34:00',270.00000000,270.00000000,268.00000000,268.00000000,18454600.00000000,'2026-02-18 03:09:42'),(387954,'BUMI','1m','yahoo',1770798900,'2026-02-11 15:35:00',270.00000000,272.00000000,268.00000000,270.00000000,27730700.00000000,'2026-02-18 03:09:42'),(387955,'BUMI','1m','yahoo',1770798960,'2026-02-11 15:36:00',270.00000000,272.00000000,268.00000000,270.00000000,30149900.00000000,'2026-02-18 03:09:42'),(387956,'BUMI','1m','yahoo',1770799020,'2026-02-11 15:37:00',268.00000000,270.00000000,268.00000000,268.00000000,11726300.00000000,'2026-02-18 03:09:42'),(387957,'BUMI','1m','yahoo',1770799080,'2026-02-11 15:38:00',270.00000000,272.00000000,268.00000000,270.00000000,27081300.00000000,'2026-02-18 03:09:42'),(387958,'BUMI','1m','yahoo',1770799140,'2026-02-11 15:39:00',270.00000000,272.00000000,270.00000000,270.00000000,14766200.00000000,'2026-02-18 03:09:42'),(387959,'BUMI','1m','yahoo',1770799200,'2026-02-11 15:40:00',272.00000000,272.00000000,270.00000000,270.00000000,39966500.00000000,'2026-02-18 03:09:42'),(387960,'BUMI','1m','yahoo',1770799260,'2026-02-11 15:41:00',272.00000000,272.00000000,270.00000000,270.00000000,9548600.00000000,'2026-02-18 03:09:42'),(387961,'BUMI','1m','yahoo',1770799320,'2026-02-11 15:42:00',270.00000000,272.00000000,270.00000000,270.00000000,7249500.00000000,'2026-02-18 03:09:42'),(387962,'BUMI','1m','yahoo',1770799380,'2026-02-11 15:43:00',272.00000000,272.00000000,270.00000000,270.00000000,3966700.00000000,'2026-02-18 03:09:42'),(387963,'BUMI','1m','yahoo',1770799440,'2026-02-11 15:44:00',270.00000000,272.00000000,270.00000000,270.00000000,98422600.00000000,'2026-02-18 03:09:42'),(387964,'BUMI','1m','yahoo',1770799500,'2026-02-11 15:45:00',272.00000000,272.00000000,270.00000000,270.00000000,21067000.00000000,'2026-02-18 03:09:42'),(387965,'BUMI','1m','yahoo',1770799560,'2026-02-11 15:46:00',272.00000000,274.00000000,270.00000000,270.00000000,77251300.00000000,'2026-02-18 03:09:42'),(387966,'BUMI','1m','yahoo',1770799620,'2026-02-11 15:47:00',272.00000000,274.00000000,270.00000000,272.00000000,47736200.00000000,'2026-02-18 03:09:42'),(387967,'BUMI','1m','yahoo',1770799680,'2026-02-11 15:48:00',272.00000000,274.00000000,270.00000000,272.00000000,53929600.00000000,'2026-02-18 03:09:42'),(387968,'BUMI','1m','yahoo',1770799740,'2026-02-11 15:49:00',272.00000000,274.00000000,270.00000000,272.00000000,51539800.00000000,'2026-02-18 03:09:42'),(387969,'BUMI','1m','yahoo',1770800400,'2026-02-11 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,192979600.00000000,'2026-02-18 03:09:42'),(387970,'BUMI','1m','yahoo',1770800520,'2026-02-11 16:02:00',272.00000000,272.00000000,272.00000000,272.00000000,19657000.00000000,'2026-02-18 03:09:42'),(387971,'BUMI','1m','yahoo',1770800580,'2026-02-11 16:03:00',272.00000000,272.00000000,272.00000000,272.00000000,3947200.00000000,'2026-02-18 03:09:42'),(387972,'BUMI','1m','yahoo',1770800640,'2026-02-11 16:04:00',272.00000000,272.00000000,272.00000000,272.00000000,746000.00000000,'2026-02-18 03:09:42'),(387973,'BUMI','1m','yahoo',1770800700,'2026-02-11 16:05:00',272.00000000,272.00000000,272.00000000,272.00000000,2210000.00000000,'2026-02-18 03:09:42'),(387974,'BUMI','1m','yahoo',1770800760,'2026-02-11 16:06:00',272.00000000,272.00000000,272.00000000,272.00000000,1229900.00000000,'2026-02-18 03:09:42'),(387975,'BUMI','1m','yahoo',1770800820,'2026-02-11 16:07:00',272.00000000,272.00000000,272.00000000,272.00000000,3765100.00000000,'2026-02-18 03:09:42'),(387976,'BUMI','1m','yahoo',1770800880,'2026-02-11 16:08:00',272.00000000,272.00000000,272.00000000,272.00000000,1232800.00000000,'2026-02-18 03:09:42'),(387977,'BUMI','1m','yahoo',1770800940,'2026-02-11 16:09:00',272.00000000,272.00000000,272.00000000,272.00000000,2869700.00000000,'2026-02-18 03:09:42'),(387978,'BUMI','1m','yahoo',1770801000,'2026-02-11 16:10:00',272.00000000,272.00000000,272.00000000,272.00000000,706200.00000000,'2026-02-18 03:09:42'),(387979,'BUMI','1m','yahoo',1770801060,'2026-02-11 16:11:00',272.00000000,272.00000000,272.00000000,272.00000000,392400.00000000,'2026-02-18 03:09:42'),(387980,'BUMI','1m','yahoo',1770801120,'2026-02-11 16:12:00',272.00000000,272.00000000,272.00000000,272.00000000,35482900.00000000,'2026-02-18 03:09:42'),(387981,'BUMI','1m','yahoo',1770801180,'2026-02-11 16:13:00',272.00000000,272.00000000,272.00000000,272.00000000,199700.00000000,'2026-02-18 03:09:42'),(387982,'BUMI','1m','yahoo',1770801240,'2026-02-11 16:14:00',272.00000000,272.00000000,272.00000000,272.00000000,343600.00000000,'2026-02-18 03:09:42'),(387983,'BUMI','1m','yahoo',1770861600,'2026-02-12 09:00:00',280.00000000,280.00000000,276.00000000,278.00000000,0.00000000,'2026-02-18 03:09:42'),(387984,'BUMI','1m','yahoo',1770861660,'2026-02-12 09:01:00',278.00000000,282.00000000,278.00000000,282.00000000,172259100.00000000,'2026-02-18 03:09:42'),(387985,'BUMI','1m','yahoo',1770861720,'2026-02-12 09:02:00',282.00000000,282.00000000,276.00000000,280.00000000,188174900.00000000,'2026-02-18 03:09:42'),(387986,'BUMI','1m','yahoo',1770861780,'2026-02-12 09:03:00',280.00000000,282.00000000,278.00000000,280.00000000,170452400.00000000,'2026-02-18 03:09:42'),(387987,'BUMI','1m','yahoo',1770861840,'2026-02-12 09:04:00',278.00000000,280.00000000,278.00000000,280.00000000,39345400.00000000,'2026-02-18 03:09:42'),(387988,'BUMI','1m','yahoo',1770861900,'2026-02-12 09:05:00',280.00000000,282.00000000,276.00000000,278.00000000,234234100.00000000,'2026-02-18 03:09:42'),(387989,'BUMI','1m','yahoo',1770861960,'2026-02-12 09:06:00',278.00000000,280.00000000,272.00000000,274.00000000,258743700.00000000,'2026-02-18 03:09:42'),(387990,'BUMI','1m','yahoo',1770862020,'2026-02-12 09:07:00',274.00000000,276.00000000,272.00000000,274.00000000,104683400.00000000,'2026-02-18 03:09:42'),(387991,'BUMI','1m','yahoo',1770862080,'2026-02-12 09:08:00',274.00000000,274.00000000,272.00000000,274.00000000,52936600.00000000,'2026-02-18 03:09:42'),(387992,'BUMI','1m','yahoo',1770862140,'2026-02-12 09:09:00',274.00000000,274.00000000,270.00000000,272.00000000,159584400.00000000,'2026-02-18 03:09:42'),(387993,'BUMI','1m','yahoo',1770862200,'2026-02-12 09:10:00',272.00000000,274.00000000,270.00000000,274.00000000,82525200.00000000,'2026-02-18 03:09:42'),(387994,'BUMI','1m','yahoo',1770862260,'2026-02-12 09:11:00',274.00000000,278.00000000,272.00000000,274.00000000,77006300.00000000,'2026-02-18 03:09:42'),(387995,'BUMI','1m','yahoo',1770862320,'2026-02-12 09:12:00',276.00000000,276.00000000,274.00000000,276.00000000,25267600.00000000,'2026-02-18 03:09:42'),(387996,'BUMI','1m','yahoo',1770862380,'2026-02-12 09:13:00',276.00000000,276.00000000,274.00000000,276.00000000,22537200.00000000,'2026-02-18 03:09:42'),(387997,'BUMI','1m','yahoo',1770862440,'2026-02-12 09:14:00',276.00000000,276.00000000,274.00000000,276.00000000,37334100.00000000,'2026-02-18 03:09:42'),(387998,'BUMI','1m','yahoo',1770862500,'2026-02-12 09:15:00',276.00000000,278.00000000,274.00000000,278.00000000,61518900.00000000,'2026-02-18 03:09:42'),(387999,'BUMI','1m','yahoo',1770862560,'2026-02-12 09:16:00',276.00000000,278.00000000,276.00000000,278.00000000,28104300.00000000,'2026-02-18 03:09:42'),(388000,'BUMI','1m','yahoo',1770862620,'2026-02-12 09:17:00',276.00000000,280.00000000,276.00000000,280.00000000,87711300.00000000,'2026-02-18 03:09:42'),(388001,'BUMI','1m','yahoo',1770862680,'2026-02-12 09:18:00',280.00000000,280.00000000,278.00000000,280.00000000,54306100.00000000,'2026-02-18 03:09:42'),(388002,'BUMI','1m','yahoo',1770862740,'2026-02-12 09:19:00',280.00000000,280.00000000,278.00000000,280.00000000,39985200.00000000,'2026-02-18 03:09:42'),(388003,'BUMI','1m','yahoo',1770862800,'2026-02-12 09:20:00',280.00000000,280.00000000,278.00000000,280.00000000,118936600.00000000,'2026-02-18 03:09:42'),(388004,'BUMI','1m','yahoo',1770862860,'2026-02-12 09:21:00',280.00000000,280.00000000,278.00000000,278.00000000,26199500.00000000,'2026-02-18 03:09:42'),(388005,'BUMI','1m','yahoo',1770862920,'2026-02-12 09:22:00',280.00000000,280.00000000,276.00000000,278.00000000,97772100.00000000,'2026-02-18 03:09:42'),(388006,'BUMI','1m','yahoo',1770862980,'2026-02-12 09:23:00',276.00000000,278.00000000,276.00000000,278.00000000,16259600.00000000,'2026-02-18 03:09:42'),(388007,'BUMI','1m','yahoo',1770863040,'2026-02-12 09:24:00',276.00000000,278.00000000,274.00000000,276.00000000,132033300.00000000,'2026-02-18 03:09:42'),(388008,'BUMI','1m','yahoo',1770863100,'2026-02-12 09:25:00',276.00000000,278.00000000,274.00000000,276.00000000,33702300.00000000,'2026-02-18 03:09:42'),(388009,'BUMI','1m','yahoo',1770863160,'2026-02-12 09:26:00',276.00000000,276.00000000,274.00000000,276.00000000,9344100.00000000,'2026-02-18 03:09:42'),(388010,'BUMI','1m','yahoo',1770863220,'2026-02-12 09:27:00',274.00000000,276.00000000,274.00000000,276.00000000,11087200.00000000,'2026-02-18 03:09:42'),(388011,'BUMI','1m','yahoo',1770863280,'2026-02-12 09:28:00',276.00000000,276.00000000,272.00000000,274.00000000,137359900.00000000,'2026-02-18 03:09:42'),(388012,'BUMI','1m','yahoo',1770863340,'2026-02-12 09:29:00',272.00000000,274.00000000,272.00000000,274.00000000,18887500.00000000,'2026-02-18 03:09:42'),(388013,'BUMI','1m','yahoo',1770863400,'2026-02-12 09:30:00',274.00000000,274.00000000,272.00000000,272.00000000,10234500.00000000,'2026-02-18 03:09:42'),(388014,'BUMI','1m','yahoo',1770863460,'2026-02-12 09:31:00',274.00000000,274.00000000,272.00000000,274.00000000,20113900.00000000,'2026-02-18 03:09:42'),(388015,'BUMI','1m','yahoo',1770863520,'2026-02-12 09:32:00',274.00000000,274.00000000,272.00000000,274.00000000,35251100.00000000,'2026-02-18 03:09:42'),(388016,'BUMI','1m','yahoo',1770863580,'2026-02-12 09:33:00',272.00000000,274.00000000,272.00000000,274.00000000,23599300.00000000,'2026-02-18 03:09:42'),(388017,'BUMI','1m','yahoo',1770863640,'2026-02-12 09:34:00',274.00000000,274.00000000,272.00000000,272.00000000,17094000.00000000,'2026-02-18 03:09:42'),(388018,'BUMI','1m','yahoo',1770863700,'2026-02-12 09:35:00',274.00000000,274.00000000,272.00000000,272.00000000,102223100.00000000,'2026-02-18 03:09:42'),(388019,'BUMI','1m','yahoo',1770863760,'2026-02-12 09:36:00',272.00000000,274.00000000,272.00000000,272.00000000,95120700.00000000,'2026-02-18 03:09:42'),(388020,'BUMI','1m','yahoo',1770863820,'2026-02-12 09:37:00',272.00000000,274.00000000,270.00000000,272.00000000,191083100.00000000,'2026-02-18 03:09:42'),(388021,'BUMI','1m','yahoo',1770863880,'2026-02-12 09:38:00',272.00000000,274.00000000,270.00000000,272.00000000,36231000.00000000,'2026-02-18 03:09:42'),(388022,'BUMI','1m','yahoo',1770863940,'2026-02-12 09:39:00',272.00000000,274.00000000,272.00000000,274.00000000,17573300.00000000,'2026-02-18 03:09:42'),(388023,'BUMI','1m','yahoo',1770864000,'2026-02-12 09:40:00',274.00000000,274.00000000,272.00000000,274.00000000,9751700.00000000,'2026-02-18 03:09:42'),(388024,'BUMI','1m','yahoo',1770864060,'2026-02-12 09:41:00',274.00000000,274.00000000,272.00000000,272.00000000,8328300.00000000,'2026-02-18 03:09:42'),(388025,'BUMI','1m','yahoo',1770864120,'2026-02-12 09:42:00',274.00000000,274.00000000,272.00000000,272.00000000,11700700.00000000,'2026-02-18 03:09:42'),(388026,'BUMI','1m','yahoo',1770864180,'2026-02-12 09:43:00',274.00000000,274.00000000,272.00000000,274.00000000,12084800.00000000,'2026-02-18 03:09:42'),(388027,'BUMI','1m','yahoo',1770864240,'2026-02-12 09:44:00',274.00000000,274.00000000,272.00000000,274.00000000,14080100.00000000,'2026-02-18 03:09:42'),(388028,'BUMI','1m','yahoo',1770864300,'2026-02-12 09:45:00',274.00000000,274.00000000,272.00000000,274.00000000,4138300.00000000,'2026-02-18 03:09:42'),(388029,'BUMI','1m','yahoo',1770864360,'2026-02-12 09:46:00',272.00000000,274.00000000,272.00000000,272.00000000,4687200.00000000,'2026-02-18 03:09:42'),(388030,'BUMI','1m','yahoo',1770864420,'2026-02-12 09:47:00',274.00000000,274.00000000,272.00000000,274.00000000,14868200.00000000,'2026-02-18 03:09:42'),(388031,'BUMI','1m','yahoo',1770864480,'2026-02-12 09:48:00',274.00000000,276.00000000,272.00000000,274.00000000,109878300.00000000,'2026-02-18 03:09:42'),(388032,'BUMI','1m','yahoo',1770864540,'2026-02-12 09:49:00',276.00000000,276.00000000,272.00000000,274.00000000,65158200.00000000,'2026-02-18 03:09:42'),(388033,'BUMI','1m','yahoo',1770864600,'2026-02-12 09:50:00',274.00000000,274.00000000,272.00000000,274.00000000,18955800.00000000,'2026-02-18 03:09:42'),(388034,'BUMI','1m','yahoo',1770864660,'2026-02-12 09:51:00',274.00000000,274.00000000,272.00000000,272.00000000,5275500.00000000,'2026-02-18 03:09:42'),(388035,'BUMI','1m','yahoo',1770864720,'2026-02-12 09:52:00',272.00000000,274.00000000,272.00000000,272.00000000,7123900.00000000,'2026-02-18 03:09:42'),(388036,'BUMI','1m','yahoo',1770864780,'2026-02-12 09:53:00',274.00000000,274.00000000,272.00000000,272.00000000,15986800.00000000,'2026-02-18 03:09:42'),(388037,'BUMI','1m','yahoo',1770864840,'2026-02-12 09:54:00',274.00000000,274.00000000,272.00000000,274.00000000,17415000.00000000,'2026-02-18 03:09:42'),(388038,'BUMI','1m','yahoo',1770864900,'2026-02-12 09:55:00',274.00000000,274.00000000,272.00000000,274.00000000,8250900.00000000,'2026-02-18 03:09:42'),(388039,'BUMI','1m','yahoo',1770864960,'2026-02-12 09:56:00',274.00000000,274.00000000,272.00000000,272.00000000,9033500.00000000,'2026-02-18 03:09:42'),(388040,'BUMI','1m','yahoo',1770865020,'2026-02-12 09:57:00',274.00000000,274.00000000,272.00000000,274.00000000,9356900.00000000,'2026-02-18 03:09:42'),(388041,'BUMI','1m','yahoo',1770865080,'2026-02-12 09:58:00',274.00000000,274.00000000,270.00000000,270.00000000,134700600.00000000,'2026-02-18 03:09:42'),(388042,'BUMI','1m','yahoo',1770865140,'2026-02-12 09:59:00',270.00000000,272.00000000,268.00000000,270.00000000,124630600.00000000,'2026-02-18 03:09:42'),(388043,'BUMI','1m','yahoo',1770865200,'2026-02-12 10:00:00',270.00000000,270.00000000,268.00000000,268.00000000,29978500.00000000,'2026-02-18 03:09:42'),(388044,'BUMI','1m','yahoo',1770865260,'2026-02-12 10:01:00',268.00000000,270.00000000,268.00000000,270.00000000,0.00000000,'2026-02-18 03:09:42'),(388045,'BUMI','1m','yahoo',1770865320,'2026-02-12 10:02:00',268.00000000,270.00000000,268.00000000,268.00000000,15471400.00000000,'2026-02-18 03:09:42'),(388046,'BUMI','1m','yahoo',1770865380,'2026-02-12 10:03:00',268.00000000,270.00000000,268.00000000,268.00000000,20504400.00000000,'2026-02-18 03:09:42'),(388047,'BUMI','1m','yahoo',1770865440,'2026-02-12 10:04:00',268.00000000,270.00000000,266.00000000,268.00000000,89777700.00000000,'2026-02-18 03:09:42'),(388048,'BUMI','1m','yahoo',1770865500,'2026-02-12 10:05:00',268.00000000,270.00000000,266.00000000,268.00000000,73603800.00000000,'2026-02-18 03:09:42'),(388049,'BUMI','1m','yahoo',1770865560,'2026-02-12 10:06:00',268.00000000,270.00000000,268.00000000,270.00000000,12522500.00000000,'2026-02-18 03:09:42'),(388050,'BUMI','1m','yahoo',1770865620,'2026-02-12 10:07:00',268.00000000,270.00000000,268.00000000,268.00000000,16285400.00000000,'2026-02-18 03:09:42'),(388051,'BUMI','1m','yahoo',1770865680,'2026-02-12 10:08:00',268.00000000,272.00000000,268.00000000,272.00000000,51250200.00000000,'2026-02-18 03:09:42'),(388052,'BUMI','1m','yahoo',1770865740,'2026-02-12 10:09:00',270.00000000,272.00000000,270.00000000,272.00000000,10472900.00000000,'2026-02-18 03:09:42'),(388053,'BUMI','1m','yahoo',1770865800,'2026-02-12 10:10:00',272.00000000,272.00000000,270.00000000,270.00000000,3153400.00000000,'2026-02-18 03:09:42'),(388054,'BUMI','1m','yahoo',1770865860,'2026-02-12 10:11:00',270.00000000,272.00000000,270.00000000,272.00000000,11602600.00000000,'2026-02-18 03:09:42'),(388055,'BUMI','1m','yahoo',1770865920,'2026-02-12 10:12:00',270.00000000,272.00000000,270.00000000,270.00000000,11063400.00000000,'2026-02-18 03:09:42'),(388056,'BUMI','1m','yahoo',1770865980,'2026-02-12 10:13:00',270.00000000,272.00000000,270.00000000,270.00000000,1523200.00000000,'2026-02-18 03:09:42'),(388057,'BUMI','1m','yahoo',1770866040,'2026-02-12 10:14:00',270.00000000,272.00000000,270.00000000,270.00000000,2384300.00000000,'2026-02-18 03:09:42'),(388058,'BUMI','1m','yahoo',1770866100,'2026-02-12 10:15:00',270.00000000,272.00000000,270.00000000,270.00000000,1503900.00000000,'2026-02-18 03:09:42'),(388059,'BUMI','1m','yahoo',1770866160,'2026-02-12 10:16:00',270.00000000,272.00000000,270.00000000,270.00000000,3500900.00000000,'2026-02-18 03:09:42'),(388060,'BUMI','1m','yahoo',1770866220,'2026-02-12 10:17:00',272.00000000,272.00000000,270.00000000,270.00000000,4199300.00000000,'2026-02-18 03:09:42'),(388061,'BUMI','1m','yahoo',1770866280,'2026-02-12 10:18:00',272.00000000,272.00000000,270.00000000,270.00000000,4583400.00000000,'2026-02-18 03:09:42'),(388062,'BUMI','1m','yahoo',1770866340,'2026-02-12 10:19:00',270.00000000,272.00000000,270.00000000,272.00000000,1383900.00000000,'2026-02-18 03:09:42'),(388063,'BUMI','1m','yahoo',1770866400,'2026-02-12 10:20:00',272.00000000,272.00000000,270.00000000,272.00000000,1441300.00000000,'2026-02-18 03:09:42'),(388064,'BUMI','1m','yahoo',1770866460,'2026-02-12 10:21:00',270.00000000,272.00000000,270.00000000,270.00000000,1224100.00000000,'2026-02-18 03:09:42'),(388065,'BUMI','1m','yahoo',1770866520,'2026-02-12 10:22:00',272.00000000,272.00000000,270.00000000,272.00000000,1292900.00000000,'2026-02-18 03:09:42'),(388066,'BUMI','1m','yahoo',1770866580,'2026-02-12 10:23:00',272.00000000,274.00000000,270.00000000,274.00000000,102360400.00000000,'2026-02-18 03:09:42'),(388067,'BUMI','1m','yahoo',1770866640,'2026-02-12 10:24:00',274.00000000,274.00000000,272.00000000,272.00000000,9486000.00000000,'2026-02-18 03:09:42'),(388068,'BUMI','1m','yahoo',1770866700,'2026-02-12 10:25:00',274.00000000,274.00000000,272.00000000,272.00000000,2943600.00000000,'2026-02-18 03:09:42'),(388069,'BUMI','1m','yahoo',1770866760,'2026-02-12 10:26:00',272.00000000,274.00000000,272.00000000,274.00000000,2819400.00000000,'2026-02-18 03:09:42'),(388070,'BUMI','1m','yahoo',1770866820,'2026-02-12 10:27:00',274.00000000,274.00000000,272.00000000,272.00000000,2868900.00000000,'2026-02-18 03:09:42'),(388071,'BUMI','1m','yahoo',1770866880,'2026-02-12 10:28:00',272.00000000,274.00000000,272.00000000,274.00000000,5375700.00000000,'2026-02-18 03:09:42'),(388072,'BUMI','1m','yahoo',1770866940,'2026-02-12 10:29:00',274.00000000,274.00000000,272.00000000,272.00000000,1915100.00000000,'2026-02-18 03:09:42'),(388073,'BUMI','1m','yahoo',1770867000,'2026-02-12 10:30:00',274.00000000,274.00000000,272.00000000,274.00000000,2012300.00000000,'2026-02-18 03:09:42'),(388074,'BUMI','1m','yahoo',1770867060,'2026-02-12 10:31:00',272.00000000,274.00000000,270.00000000,272.00000000,68588800.00000000,'2026-02-18 03:09:42'),(388075,'BUMI','1m','yahoo',1770867120,'2026-02-12 10:32:00',272.00000000,272.00000000,270.00000000,270.00000000,7290800.00000000,'2026-02-18 03:09:42'),(388076,'BUMI','1m','yahoo',1770867180,'2026-02-12 10:33:00',270.00000000,272.00000000,270.00000000,272.00000000,1066000.00000000,'2026-02-18 03:09:42'),(388077,'BUMI','1m','yahoo',1770867240,'2026-02-12 10:34:00',270.00000000,272.00000000,270.00000000,270.00000000,1396800.00000000,'2026-02-18 03:09:42'),(388078,'BUMI','1m','yahoo',1770867300,'2026-02-12 10:35:00',272.00000000,272.00000000,270.00000000,270.00000000,7952900.00000000,'2026-02-18 03:09:42'),(388079,'BUMI','1m','yahoo',1770867360,'2026-02-12 10:36:00',270.00000000,272.00000000,270.00000000,270.00000000,1654300.00000000,'2026-02-18 03:09:42'),(388080,'BUMI','1m','yahoo',1770867420,'2026-02-12 10:37:00',272.00000000,272.00000000,270.00000000,272.00000000,3248500.00000000,'2026-02-18 03:09:42'),(388081,'BUMI','1m','yahoo',1770867480,'2026-02-12 10:38:00',272.00000000,272.00000000,270.00000000,270.00000000,413700.00000000,'2026-02-18 03:09:42'),(388082,'BUMI','1m','yahoo',1770867540,'2026-02-12 10:39:00',272.00000000,272.00000000,270.00000000,270.00000000,3783700.00000000,'2026-02-18 03:09:42'),(388083,'BUMI','1m','yahoo',1770867600,'2026-02-12 10:40:00',270.00000000,272.00000000,270.00000000,272.00000000,4536600.00000000,'2026-02-18 03:09:42'),(388084,'BUMI','1m','yahoo',1770867660,'2026-02-12 10:41:00',272.00000000,272.00000000,268.00000000,268.00000000,157159900.00000000,'2026-02-18 03:09:42'),(388085,'BUMI','1m','yahoo',1770867720,'2026-02-12 10:42:00',270.00000000,272.00000000,268.00000000,270.00000000,35531500.00000000,'2026-02-18 03:09:42'),(388086,'BUMI','1m','yahoo',1770867780,'2026-02-12 10:43:00',270.00000000,270.00000000,268.00000000,270.00000000,4214800.00000000,'2026-02-18 03:09:42'),(388087,'BUMI','1m','yahoo',1770867840,'2026-02-12 10:44:00',268.00000000,270.00000000,268.00000000,270.00000000,2583300.00000000,'2026-02-18 03:09:42'),(388088,'BUMI','1m','yahoo',1770867900,'2026-02-12 10:45:00',268.00000000,270.00000000,268.00000000,270.00000000,13785500.00000000,'2026-02-18 03:09:42'),(388089,'BUMI','1m','yahoo',1770867960,'2026-02-12 10:46:00',268.00000000,270.00000000,268.00000000,268.00000000,30596800.00000000,'2026-02-18 03:09:42'),(388090,'BUMI','1m','yahoo',1770868020,'2026-02-12 10:47:00',268.00000000,270.00000000,268.00000000,268.00000000,20400600.00000000,'2026-02-18 03:09:42'),(388091,'BUMI','1m','yahoo',1770868080,'2026-02-12 10:48:00',268.00000000,270.00000000,268.00000000,268.00000000,71112900.00000000,'2026-02-18 03:09:42'),(388092,'BUMI','1m','yahoo',1770868140,'2026-02-12 10:49:00',268.00000000,270.00000000,266.00000000,266.00000000,60110200.00000000,'2026-02-18 03:09:42'),(388093,'BUMI','1m','yahoo',1770868200,'2026-02-12 10:50:00',268.00000000,270.00000000,266.00000000,268.00000000,25209100.00000000,'2026-02-18 03:09:42'),(388094,'BUMI','1m','yahoo',1770868260,'2026-02-12 10:51:00',268.00000000,270.00000000,266.00000000,270.00000000,49428200.00000000,'2026-02-18 03:09:42'),(388095,'BUMI','1m','yahoo',1770868320,'2026-02-12 10:52:00',268.00000000,270.00000000,268.00000000,268.00000000,4391200.00000000,'2026-02-18 03:09:42'),(388096,'BUMI','1m','yahoo',1770868380,'2026-02-12 10:53:00',268.00000000,270.00000000,268.00000000,268.00000000,2257600.00000000,'2026-02-18 03:09:42'),(388097,'BUMI','1m','yahoo',1770868440,'2026-02-12 10:54:00',268.00000000,270.00000000,268.00000000,268.00000000,60112500.00000000,'2026-02-18 03:09:42'),(388098,'BUMI','1m','yahoo',1770868500,'2026-02-12 10:55:00',268.00000000,268.00000000,266.00000000,268.00000000,36391700.00000000,'2026-02-18 03:09:42'),(388099,'BUMI','1m','yahoo',1770868560,'2026-02-12 10:56:00',266.00000000,268.00000000,266.00000000,268.00000000,4643400.00000000,'2026-02-18 03:09:42'),(388100,'BUMI','1m','yahoo',1770868620,'2026-02-12 10:57:00',266.00000000,268.00000000,266.00000000,266.00000000,5249600.00000000,'2026-02-18 03:09:42'),(388101,'BUMI','1m','yahoo',1770868680,'2026-02-12 10:58:00',266.00000000,268.00000000,266.00000000,266.00000000,3324000.00000000,'2026-02-18 03:09:42'),(388102,'BUMI','1m','yahoo',1770868740,'2026-02-12 10:59:00',266.00000000,268.00000000,266.00000000,266.00000000,1754800.00000000,'2026-02-18 03:09:42'),(388103,'BUMI','1m','yahoo',1770868800,'2026-02-12 11:00:00',268.00000000,268.00000000,266.00000000,266.00000000,6680700.00000000,'2026-02-18 03:09:42'),(388104,'BUMI','1m','yahoo',1770868860,'2026-02-12 11:01:00',268.00000000,268.00000000,266.00000000,266.00000000,4831500.00000000,'2026-02-18 03:09:42'),(388105,'BUMI','1m','yahoo',1770868920,'2026-02-12 11:02:00',266.00000000,268.00000000,266.00000000,266.00000000,5762400.00000000,'2026-02-18 03:09:42'),(388106,'BUMI','1m','yahoo',1770868980,'2026-02-12 11:03:00',268.00000000,268.00000000,266.00000000,266.00000000,4538300.00000000,'2026-02-18 03:09:42'),(388107,'BUMI','1m','yahoo',1770869040,'2026-02-12 11:04:00',266.00000000,268.00000000,266.00000000,266.00000000,9107100.00000000,'2026-02-18 03:09:42'),(388108,'BUMI','1m','yahoo',1770869100,'2026-02-12 11:05:00',268.00000000,268.00000000,266.00000000,266.00000000,5896400.00000000,'2026-02-18 03:09:42'),(388109,'BUMI','1m','yahoo',1770869160,'2026-02-12 11:06:00',268.00000000,268.00000000,266.00000000,268.00000000,33833300.00000000,'2026-02-18 03:09:42'),(388110,'BUMI','1m','yahoo',1770869220,'2026-02-12 11:07:00',266.00000000,270.00000000,266.00000000,268.00000000,1559000.00000000,'2026-02-18 03:09:42'),(388111,'BUMI','1m','yahoo',1770869280,'2026-02-12 11:08:00',268.00000000,270.00000000,268.00000000,270.00000000,2940100.00000000,'2026-02-18 03:09:42'),(388112,'BUMI','1m','yahoo',1770869340,'2026-02-12 11:09:00',270.00000000,270.00000000,268.00000000,268.00000000,1199100.00000000,'2026-02-18 03:09:42'),(388113,'BUMI','1m','yahoo',1770869400,'2026-02-12 11:10:00',270.00000000,270.00000000,268.00000000,270.00000000,1864100.00000000,'2026-02-18 03:09:42'),(388114,'BUMI','1m','yahoo',1770869460,'2026-02-12 11:11:00',268.00000000,270.00000000,268.00000000,268.00000000,1492700.00000000,'2026-02-18 03:09:42'),(388115,'BUMI','1m','yahoo',1770869520,'2026-02-12 11:12:00',270.00000000,270.00000000,268.00000000,270.00000000,1324500.00000000,'2026-02-18 03:09:42'),(388116,'BUMI','1m','yahoo',1770869580,'2026-02-12 11:13:00',270.00000000,270.00000000,268.00000000,268.00000000,900100.00000000,'2026-02-18 03:09:42'),(388117,'BUMI','1m','yahoo',1770869640,'2026-02-12 11:14:00',270.00000000,270.00000000,268.00000000,268.00000000,2486800.00000000,'2026-02-18 03:09:42'),(388118,'BUMI','1m','yahoo',1770869700,'2026-02-12 11:15:00',268.00000000,270.00000000,268.00000000,268.00000000,672500.00000000,'2026-02-18 03:09:42'),(388119,'BUMI','1m','yahoo',1770869760,'2026-02-12 11:16:00',270.00000000,270.00000000,268.00000000,268.00000000,951800.00000000,'2026-02-18 03:09:42'),(388120,'BUMI','1m','yahoo',1770869820,'2026-02-12 11:17:00',268.00000000,270.00000000,268.00000000,268.00000000,934800.00000000,'2026-02-18 03:09:42'),(388121,'BUMI','1m','yahoo',1770869880,'2026-02-12 11:18:00',268.00000000,270.00000000,268.00000000,268.00000000,2006600.00000000,'2026-02-18 03:09:42'),(388122,'BUMI','1m','yahoo',1770869940,'2026-02-12 11:19:00',270.00000000,270.00000000,268.00000000,268.00000000,544500.00000000,'2026-02-18 03:09:42'),(388123,'BUMI','1m','yahoo',1770870000,'2026-02-12 11:20:00',270.00000000,270.00000000,268.00000000,270.00000000,2184300.00000000,'2026-02-18 03:09:42'),(388124,'BUMI','1m','yahoo',1770870060,'2026-02-12 11:21:00',270.00000000,270.00000000,268.00000000,268.00000000,1257700.00000000,'2026-02-18 03:09:42'),(388125,'BUMI','1m','yahoo',1770870120,'2026-02-12 11:22:00',270.00000000,270.00000000,268.00000000,270.00000000,634900.00000000,'2026-02-18 03:09:42'),(388126,'BUMI','1m','yahoo',1770870180,'2026-02-12 11:23:00',268.00000000,270.00000000,268.00000000,270.00000000,585500.00000000,'2026-02-18 03:09:42'),(388127,'BUMI','1m','yahoo',1770870240,'2026-02-12 11:24:00',270.00000000,270.00000000,268.00000000,268.00000000,1380400.00000000,'2026-02-18 03:09:42'),(388128,'BUMI','1m','yahoo',1770870300,'2026-02-12 11:25:00',270.00000000,270.00000000,268.00000000,270.00000000,70687800.00000000,'2026-02-18 03:09:42'),(388129,'BUMI','1m','yahoo',1770870360,'2026-02-12 11:26:00',270.00000000,272.00000000,268.00000000,272.00000000,22197800.00000000,'2026-02-18 03:09:42'),(388130,'BUMI','1m','yahoo',1770870420,'2026-02-12 11:27:00',272.00000000,272.00000000,270.00000000,272.00000000,1211500.00000000,'2026-02-18 03:09:42'),(388131,'BUMI','1m','yahoo',1770870480,'2026-02-12 11:28:00',270.00000000,272.00000000,270.00000000,270.00000000,476800.00000000,'2026-02-18 03:09:42'),(388132,'BUMI','1m','yahoo',1770870540,'2026-02-12 11:29:00',272.00000000,272.00000000,270.00000000,270.00000000,2013900.00000000,'2026-02-18 03:09:42'),(388133,'BUMI','1m','yahoo',1770870600,'2026-02-12 11:30:00',270.00000000,272.00000000,270.00000000,270.00000000,2433900.00000000,'2026-02-18 03:09:42'),(388134,'BUMI','1m','yahoo',1770870660,'2026-02-12 11:31:00',272.00000000,272.00000000,270.00000000,272.00000000,1913500.00000000,'2026-02-18 03:09:42'),(388135,'BUMI','1m','yahoo',1770870720,'2026-02-12 11:32:00',270.00000000,272.00000000,270.00000000,272.00000000,2058800.00000000,'2026-02-18 03:09:42'),(388136,'BUMI','1m','yahoo',1770870780,'2026-02-12 11:33:00',272.00000000,272.00000000,270.00000000,272.00000000,805800.00000000,'2026-02-18 03:09:42'),(388137,'BUMI','1m','yahoo',1770870840,'2026-02-12 11:34:00',272.00000000,272.00000000,270.00000000,272.00000000,386300.00000000,'2026-02-18 03:09:42'),(388138,'BUMI','1m','yahoo',1770870900,'2026-02-12 11:35:00',272.00000000,272.00000000,270.00000000,272.00000000,1751100.00000000,'2026-02-18 03:09:42'),(388139,'BUMI','1m','yahoo',1770870960,'2026-02-12 11:36:00',270.00000000,272.00000000,270.00000000,272.00000000,6089900.00000000,'2026-02-18 03:09:42'),(388140,'BUMI','1m','yahoo',1770871020,'2026-02-12 11:37:00',270.00000000,272.00000000,270.00000000,270.00000000,4631700.00000000,'2026-02-18 03:09:42'),(388141,'BUMI','1m','yahoo',1770871080,'2026-02-12 11:38:00',270.00000000,272.00000000,270.00000000,270.00000000,379200.00000000,'2026-02-18 03:09:42'),(388142,'BUMI','1m','yahoo',1770871140,'2026-02-12 11:39:00',270.00000000,272.00000000,270.00000000,270.00000000,1731600.00000000,'2026-02-18 03:09:42'),(388143,'BUMI','1m','yahoo',1770871200,'2026-02-12 11:40:00',272.00000000,272.00000000,270.00000000,270.00000000,2270800.00000000,'2026-02-18 03:09:42'),(388144,'BUMI','1m','yahoo',1770871260,'2026-02-12 11:41:00',272.00000000,272.00000000,270.00000000,270.00000000,3939900.00000000,'2026-02-18 03:09:42'),(388145,'BUMI','1m','yahoo',1770871320,'2026-02-12 11:42:00',270.00000000,272.00000000,270.00000000,270.00000000,1728600.00000000,'2026-02-18 03:09:42'),(388146,'BUMI','1m','yahoo',1770871380,'2026-02-12 11:43:00',272.00000000,272.00000000,270.00000000,270.00000000,715800.00000000,'2026-02-18 03:09:42'),(388147,'BUMI','1m','yahoo',1770871440,'2026-02-12 11:44:00',270.00000000,272.00000000,270.00000000,270.00000000,5877100.00000000,'2026-02-18 03:09:42'),(388148,'BUMI','1m','yahoo',1770871500,'2026-02-12 11:45:00',272.00000000,272.00000000,270.00000000,272.00000000,7925400.00000000,'2026-02-18 03:09:42'),(388149,'BUMI','1m','yahoo',1770871560,'2026-02-12 11:46:00',270.00000000,272.00000000,270.00000000,272.00000000,2437700.00000000,'2026-02-18 03:09:42'),(388150,'BUMI','1m','yahoo',1770871620,'2026-02-12 11:47:00',272.00000000,272.00000000,270.00000000,270.00000000,2401300.00000000,'2026-02-18 03:09:42'),(388151,'BUMI','1m','yahoo',1770871680,'2026-02-12 11:48:00',270.00000000,272.00000000,270.00000000,270.00000000,560500.00000000,'2026-02-18 03:09:42'),(388152,'BUMI','1m','yahoo',1770871740,'2026-02-12 11:49:00',272.00000000,272.00000000,270.00000000,270.00000000,6127900.00000000,'2026-02-18 03:09:42'),(388153,'BUMI','1m','yahoo',1770871800,'2026-02-12 11:50:00',272.00000000,272.00000000,270.00000000,272.00000000,1165600.00000000,'2026-02-18 03:09:42'),(388154,'BUMI','1m','yahoo',1770871860,'2026-02-12 11:51:00',270.00000000,272.00000000,270.00000000,270.00000000,1755500.00000000,'2026-02-18 03:09:42'),(388155,'BUMI','1m','yahoo',1770871920,'2026-02-12 11:52:00',270.00000000,272.00000000,270.00000000,270.00000000,433300.00000000,'2026-02-18 03:09:42'),(388156,'BUMI','1m','yahoo',1770871980,'2026-02-12 11:53:00',272.00000000,272.00000000,270.00000000,270.00000000,4852700.00000000,'2026-02-18 03:09:42'),(388157,'BUMI','1m','yahoo',1770872040,'2026-02-12 11:54:00',272.00000000,272.00000000,270.00000000,272.00000000,2111900.00000000,'2026-02-18 03:09:42'),(388158,'BUMI','1m','yahoo',1770872100,'2026-02-12 11:55:00',272.00000000,272.00000000,270.00000000,272.00000000,7210500.00000000,'2026-02-18 03:09:42'),(388159,'BUMI','1m','yahoo',1770872160,'2026-02-12 11:56:00',270.00000000,272.00000000,270.00000000,270.00000000,1235600.00000000,'2026-02-18 03:09:42'),(388160,'BUMI','1m','yahoo',1770872220,'2026-02-12 11:57:00',272.00000000,272.00000000,270.00000000,270.00000000,9890300.00000000,'2026-02-18 03:09:42'),(388161,'BUMI','1m','yahoo',1770872280,'2026-02-12 11:58:00',270.00000000,272.00000000,270.00000000,272.00000000,741100.00000000,'2026-02-18 03:09:42'),(388162,'BUMI','1m','yahoo',1770872340,'2026-02-12 11:59:00',270.00000000,272.00000000,270.00000000,270.00000000,3239400.00000000,'2026-02-18 03:09:42'),(388163,'BUMI','1m','yahoo',1770877800,'2026-02-12 13:30:00',270.00000000,272.00000000,266.00000000,270.00000000,189316900.00000000,'2026-02-18 03:09:42'),(388164,'BUMI','1m','yahoo',1770877860,'2026-02-12 13:31:00',270.00000000,270.00000000,268.00000000,270.00000000,3052300.00000000,'2026-02-18 03:09:42'),(388165,'BUMI','1m','yahoo',1770877920,'2026-02-12 13:32:00',268.00000000,270.00000000,268.00000000,268.00000000,3641600.00000000,'2026-02-18 03:09:42'),(388166,'BUMI','1m','yahoo',1770877980,'2026-02-12 13:33:00',268.00000000,270.00000000,268.00000000,268.00000000,9108900.00000000,'2026-02-18 03:09:42'),(388167,'BUMI','1m','yahoo',1770878040,'2026-02-12 13:34:00',268.00000000,270.00000000,268.00000000,268.00000000,29984900.00000000,'2026-02-18 03:09:42'),(388168,'BUMI','1m','yahoo',1770878100,'2026-02-12 13:35:00',270.00000000,270.00000000,268.00000000,268.00000000,4584100.00000000,'2026-02-18 03:09:42'),(388169,'BUMI','1m','yahoo',1770878160,'2026-02-12 13:36:00',270.00000000,270.00000000,268.00000000,268.00000000,20361400.00000000,'2026-02-18 03:09:42'),(388170,'BUMI','1m','yahoo',1770878220,'2026-02-12 13:37:00',268.00000000,270.00000000,268.00000000,268.00000000,1764200.00000000,'2026-02-18 03:09:42'),(388171,'BUMI','1m','yahoo',1770878280,'2026-02-12 13:38:00',270.00000000,270.00000000,268.00000000,268.00000000,922600.00000000,'2026-02-18 03:09:42'),(388172,'BUMI','1m','yahoo',1770878340,'2026-02-12 13:39:00',268.00000000,270.00000000,268.00000000,268.00000000,8087300.00000000,'2026-02-18 03:09:42'),(388173,'BUMI','1m','yahoo',1770878400,'2026-02-12 13:40:00',268.00000000,270.00000000,268.00000000,270.00000000,394100.00000000,'2026-02-18 03:09:42'),(388174,'BUMI','1m','yahoo',1770878460,'2026-02-12 13:41:00',270.00000000,270.00000000,268.00000000,270.00000000,922900.00000000,'2026-02-18 03:09:42'),(388175,'BUMI','1m','yahoo',1770878520,'2026-02-12 13:42:00',268.00000000,270.00000000,268.00000000,268.00000000,3703700.00000000,'2026-02-18 03:09:42'),(388176,'BUMI','1m','yahoo',1770878580,'2026-02-12 13:43:00',268.00000000,270.00000000,268.00000000,270.00000000,1540000.00000000,'2026-02-18 03:09:42'),(388177,'BUMI','1m','yahoo',1770878640,'2026-02-12 13:44:00',270.00000000,270.00000000,268.00000000,270.00000000,11198400.00000000,'2026-02-18 03:09:42'),(388178,'BUMI','1m','yahoo',1770878700,'2026-02-12 13:45:00',270.00000000,270.00000000,268.00000000,268.00000000,9525800.00000000,'2026-02-18 03:09:42'),(388179,'BUMI','1m','yahoo',1770878760,'2026-02-12 13:46:00',268.00000000,270.00000000,268.00000000,270.00000000,17680000.00000000,'2026-02-18 03:09:42'),(388180,'BUMI','1m','yahoo',1770878820,'2026-02-12 13:47:00',268.00000000,270.00000000,268.00000000,270.00000000,6393600.00000000,'2026-02-18 03:09:42'),(388181,'BUMI','1m','yahoo',1770878880,'2026-02-12 13:48:00',268.00000000,268.00000000,266.00000000,268.00000000,45038300.00000000,'2026-02-18 03:09:42'),(388182,'BUMI','1m','yahoo',1770878940,'2026-02-12 13:49:00',268.00000000,268.00000000,266.00000000,268.00000000,1858600.00000000,'2026-02-18 03:09:42'),(388183,'BUMI','1m','yahoo',1770879000,'2026-02-12 13:50:00',266.00000000,268.00000000,266.00000000,268.00000000,3038200.00000000,'2026-02-18 03:09:42'),(388184,'BUMI','1m','yahoo',1770879060,'2026-02-12 13:51:00',268.00000000,270.00000000,266.00000000,270.00000000,37770900.00000000,'2026-02-18 03:09:42'),(388185,'BUMI','1m','yahoo',1770879120,'2026-02-12 13:52:00',268.00000000,270.00000000,268.00000000,268.00000000,1604100.00000000,'2026-02-18 03:09:42'),(388186,'BUMI','1m','yahoo',1770879180,'2026-02-12 13:53:00',268.00000000,270.00000000,268.00000000,268.00000000,2433800.00000000,'2026-02-18 03:09:42'),(388187,'BUMI','1m','yahoo',1770879240,'2026-02-12 13:54:00',270.00000000,270.00000000,268.00000000,270.00000000,3047900.00000000,'2026-02-18 03:09:42'),(388188,'BUMI','1m','yahoo',1770879300,'2026-02-12 13:55:00',270.00000000,270.00000000,268.00000000,270.00000000,1147900.00000000,'2026-02-18 03:09:42'),(388189,'BUMI','1m','yahoo',1770879360,'2026-02-12 13:56:00',270.00000000,270.00000000,268.00000000,270.00000000,6111100.00000000,'2026-02-18 03:09:42'),(388190,'BUMI','1m','yahoo',1770879420,'2026-02-12 13:57:00',270.00000000,270.00000000,268.00000000,270.00000000,558000.00000000,'2026-02-18 03:09:42'),(388191,'BUMI','1m','yahoo',1770879480,'2026-02-12 13:58:00',270.00000000,270.00000000,268.00000000,270.00000000,1000600.00000000,'2026-02-18 03:09:42'),(388192,'BUMI','1m','yahoo',1770879540,'2026-02-12 13:59:00',270.00000000,270.00000000,268.00000000,270.00000000,1108400.00000000,'2026-02-18 03:09:42'),(388193,'BUMI','1m','yahoo',1770879600,'2026-02-12 14:00:00',270.00000000,270.00000000,268.00000000,270.00000000,8476000.00000000,'2026-02-18 03:09:42'),(388194,'BUMI','1m','yahoo',1770879660,'2026-02-12 14:01:00',268.00000000,270.00000000,268.00000000,270.00000000,860300.00000000,'2026-02-18 03:09:42'),(388195,'BUMI','1m','yahoo',1770879720,'2026-02-12 14:02:00',270.00000000,270.00000000,268.00000000,270.00000000,963800.00000000,'2026-02-18 03:09:42'),(388196,'BUMI','1m','yahoo',1770879780,'2026-02-12 14:03:00',270.00000000,270.00000000,268.00000000,270.00000000,1094200.00000000,'2026-02-18 03:09:42'),(388197,'BUMI','1m','yahoo',1770879840,'2026-02-12 14:04:00',270.00000000,270.00000000,268.00000000,270.00000000,1637500.00000000,'2026-02-18 03:09:42'),(388198,'BUMI','1m','yahoo',1770879900,'2026-02-12 14:05:00',270.00000000,270.00000000,268.00000000,270.00000000,1961100.00000000,'2026-02-18 03:09:42'),(388199,'BUMI','1m','yahoo',1770879960,'2026-02-12 14:06:00',268.00000000,270.00000000,268.00000000,270.00000000,1708700.00000000,'2026-02-18 03:09:42'),(388200,'BUMI','1m','yahoo',1770880020,'2026-02-12 14:07:00',270.00000000,270.00000000,268.00000000,268.00000000,1276900.00000000,'2026-02-18 03:09:42'),(388201,'BUMI','1m','yahoo',1770880080,'2026-02-12 14:08:00',270.00000000,270.00000000,268.00000000,268.00000000,6668000.00000000,'2026-02-18 03:09:42'),(388202,'BUMI','1m','yahoo',1770880140,'2026-02-12 14:09:00',268.00000000,270.00000000,268.00000000,270.00000000,711900.00000000,'2026-02-18 03:09:42'),(388203,'BUMI','1m','yahoo',1770880200,'2026-02-12 14:10:00',270.00000000,270.00000000,268.00000000,268.00000000,10764200.00000000,'2026-02-18 03:09:42'),(388204,'BUMI','1m','yahoo',1770880260,'2026-02-12 14:11:00',270.00000000,270.00000000,268.00000000,270.00000000,941000.00000000,'2026-02-18 03:09:42'),(388205,'BUMI','1m','yahoo',1770880320,'2026-02-12 14:12:00',270.00000000,270.00000000,268.00000000,268.00000000,1774500.00000000,'2026-02-18 03:09:42'),(388206,'BUMI','1m','yahoo',1770880380,'2026-02-12 14:13:00',270.00000000,270.00000000,268.00000000,268.00000000,2496500.00000000,'2026-02-18 03:09:42'),(388207,'BUMI','1m','yahoo',1770880440,'2026-02-12 14:14:00',270.00000000,270.00000000,268.00000000,268.00000000,1850300.00000000,'2026-02-18 03:09:42'),(388208,'BUMI','1m','yahoo',1770880500,'2026-02-12 14:15:00',270.00000000,270.00000000,268.00000000,270.00000000,1462300.00000000,'2026-02-18 03:09:42'),(388209,'BUMI','1m','yahoo',1770880560,'2026-02-12 14:16:00',270.00000000,270.00000000,268.00000000,270.00000000,2312000.00000000,'2026-02-18 03:09:42'),(388210,'BUMI','1m','yahoo',1770880620,'2026-02-12 14:17:00',270.00000000,270.00000000,268.00000000,268.00000000,2928300.00000000,'2026-02-18 03:09:42'),(388211,'BUMI','1m','yahoo',1770880680,'2026-02-12 14:18:00',268.00000000,270.00000000,268.00000000,268.00000000,6997700.00000000,'2026-02-18 03:09:42'),(388212,'BUMI','1m','yahoo',1770880740,'2026-02-12 14:19:00',268.00000000,270.00000000,268.00000000,270.00000000,2556500.00000000,'2026-02-18 03:09:42'),(388213,'BUMI','1m','yahoo',1770880800,'2026-02-12 14:20:00',270.00000000,270.00000000,268.00000000,268.00000000,2021000.00000000,'2026-02-18 03:09:42'),(388214,'BUMI','1m','yahoo',1770880860,'2026-02-12 14:21:00',270.00000000,270.00000000,268.00000000,268.00000000,5688700.00000000,'2026-02-18 03:09:42'),(388215,'BUMI','1m','yahoo',1770880920,'2026-02-12 14:22:00',268.00000000,270.00000000,268.00000000,270.00000000,910900.00000000,'2026-02-18 03:09:42'),(388216,'BUMI','1m','yahoo',1770880980,'2026-02-12 14:23:00',268.00000000,270.00000000,268.00000000,270.00000000,595500.00000000,'2026-02-18 03:09:42'),(388217,'BUMI','1m','yahoo',1770881040,'2026-02-12 14:24:00',270.00000000,270.00000000,268.00000000,268.00000000,1030700.00000000,'2026-02-18 03:09:42'),(388218,'BUMI','1m','yahoo',1770881100,'2026-02-12 14:25:00',270.00000000,270.00000000,268.00000000,270.00000000,540100.00000000,'2026-02-18 03:09:42'),(388219,'BUMI','1m','yahoo',1770881160,'2026-02-12 14:26:00',268.00000000,270.00000000,268.00000000,270.00000000,1911700.00000000,'2026-02-18 03:09:42'),(388220,'BUMI','1m','yahoo',1770881220,'2026-02-12 14:27:00',270.00000000,270.00000000,268.00000000,268.00000000,4174000.00000000,'2026-02-18 03:09:42'),(388221,'BUMI','1m','yahoo',1770881280,'2026-02-12 14:28:00',270.00000000,270.00000000,268.00000000,268.00000000,4174500.00000000,'2026-02-18 03:09:42'),(388222,'BUMI','1m','yahoo',1770881340,'2026-02-12 14:29:00',268.00000000,270.00000000,268.00000000,268.00000000,2021300.00000000,'2026-02-18 03:09:42'),(388223,'BUMI','1m','yahoo',1770881400,'2026-02-12 14:30:00',270.00000000,270.00000000,268.00000000,270.00000000,14749400.00000000,'2026-02-18 03:09:42'),(388224,'BUMI','1m','yahoo',1770881460,'2026-02-12 14:31:00',268.00000000,270.00000000,268.00000000,268.00000000,1587200.00000000,'2026-02-18 03:09:42'),(388225,'BUMI','1m','yahoo',1770881520,'2026-02-12 14:32:00',270.00000000,270.00000000,268.00000000,268.00000000,6521900.00000000,'2026-02-18 03:09:42'),(388226,'BUMI','1m','yahoo',1770881580,'2026-02-12 14:33:00',268.00000000,270.00000000,268.00000000,270.00000000,23591900.00000000,'2026-02-18 03:09:42'),(388227,'BUMI','1m','yahoo',1770881640,'2026-02-12 14:34:00',268.00000000,270.00000000,268.00000000,268.00000000,2671400.00000000,'2026-02-18 03:09:42'),(388228,'BUMI','1m','yahoo',1770881700,'2026-02-12 14:35:00',270.00000000,270.00000000,268.00000000,270.00000000,4144200.00000000,'2026-02-18 03:09:42'),(388229,'BUMI','1m','yahoo',1770881760,'2026-02-12 14:36:00',270.00000000,270.00000000,268.00000000,270.00000000,1467900.00000000,'2026-02-18 03:09:42'),(388230,'BUMI','1m','yahoo',1770881820,'2026-02-12 14:37:00',270.00000000,270.00000000,268.00000000,270.00000000,3029000.00000000,'2026-02-18 03:09:42'),(388231,'BUMI','1m','yahoo',1770881880,'2026-02-12 14:38:00',270.00000000,270.00000000,268.00000000,270.00000000,1814900.00000000,'2026-02-18 03:09:42'),(388232,'BUMI','1m','yahoo',1770881940,'2026-02-12 14:39:00',270.00000000,270.00000000,268.00000000,270.00000000,2891100.00000000,'2026-02-18 03:09:42'),(388233,'BUMI','1m','yahoo',1770882000,'2026-02-12 14:40:00',268.00000000,270.00000000,268.00000000,268.00000000,1800300.00000000,'2026-02-18 03:09:42'),(388234,'BUMI','1m','yahoo',1770882060,'2026-02-12 14:41:00',270.00000000,270.00000000,268.00000000,270.00000000,4704700.00000000,'2026-02-18 03:09:42'),(388235,'BUMI','1m','yahoo',1770882120,'2026-02-12 14:42:00',270.00000000,270.00000000,268.00000000,270.00000000,2822800.00000000,'2026-02-18 03:09:42'),(388236,'BUMI','1m','yahoo',1770882180,'2026-02-12 14:43:00',270.00000000,270.00000000,268.00000000,270.00000000,2460100.00000000,'2026-02-18 03:09:42'),(388237,'BUMI','1m','yahoo',1770882240,'2026-02-12 14:44:00',268.00000000,270.00000000,268.00000000,270.00000000,7579300.00000000,'2026-02-18 03:09:42'),(388238,'BUMI','1m','yahoo',1770882300,'2026-02-12 14:45:00',268.00000000,270.00000000,268.00000000,268.00000000,8194800.00000000,'2026-02-18 03:09:42'),(388239,'BUMI','1m','yahoo',1770882360,'2026-02-12 14:46:00',270.00000000,270.00000000,268.00000000,270.00000000,3202500.00000000,'2026-02-18 03:09:42'),(388240,'BUMI','1m','yahoo',1770882420,'2026-02-12 14:47:00',270.00000000,270.00000000,268.00000000,270.00000000,4326800.00000000,'2026-02-18 03:09:42'),(388241,'BUMI','1m','yahoo',1770882480,'2026-02-12 14:48:00',270.00000000,270.00000000,268.00000000,268.00000000,2182800.00000000,'2026-02-18 03:09:42'),(388242,'BUMI','1m','yahoo',1770882540,'2026-02-12 14:49:00',268.00000000,270.00000000,268.00000000,270.00000000,3608900.00000000,'2026-02-18 03:09:42'),(388243,'BUMI','1m','yahoo',1770882600,'2026-02-12 14:50:00',270.00000000,270.00000000,268.00000000,268.00000000,5677600.00000000,'2026-02-18 03:09:42'),(388244,'BUMI','1m','yahoo',1770882660,'2026-02-12 14:51:00',268.00000000,270.00000000,268.00000000,268.00000000,5355900.00000000,'2026-02-18 03:09:42'),(388245,'BUMI','1m','yahoo',1770882720,'2026-02-12 14:52:00',270.00000000,270.00000000,268.00000000,268.00000000,6343900.00000000,'2026-02-18 03:09:42'),(388246,'BUMI','1m','yahoo',1770882780,'2026-02-12 14:53:00',268.00000000,270.00000000,268.00000000,270.00000000,3215300.00000000,'2026-02-18 03:09:42'),(388247,'BUMI','1m','yahoo',1770882840,'2026-02-12 14:54:00',270.00000000,270.00000000,268.00000000,268.00000000,3957800.00000000,'2026-02-18 03:09:42'),(388248,'BUMI','1m','yahoo',1770882900,'2026-02-12 14:55:00',268.00000000,270.00000000,268.00000000,268.00000000,11002300.00000000,'2026-02-18 03:09:42'),(388249,'BUMI','1m','yahoo',1770882960,'2026-02-12 14:56:00',270.00000000,270.00000000,268.00000000,268.00000000,8261400.00000000,'2026-02-18 03:09:42'),(388250,'BUMI','1m','yahoo',1770883020,'2026-02-12 14:57:00',268.00000000,270.00000000,268.00000000,268.00000000,9981000.00000000,'2026-02-18 03:09:42'),(388251,'BUMI','1m','yahoo',1770883080,'2026-02-12 14:58:00',270.00000000,270.00000000,268.00000000,270.00000000,5061700.00000000,'2026-02-18 03:09:42'),(388252,'BUMI','1m','yahoo',1770883140,'2026-02-12 14:59:00',268.00000000,270.00000000,268.00000000,268.00000000,5637800.00000000,'2026-02-18 03:09:42'),(388253,'BUMI','1m','yahoo',1770883200,'2026-02-12 15:00:00',268.00000000,270.00000000,268.00000000,270.00000000,9484400.00000000,'2026-02-18 03:09:42'),(388254,'BUMI','1m','yahoo',1770883260,'2026-02-12 15:01:00',268.00000000,270.00000000,268.00000000,270.00000000,2208400.00000000,'2026-02-18 03:09:42'),(388255,'BUMI','1m','yahoo',1770883320,'2026-02-12 15:02:00',270.00000000,270.00000000,268.00000000,268.00000000,4277900.00000000,'2026-02-18 03:09:42'),(388256,'BUMI','1m','yahoo',1770883380,'2026-02-12 15:03:00',268.00000000,270.00000000,268.00000000,268.00000000,3539300.00000000,'2026-02-18 03:09:42'),(388257,'BUMI','1m','yahoo',1770883440,'2026-02-12 15:04:00',268.00000000,270.00000000,268.00000000,268.00000000,3114700.00000000,'2026-02-18 03:09:42'),(388258,'BUMI','1m','yahoo',1770883500,'2026-02-12 15:05:00',268.00000000,270.00000000,268.00000000,268.00000000,3469900.00000000,'2026-02-18 03:09:42'),(388259,'BUMI','1m','yahoo',1770883560,'2026-02-12 15:06:00',268.00000000,270.00000000,268.00000000,268.00000000,115704900.00000000,'2026-02-18 03:09:42'),(388260,'BUMI','1m','yahoo',1770883620,'2026-02-12 15:07:00',268.00000000,268.00000000,266.00000000,268.00000000,17858300.00000000,'2026-02-18 03:09:42'),(388261,'BUMI','1m','yahoo',1770883680,'2026-02-12 15:08:00',268.00000000,270.00000000,268.00000000,268.00000000,13631600.00000000,'2026-02-18 03:09:42'),(388262,'BUMI','1m','yahoo',1770883740,'2026-02-12 15:09:00',268.00000000,270.00000000,268.00000000,270.00000000,1226800.00000000,'2026-02-18 03:09:42'),(388263,'BUMI','1m','yahoo',1770883800,'2026-02-12 15:10:00',270.00000000,270.00000000,268.00000000,270.00000000,2365400.00000000,'2026-02-18 03:09:42'),(388264,'BUMI','1m','yahoo',1770883860,'2026-02-12 15:11:00',270.00000000,270.00000000,268.00000000,270.00000000,7008500.00000000,'2026-02-18 03:09:42'),(388265,'BUMI','1m','yahoo',1770883920,'2026-02-12 15:12:00',270.00000000,270.00000000,268.00000000,268.00000000,3613900.00000000,'2026-02-18 03:09:42'),(388266,'BUMI','1m','yahoo',1770883980,'2026-02-12 15:13:00',268.00000000,270.00000000,268.00000000,270.00000000,2030800.00000000,'2026-02-18 03:09:42'),(388267,'BUMI','1m','yahoo',1770884040,'2026-02-12 15:14:00',270.00000000,270.00000000,268.00000000,270.00000000,3028900.00000000,'2026-02-18 03:09:42'),(388268,'BUMI','1m','yahoo',1770884100,'2026-02-12 15:15:00',268.00000000,270.00000000,268.00000000,268.00000000,3121000.00000000,'2026-02-18 03:09:42'),(388269,'BUMI','1m','yahoo',1770884160,'2026-02-12 15:16:00',270.00000000,270.00000000,268.00000000,270.00000000,2151800.00000000,'2026-02-18 03:09:42'),(388270,'BUMI','1m','yahoo',1770884220,'2026-02-12 15:17:00',268.00000000,270.00000000,268.00000000,268.00000000,2353400.00000000,'2026-02-18 03:09:42'),(388271,'BUMI','1m','yahoo',1770884280,'2026-02-12 15:18:00',270.00000000,270.00000000,268.00000000,270.00000000,3940400.00000000,'2026-02-18 03:09:42'),(388272,'BUMI','1m','yahoo',1770884340,'2026-02-12 15:19:00',268.00000000,270.00000000,268.00000000,268.00000000,4354900.00000000,'2026-02-18 03:09:42'),(388273,'BUMI','1m','yahoo',1770884400,'2026-02-12 15:20:00',270.00000000,270.00000000,268.00000000,268.00000000,6265200.00000000,'2026-02-18 03:09:42'),(388274,'BUMI','1m','yahoo',1770884460,'2026-02-12 15:21:00',268.00000000,270.00000000,268.00000000,268.00000000,4547500.00000000,'2026-02-18 03:09:42'),(388275,'BUMI','1m','yahoo',1770884520,'2026-02-12 15:22:00',268.00000000,270.00000000,266.00000000,268.00000000,96130200.00000000,'2026-02-18 03:09:42'),(388276,'BUMI','1m','yahoo',1770884580,'2026-02-12 15:23:00',268.00000000,268.00000000,266.00000000,266.00000000,2658000.00000000,'2026-02-18 03:09:42'),(388277,'BUMI','1m','yahoo',1770884640,'2026-02-12 15:24:00',268.00000000,270.00000000,266.00000000,268.00000000,36223300.00000000,'2026-02-18 03:09:42'),(388278,'BUMI','1m','yahoo',1770884700,'2026-02-12 15:25:00',268.00000000,270.00000000,268.00000000,268.00000000,2855000.00000000,'2026-02-18 03:09:42'),(388279,'BUMI','1m','yahoo',1770884760,'2026-02-12 15:26:00',270.00000000,270.00000000,268.00000000,268.00000000,3267000.00000000,'2026-02-18 03:09:42'),(388280,'BUMI','1m','yahoo',1770884820,'2026-02-12 15:27:00',270.00000000,270.00000000,268.00000000,268.00000000,3792200.00000000,'2026-02-18 03:09:42'),(388281,'BUMI','1m','yahoo',1770884880,'2026-02-12 15:28:00',270.00000000,270.00000000,268.00000000,270.00000000,33345100.00000000,'2026-02-18 03:09:42'),(388282,'BUMI','1m','yahoo',1770884940,'2026-02-12 15:29:00',270.00000000,270.00000000,268.00000000,270.00000000,10517600.00000000,'2026-02-18 03:09:42'),(388283,'BUMI','1m','yahoo',1770885000,'2026-02-12 15:30:00',268.00000000,270.00000000,268.00000000,270.00000000,2802700.00000000,'2026-02-18 03:09:42'),(388284,'BUMI','1m','yahoo',1770885060,'2026-02-12 15:31:00',270.00000000,270.00000000,268.00000000,268.00000000,4491100.00000000,'2026-02-18 03:09:42'),(388285,'BUMI','1m','yahoo',1770885120,'2026-02-12 15:32:00',270.00000000,272.00000000,268.00000000,270.00000000,87305200.00000000,'2026-02-18 03:09:42'),(388286,'BUMI','1m','yahoo',1770885180,'2026-02-12 15:33:00',272.00000000,272.00000000,270.00000000,272.00000000,3701300.00000000,'2026-02-18 03:09:42'),(388287,'BUMI','1m','yahoo',1770885240,'2026-02-12 15:34:00',272.00000000,272.00000000,270.00000000,270.00000000,2143200.00000000,'2026-02-18 03:09:42'),(388288,'BUMI','1m','yahoo',1770885300,'2026-02-12 15:35:00',270.00000000,272.00000000,270.00000000,270.00000000,5296200.00000000,'2026-02-18 03:09:42'),(388289,'BUMI','1m','yahoo',1770885360,'2026-02-12 15:36:00',272.00000000,272.00000000,270.00000000,272.00000000,41389800.00000000,'2026-02-18 03:09:42'),(388290,'BUMI','1m','yahoo',1770885420,'2026-02-12 15:37:00',270.00000000,272.00000000,268.00000000,270.00000000,22540600.00000000,'2026-02-18 03:09:42'),(388291,'BUMI','1m','yahoo',1770885480,'2026-02-12 15:38:00',270.00000000,272.00000000,270.00000000,272.00000000,10858600.00000000,'2026-02-18 03:09:42'),(388292,'BUMI','1m','yahoo',1770885540,'2026-02-12 15:39:00',270.00000000,272.00000000,270.00000000,270.00000000,6722100.00000000,'2026-02-18 03:09:42'),(388293,'BUMI','1m','yahoo',1770885600,'2026-02-12 15:40:00',270.00000000,272.00000000,268.00000000,268.00000000,66589400.00000000,'2026-02-18 03:09:42'),(388294,'BUMI','1m','yahoo',1770885660,'2026-02-12 15:41:00',268.00000000,270.00000000,268.00000000,268.00000000,6293900.00000000,'2026-02-18 03:09:42'),(388295,'BUMI','1m','yahoo',1770885720,'2026-02-12 15:42:00',270.00000000,270.00000000,268.00000000,270.00000000,4790700.00000000,'2026-02-18 03:09:42'),(388296,'BUMI','1m','yahoo',1770885780,'2026-02-12 15:43:00',270.00000000,270.00000000,268.00000000,270.00000000,6529300.00000000,'2026-02-18 03:09:42'),(388297,'BUMI','1m','yahoo',1770885840,'2026-02-12 15:44:00',270.00000000,270.00000000,268.00000000,268.00000000,4766800.00000000,'2026-02-18 03:09:42'),(388298,'BUMI','1m','yahoo',1770885900,'2026-02-12 15:45:00',270.00000000,270.00000000,268.00000000,270.00000000,18746800.00000000,'2026-02-18 03:09:42'),(388299,'BUMI','1m','yahoo',1770885960,'2026-02-12 15:46:00',270.00000000,270.00000000,268.00000000,270.00000000,17237700.00000000,'2026-02-18 03:09:42'),(388300,'BUMI','1m','yahoo',1770886020,'2026-02-12 15:47:00',270.00000000,272.00000000,268.00000000,270.00000000,25531200.00000000,'2026-02-18 03:09:42'),(388301,'BUMI','1m','yahoo',1770886080,'2026-02-12 15:48:00',268.00000000,270.00000000,268.00000000,268.00000000,8156800.00000000,'2026-02-18 03:09:42'),(388302,'BUMI','1m','yahoo',1770886140,'2026-02-12 15:49:00',270.00000000,270.00000000,268.00000000,270.00000000,10840700.00000000,'2026-02-18 03:09:42'),(388303,'BUMI','1m','yahoo',1770886800,'2026-02-12 16:00:00',270.00000000,270.00000000,270.00000000,270.00000000,119756400.00000000,'2026-02-18 03:09:42'),(388304,'BUMI','1m','yahoo',1770886920,'2026-02-12 16:02:00',270.00000000,270.00000000,270.00000000,270.00000000,20431300.00000000,'2026-02-18 03:09:42'),(388305,'BUMI','1m','yahoo',1770886980,'2026-02-12 16:03:00',270.00000000,270.00000000,270.00000000,270.00000000,981500.00000000,'2026-02-18 03:09:42'),(388306,'BUMI','1m','yahoo',1770887040,'2026-02-12 16:04:00',270.00000000,270.00000000,270.00000000,270.00000000,4339700.00000000,'2026-02-18 03:09:42'),(388307,'BUMI','1m','yahoo',1770887100,'2026-02-12 16:05:00',270.00000000,270.00000000,270.00000000,270.00000000,4449700.00000000,'2026-02-18 03:09:42'),(388308,'BUMI','1m','yahoo',1770887160,'2026-02-12 16:06:00',270.00000000,270.00000000,270.00000000,270.00000000,0.00000000,'2026-02-18 03:09:42'),(388309,'BUMI','1m','yahoo',1770887220,'2026-02-12 16:07:00',270.00000000,270.00000000,270.00000000,270.00000000,16151600.00000000,'2026-02-18 03:09:42'),(388310,'BUMI','1m','yahoo',1770887280,'2026-02-12 16:08:00',270.00000000,270.00000000,270.00000000,270.00000000,22923300.00000000,'2026-02-18 03:09:42'),(388311,'BUMI','1m','yahoo',1770887340,'2026-02-12 16:09:00',270.00000000,270.00000000,270.00000000,270.00000000,1874000.00000000,'2026-02-18 03:09:42'),(388312,'BUMI','1m','yahoo',1770887400,'2026-02-12 16:10:00',270.00000000,270.00000000,270.00000000,270.00000000,6592500.00000000,'2026-02-18 03:09:42'),(388313,'BUMI','1m','yahoo',1770887460,'2026-02-12 16:11:00',270.00000000,270.00000000,270.00000000,270.00000000,2510600.00000000,'2026-02-18 03:09:42'),(388314,'BUMI','1m','yahoo',1770887520,'2026-02-12 16:12:00',270.00000000,270.00000000,270.00000000,270.00000000,4038600.00000000,'2026-02-18 03:09:42'),(388315,'BUMI','1m','yahoo',1770887580,'2026-02-12 16:13:00',270.00000000,270.00000000,270.00000000,270.00000000,24000.00000000,'2026-02-18 03:09:42'),(388316,'BUMI','1m','yahoo',1770887640,'2026-02-12 16:14:00',270.00000000,270.00000000,270.00000000,270.00000000,236200.00000000,'2026-02-18 03:09:42'),(388317,'BUMI','1m','yahoo',1770948000,'2026-02-13 09:00:00',264.00000000,268.00000000,262.00000000,266.00000000,0.00000000,'2026-02-18 03:09:42'),(388318,'BUMI','1m','yahoo',1770948060,'2026-02-13 09:01:00',266.00000000,268.00000000,266.00000000,268.00000000,16850900.00000000,'2026-02-18 03:09:42'),(388319,'BUMI','1m','yahoo',1770948120,'2026-02-13 09:02:00',266.00000000,268.00000000,266.00000000,268.00000000,64739600.00000000,'2026-02-18 03:09:42'),(388320,'BUMI','1m','yahoo',1770948180,'2026-02-13 09:03:00',266.00000000,268.00000000,266.00000000,268.00000000,12417000.00000000,'2026-02-18 03:09:42'),(388321,'BUMI','1m','yahoo',1770948240,'2026-02-13 09:04:00',266.00000000,268.00000000,266.00000000,266.00000000,18440600.00000000,'2026-02-18 03:09:42'),(388322,'BUMI','1m','yahoo',1770948300,'2026-02-13 09:05:00',268.00000000,268.00000000,266.00000000,268.00000000,31816900.00000000,'2026-02-18 03:09:42'),(388323,'BUMI','1m','yahoo',1770948360,'2026-02-13 09:06:00',266.00000000,268.00000000,266.00000000,268.00000000,13951900.00000000,'2026-02-18 03:09:42'),(388324,'BUMI','1m','yahoo',1770948420,'2026-02-13 09:07:00',266.00000000,268.00000000,266.00000000,268.00000000,12862500.00000000,'2026-02-18 03:09:42'),(388325,'BUMI','1m','yahoo',1770948480,'2026-02-13 09:08:00',266.00000000,268.00000000,266.00000000,268.00000000,9784100.00000000,'2026-02-18 03:09:42'),(388326,'BUMI','1m','yahoo',1770948540,'2026-02-13 09:09:00',268.00000000,268.00000000,266.00000000,266.00000000,8245500.00000000,'2026-02-18 03:09:42'),(388327,'BUMI','1m','yahoo',1770948600,'2026-02-13 09:10:00',268.00000000,268.00000000,266.00000000,266.00000000,5895500.00000000,'2026-02-18 03:09:42'),(388328,'BUMI','1m','yahoo',1770948660,'2026-02-13 09:11:00',266.00000000,268.00000000,266.00000000,268.00000000,3919400.00000000,'2026-02-18 03:09:42'),(388329,'BUMI','1m','yahoo',1770948720,'2026-02-13 09:12:00',268.00000000,268.00000000,266.00000000,266.00000000,2957300.00000000,'2026-02-18 03:09:42'),(388330,'BUMI','1m','yahoo',1770948780,'2026-02-13 09:13:00',268.00000000,268.00000000,266.00000000,266.00000000,8974000.00000000,'2026-02-18 03:09:42'),(388331,'BUMI','1m','yahoo',1770948840,'2026-02-13 09:14:00',268.00000000,268.00000000,266.00000000,266.00000000,14793900.00000000,'2026-02-18 03:09:42'),(388332,'BUMI','1m','yahoo',1770948900,'2026-02-13 09:15:00',266.00000000,268.00000000,266.00000000,268.00000000,14634800.00000000,'2026-02-18 03:09:42'),(388333,'BUMI','1m','yahoo',1770948960,'2026-02-13 09:16:00',268.00000000,268.00000000,266.00000000,268.00000000,17509400.00000000,'2026-02-18 03:09:42'),(388334,'BUMI','1m','yahoo',1770949020,'2026-02-13 09:17:00',266.00000000,268.00000000,266.00000000,268.00000000,5535300.00000000,'2026-02-18 03:09:42'),(388335,'BUMI','1m','yahoo',1770949080,'2026-02-13 09:18:00',268.00000000,268.00000000,266.00000000,268.00000000,4566300.00000000,'2026-02-18 03:09:42'),(388336,'BUMI','1m','yahoo',1770949140,'2026-02-13 09:19:00',266.00000000,268.00000000,266.00000000,266.00000000,5390000.00000000,'2026-02-18 03:09:42'),(388337,'BUMI','1m','yahoo',1770949200,'2026-02-13 09:20:00',268.00000000,268.00000000,266.00000000,268.00000000,5116400.00000000,'2026-02-18 03:09:42'),(388338,'BUMI','1m','yahoo',1770949260,'2026-02-13 09:21:00',266.00000000,268.00000000,266.00000000,268.00000000,18190800.00000000,'2026-02-18 03:09:42'),(388339,'BUMI','1m','yahoo',1770949320,'2026-02-13 09:22:00',268.00000000,270.00000000,266.00000000,270.00000000,97217100.00000000,'2026-02-18 03:09:42'),(388340,'BUMI','1m','yahoo',1770949380,'2026-02-13 09:23:00',270.00000000,272.00000000,268.00000000,272.00000000,197514200.00000000,'2026-02-18 03:09:42'),(388341,'BUMI','1m','yahoo',1770949440,'2026-02-13 09:24:00',272.00000000,274.00000000,270.00000000,274.00000000,104930000.00000000,'2026-02-18 03:09:42'),(388342,'BUMI','1m','yahoo',1770949500,'2026-02-13 09:25:00',274.00000000,274.00000000,272.00000000,274.00000000,206501400.00000000,'2026-02-18 03:09:42'),(388343,'BUMI','1m','yahoo',1770949560,'2026-02-13 09:26:00',272.00000000,274.00000000,272.00000000,274.00000000,17680500.00000000,'2026-02-18 03:09:42'),(388344,'BUMI','1m','yahoo',1770949620,'2026-02-13 09:27:00',274.00000000,276.00000000,272.00000000,274.00000000,84001300.00000000,'2026-02-18 03:09:42'),(388345,'BUMI','1m','yahoo',1770949680,'2026-02-13 09:28:00',274.00000000,274.00000000,272.00000000,274.00000000,39932000.00000000,'2026-02-18 03:09:42'),(388346,'BUMI','1m','yahoo',1770949740,'2026-02-13 09:29:00',272.00000000,274.00000000,270.00000000,272.00000000,142031600.00000000,'2026-02-18 03:09:42'),(388347,'BUMI','1m','yahoo',1770949800,'2026-02-13 09:30:00',272.00000000,274.00000000,272.00000000,274.00000000,11763900.00000000,'2026-02-18 03:09:42'),(388348,'BUMI','1m','yahoo',1770949860,'2026-02-13 09:31:00',272.00000000,274.00000000,272.00000000,272.00000000,7083900.00000000,'2026-02-18 03:09:42'),(388349,'BUMI','1m','yahoo',1770949920,'2026-02-13 09:32:00',274.00000000,274.00000000,272.00000000,274.00000000,8160100.00000000,'2026-02-18 03:09:42'),(388350,'BUMI','1m','yahoo',1770949980,'2026-02-13 09:33:00',274.00000000,274.00000000,272.00000000,274.00000000,9439900.00000000,'2026-02-18 03:09:42'),(388351,'BUMI','1m','yahoo',1770950040,'2026-02-13 09:34:00',274.00000000,274.00000000,272.00000000,274.00000000,7582000.00000000,'2026-02-18 03:09:42'),(388352,'BUMI','1m','yahoo',1770950100,'2026-02-13 09:35:00',274.00000000,274.00000000,272.00000000,274.00000000,5911200.00000000,'2026-02-18 03:09:42'),(388353,'BUMI','1m','yahoo',1770950160,'2026-02-13 09:36:00',272.00000000,276.00000000,272.00000000,274.00000000,113188300.00000000,'2026-02-18 03:09:42'),(388354,'BUMI','1m','yahoo',1770950220,'2026-02-13 09:37:00',274.00000000,276.00000000,272.00000000,274.00000000,49121000.00000000,'2026-02-18 03:09:42'),(388355,'BUMI','1m','yahoo',1770950280,'2026-02-13 09:38:00',274.00000000,274.00000000,272.00000000,272.00000000,2513000.00000000,'2026-02-18 03:09:42'),(388356,'BUMI','1m','yahoo',1770950340,'2026-02-13 09:39:00',274.00000000,276.00000000,272.00000000,276.00000000,41989700.00000000,'2026-02-18 03:09:42'),(388357,'BUMI','1m','yahoo',1770950400,'2026-02-13 09:40:00',276.00000000,276.00000000,274.00000000,274.00000000,57579000.00000000,'2026-02-18 03:09:42'),(388358,'BUMI','1m','yahoo',1770950460,'2026-02-13 09:41:00',274.00000000,278.00000000,274.00000000,276.00000000,187763900.00000000,'2026-02-18 03:09:42'),(388359,'BUMI','1m','yahoo',1770950520,'2026-02-13 09:42:00',278.00000000,280.00000000,276.00000000,278.00000000,142320300.00000000,'2026-02-18 03:09:42'),(388360,'BUMI','1m','yahoo',1770950580,'2026-02-13 09:43:00',278.00000000,280.00000000,276.00000000,280.00000000,52996700.00000000,'2026-02-18 03:09:42'),(388361,'BUMI','1m','yahoo',1770950640,'2026-02-13 09:44:00',280.00000000,280.00000000,278.00000000,280.00000000,22899300.00000000,'2026-02-18 03:09:42'),(388362,'BUMI','1m','yahoo',1770950700,'2026-02-13 09:45:00',278.00000000,280.00000000,278.00000000,280.00000000,24962600.00000000,'2026-02-18 03:09:42'),(388363,'BUMI','1m','yahoo',1770950760,'2026-02-13 09:46:00',280.00000000,280.00000000,278.00000000,280.00000000,39890600.00000000,'2026-02-18 03:09:42'),(388364,'BUMI','1m','yahoo',1770950820,'2026-02-13 09:47:00',280.00000000,280.00000000,276.00000000,278.00000000,169432200.00000000,'2026-02-18 03:09:42'),(388365,'BUMI','1m','yahoo',1770950880,'2026-02-13 09:48:00',276.00000000,278.00000000,276.00000000,276.00000000,43991000.00000000,'2026-02-18 03:09:42'),(388366,'BUMI','1m','yahoo',1770950940,'2026-02-13 09:49:00',276.00000000,278.00000000,274.00000000,276.00000000,95684300.00000000,'2026-02-18 03:09:42'),(388367,'BUMI','1m','yahoo',1770951000,'2026-02-13 09:50:00',276.00000000,278.00000000,274.00000000,278.00000000,73974400.00000000,'2026-02-18 03:09:42'),(388368,'BUMI','1m','yahoo',1770951060,'2026-02-13 09:51:00',278.00000000,278.00000000,276.00000000,278.00000000,32642100.00000000,'2026-02-18 03:09:42'),(388369,'BUMI','1m','yahoo',1770951120,'2026-02-13 09:52:00',278.00000000,278.00000000,276.00000000,276.00000000,50134700.00000000,'2026-02-18 03:09:42'),(388370,'BUMI','1m','yahoo',1770951180,'2026-02-13 09:53:00',276.00000000,278.00000000,276.00000000,278.00000000,8824100.00000000,'2026-02-18 03:09:42'),(388371,'BUMI','1m','yahoo',1770951240,'2026-02-13 09:54:00',276.00000000,278.00000000,276.00000000,278.00000000,12126300.00000000,'2026-02-18 03:09:42'),(388372,'BUMI','1m','yahoo',1770951300,'2026-02-13 09:55:00',276.00000000,278.00000000,276.00000000,276.00000000,13061500.00000000,'2026-02-18 03:09:42'),(388373,'BUMI','1m','yahoo',1770951360,'2026-02-13 09:56:00',276.00000000,278.00000000,276.00000000,278.00000000,125834800.00000000,'2026-02-18 03:09:42'),(388374,'BUMI','1m','yahoo',1770951420,'2026-02-13 09:57:00',278.00000000,280.00000000,278.00000000,280.00000000,19676300.00000000,'2026-02-18 03:09:42'),(388375,'BUMI','1m','yahoo',1770951480,'2026-02-13 09:58:00',278.00000000,280.00000000,278.00000000,280.00000000,35457300.00000000,'2026-02-18 03:09:42'),(388376,'BUMI','1m','yahoo',1770951540,'2026-02-13 09:59:00',278.00000000,280.00000000,278.00000000,278.00000000,13431700.00000000,'2026-02-18 03:09:42'),(388377,'BUMI','1m','yahoo',1770951600,'2026-02-13 10:00:00',278.00000000,280.00000000,278.00000000,280.00000000,9293700.00000000,'2026-02-18 03:09:42'),(388378,'BUMI','1m','yahoo',1770951660,'2026-02-13 10:01:00',278.00000000,280.00000000,278.00000000,278.00000000,10222700.00000000,'2026-02-18 03:09:42'),(388379,'BUMI','1m','yahoo',1770951720,'2026-02-13 10:02:00',278.00000000,280.00000000,276.00000000,278.00000000,93583000.00000000,'2026-02-18 03:09:42'),(388380,'BUMI','1m','yahoo',1770951780,'2026-02-13 10:03:00',278.00000000,278.00000000,276.00000000,276.00000000,10254900.00000000,'2026-02-18 03:09:42'),(388381,'BUMI','1m','yahoo',1770951840,'2026-02-13 10:04:00',276.00000000,278.00000000,276.00000000,278.00000000,54111500.00000000,'2026-02-18 03:09:42'),(388382,'BUMI','1m','yahoo',1770951900,'2026-02-13 10:05:00',278.00000000,278.00000000,276.00000000,278.00000000,5733700.00000000,'2026-02-18 03:09:42'),(388383,'BUMI','1m','yahoo',1770951960,'2026-02-13 10:06:00',276.00000000,278.00000000,276.00000000,278.00000000,3909500.00000000,'2026-02-18 03:09:42'),(388384,'BUMI','1m','yahoo',1770952020,'2026-02-13 10:07:00',276.00000000,278.00000000,276.00000000,278.00000000,7012400.00000000,'2026-02-18 03:09:42'),(388385,'BUMI','1m','yahoo',1770952080,'2026-02-13 10:08:00',278.00000000,278.00000000,276.00000000,278.00000000,5868100.00000000,'2026-02-18 03:09:42'),(388386,'BUMI','1m','yahoo',1770952140,'2026-02-13 10:09:00',278.00000000,278.00000000,276.00000000,276.00000000,9091800.00000000,'2026-02-18 03:09:42'),(388387,'BUMI','1m','yahoo',1770952200,'2026-02-13 10:10:00',278.00000000,278.00000000,276.00000000,278.00000000,8667400.00000000,'2026-02-18 03:09:42'),(388388,'BUMI','1m','yahoo',1770952260,'2026-02-13 10:11:00',278.00000000,278.00000000,276.00000000,278.00000000,5216900.00000000,'2026-02-18 03:09:42'),(388389,'BUMI','1m','yahoo',1770952320,'2026-02-13 10:12:00',278.00000000,278.00000000,276.00000000,276.00000000,4516100.00000000,'2026-02-18 03:09:42'),(388390,'BUMI','1m','yahoo',1770952380,'2026-02-13 10:13:00',278.00000000,278.00000000,276.00000000,278.00000000,7218500.00000000,'2026-02-18 03:09:42'),(388391,'BUMI','1m','yahoo',1770952440,'2026-02-13 10:14:00',278.00000000,278.00000000,276.00000000,276.00000000,6218800.00000000,'2026-02-18 03:09:42'),(388392,'BUMI','1m','yahoo',1770952500,'2026-02-13 10:15:00',276.00000000,278.00000000,276.00000000,276.00000000,3543900.00000000,'2026-02-18 03:09:42'),(388393,'BUMI','1m','yahoo',1770952560,'2026-02-13 10:16:00',276.00000000,278.00000000,276.00000000,278.00000000,20373900.00000000,'2026-02-18 03:09:42'),(388394,'BUMI','1m','yahoo',1770952620,'2026-02-13 10:17:00',278.00000000,278.00000000,276.00000000,276.00000000,12995500.00000000,'2026-02-18 03:09:42'),(388395,'BUMI','1m','yahoo',1770952680,'2026-02-13 10:18:00',278.00000000,278.00000000,276.00000000,276.00000000,6394700.00000000,'2026-02-18 03:09:42'),(388396,'BUMI','1m','yahoo',1770952740,'2026-02-13 10:19:00',278.00000000,278.00000000,276.00000000,278.00000000,4334600.00000000,'2026-02-18 03:09:42'),(388397,'BUMI','1m','yahoo',1770952800,'2026-02-13 10:20:00',276.00000000,278.00000000,276.00000000,276.00000000,6797100.00000000,'2026-02-18 03:09:42'),(388398,'BUMI','1m','yahoo',1770952860,'2026-02-13 10:21:00',278.00000000,278.00000000,276.00000000,278.00000000,5874100.00000000,'2026-02-18 03:09:42'),(388399,'BUMI','1m','yahoo',1770952920,'2026-02-13 10:22:00',276.00000000,280.00000000,276.00000000,280.00000000,89190000.00000000,'2026-02-18 03:09:42'),(388400,'BUMI','1m','yahoo',1770952980,'2026-02-13 10:23:00',278.00000000,280.00000000,278.00000000,280.00000000,18461100.00000000,'2026-02-18 03:09:42'),(388401,'BUMI','1m','yahoo',1770953040,'2026-02-13 10:24:00',280.00000000,280.00000000,278.00000000,278.00000000,26991000.00000000,'2026-02-18 03:09:42'),(388402,'BUMI','1m','yahoo',1770953100,'2026-02-13 10:25:00',280.00000000,280.00000000,278.00000000,280.00000000,18915000.00000000,'2026-02-18 03:09:42'),(388403,'BUMI','1m','yahoo',1770953160,'2026-02-13 10:26:00',280.00000000,280.00000000,278.00000000,280.00000000,13843400.00000000,'2026-02-18 03:09:42'),(388404,'BUMI','1m','yahoo',1770953220,'2026-02-13 10:27:00',278.00000000,280.00000000,278.00000000,280.00000000,23595000.00000000,'2026-02-18 03:09:42'),(388405,'BUMI','1m','yahoo',1770953280,'2026-02-13 10:28:00',280.00000000,280.00000000,278.00000000,280.00000000,11200600.00000000,'2026-02-18 03:09:42'),(388406,'BUMI','1m','yahoo',1770953340,'2026-02-13 10:29:00',280.00000000,280.00000000,278.00000000,278.00000000,25236300.00000000,'2026-02-18 03:09:42'),(388407,'BUMI','1m','yahoo',1770953400,'2026-02-13 10:30:00',278.00000000,282.00000000,278.00000000,280.00000000,320952900.00000000,'2026-02-18 03:09:42'),(388408,'BUMI','1m','yahoo',1770953460,'2026-02-13 10:31:00',280.00000000,282.00000000,280.00000000,280.00000000,28879400.00000000,'2026-02-18 03:09:42'),(388409,'BUMI','1m','yahoo',1770953520,'2026-02-13 10:32:00',282.00000000,282.00000000,280.00000000,282.00000000,28624000.00000000,'2026-02-18 03:09:42'),(388410,'BUMI','1m','yahoo',1770953580,'2026-02-13 10:33:00',282.00000000,282.00000000,280.00000000,282.00000000,67859200.00000000,'2026-02-18 03:09:42'),(388411,'BUMI','1m','yahoo',1770953640,'2026-02-13 10:34:00',282.00000000,284.00000000,280.00000000,284.00000000,210108100.00000000,'2026-02-18 03:09:42'),(388412,'BUMI','1m','yahoo',1770953700,'2026-02-13 10:35:00',284.00000000,286.00000000,282.00000000,284.00000000,0.00000000,'2026-02-18 03:09:42'),(388413,'BUMI','1m','yahoo',1770953760,'2026-02-13 10:36:00',284.00000000,286.00000000,282.00000000,284.00000000,114562800.00000000,'2026-02-18 03:09:42'),(388414,'BUMI','1m','yahoo',1770953820,'2026-02-13 10:37:00',282.00000000,284.00000000,282.00000000,282.00000000,66797000.00000000,'2026-02-18 03:09:42'),(388415,'BUMI','1m','yahoo',1770953880,'2026-02-13 10:38:00',284.00000000,284.00000000,282.00000000,284.00000000,64035000.00000000,'2026-02-18 03:09:42'),(388416,'BUMI','1m','yahoo',1770953940,'2026-02-13 10:39:00',284.00000000,286.00000000,282.00000000,284.00000000,38220900.00000000,'2026-02-18 03:09:42'),(388417,'BUMI','1m','yahoo',1770954000,'2026-02-13 10:40:00',284.00000000,286.00000000,284.00000000,286.00000000,27836700.00000000,'2026-02-18 03:09:42'),(388418,'BUMI','1m','yahoo',1770954060,'2026-02-13 10:41:00',286.00000000,286.00000000,284.00000000,284.00000000,24792200.00000000,'2026-02-18 03:09:42'),(388419,'BUMI','1m','yahoo',1770954120,'2026-02-13 10:42:00',286.00000000,286.00000000,284.00000000,286.00000000,16992200.00000000,'2026-02-18 03:09:42'),(388420,'BUMI','1m','yahoo',1770954180,'2026-02-13 10:43:00',286.00000000,286.00000000,284.00000000,286.00000000,8698400.00000000,'2026-02-18 03:09:42'),(388421,'BUMI','1m','yahoo',1770954240,'2026-02-13 10:44:00',286.00000000,286.00000000,284.00000000,284.00000000,50600700.00000000,'2026-02-18 03:09:42'),(388422,'BUMI','1m','yahoo',1770954300,'2026-02-13 10:45:00',286.00000000,288.00000000,284.00000000,286.00000000,204368600.00000000,'2026-02-18 03:09:42'),(388423,'BUMI','1m','yahoo',1770954360,'2026-02-13 10:46:00',284.00000000,288.00000000,284.00000000,288.00000000,48713400.00000000,'2026-02-18 03:09:42'),(388424,'BUMI','1m','yahoo',1770954420,'2026-02-13 10:47:00',286.00000000,288.00000000,286.00000000,286.00000000,13253000.00000000,'2026-02-18 03:09:42'),(388425,'BUMI','1m','yahoo',1770954480,'2026-02-13 10:48:00',288.00000000,288.00000000,286.00000000,288.00000000,17982700.00000000,'2026-02-18 03:09:42'),(388426,'BUMI','1m','yahoo',1770954540,'2026-02-13 10:49:00',288.00000000,288.00000000,284.00000000,286.00000000,100131300.00000000,'2026-02-18 03:09:42'),(388427,'BUMI','1m','yahoo',1770954600,'2026-02-13 10:50:00',286.00000000,286.00000000,284.00000000,284.00000000,27217800.00000000,'2026-02-18 03:09:42'),(388428,'BUMI','1m','yahoo',1770954660,'2026-02-13 10:51:00',284.00000000,286.00000000,280.00000000,280.00000000,225513800.00000000,'2026-02-18 03:09:42'),(388429,'BUMI','1m','yahoo',1770954720,'2026-02-13 10:52:00',280.00000000,284.00000000,280.00000000,282.00000000,41651600.00000000,'2026-02-18 03:09:42'),(388430,'BUMI','1m','yahoo',1770954780,'2026-02-13 10:53:00',284.00000000,284.00000000,282.00000000,284.00000000,7072200.00000000,'2026-02-18 03:09:42'),(388431,'BUMI','1m','yahoo',1770954840,'2026-02-13 10:54:00',284.00000000,284.00000000,280.00000000,280.00000000,90806600.00000000,'2026-02-18 03:09:42'),(388432,'BUMI','1m','yahoo',1770954900,'2026-02-13 10:55:00',282.00000000,282.00000000,280.00000000,282.00000000,9368500.00000000,'2026-02-18 03:09:42'),(388433,'BUMI','1m','yahoo',1770954960,'2026-02-13 10:56:00',280.00000000,282.00000000,280.00000000,280.00000000,10091700.00000000,'2026-02-18 03:09:42'),(388434,'BUMI','1m','yahoo',1770955020,'2026-02-13 10:57:00',280.00000000,282.00000000,280.00000000,282.00000000,8667900.00000000,'2026-02-18 03:09:42'),(388435,'BUMI','1m','yahoo',1770955080,'2026-02-13 10:58:00',282.00000000,282.00000000,280.00000000,282.00000000,18574200.00000000,'2026-02-18 03:09:42'),(388436,'BUMI','1m','yahoo',1770955140,'2026-02-13 10:59:00',280.00000000,282.00000000,280.00000000,280.00000000,119105100.00000000,'2026-02-18 03:09:42'),(388437,'BUMI','1m','yahoo',1770955200,'2026-02-13 11:00:00',282.00000000,284.00000000,280.00000000,284.00000000,41436200.00000000,'2026-02-18 03:09:42'),(388438,'BUMI','1m','yahoo',1770955260,'2026-02-13 11:01:00',284.00000000,284.00000000,282.00000000,284.00000000,9212800.00000000,'2026-02-18 03:09:42'),(388439,'BUMI','1m','yahoo',1770955320,'2026-02-13 11:02:00',284.00000000,284.00000000,282.00000000,284.00000000,7150400.00000000,'2026-02-18 03:09:42'),(388440,'BUMI','1m','yahoo',1770955380,'2026-02-13 11:03:00',284.00000000,284.00000000,282.00000000,284.00000000,15955200.00000000,'2026-02-18 03:09:42'),(388441,'BUMI','1m','yahoo',1770955440,'2026-02-13 11:04:00',284.00000000,284.00000000,282.00000000,282.00000000,15881700.00000000,'2026-02-18 03:09:42'),(388442,'BUMI','1m','yahoo',1770955500,'2026-02-13 11:05:00',284.00000000,284.00000000,280.00000000,280.00000000,37385100.00000000,'2026-02-18 03:09:42'),(388443,'BUMI','1m','yahoo',1770955560,'2026-02-13 11:06:00',282.00000000,282.00000000,280.00000000,280.00000000,8891400.00000000,'2026-02-18 03:09:42'),(388444,'BUMI','1m','yahoo',1770955620,'2026-02-13 11:07:00',280.00000000,282.00000000,280.00000000,282.00000000,9506400.00000000,'2026-02-18 03:09:42'),(388445,'BUMI','1m','yahoo',1770955680,'2026-02-13 11:08:00',280.00000000,282.00000000,280.00000000,282.00000000,13847000.00000000,'2026-02-18 03:09:42'),(388446,'BUMI','1m','yahoo',1770955740,'2026-02-13 11:09:00',280.00000000,282.00000000,280.00000000,282.00000000,3373100.00000000,'2026-02-18 03:09:42'),(388447,'BUMI','1m','yahoo',1770955800,'2026-02-13 11:10:00',280.00000000,282.00000000,280.00000000,280.00000000,3701100.00000000,'2026-02-18 03:09:42'),(388448,'BUMI','1m','yahoo',1770955860,'2026-02-13 11:11:00',280.00000000,282.00000000,280.00000000,280.00000000,6959200.00000000,'2026-02-18 03:09:42'),(388449,'BUMI','1m','yahoo',1770955920,'2026-02-13 11:12:00',282.00000000,282.00000000,280.00000000,280.00000000,2754800.00000000,'2026-02-18 03:09:42'),(388450,'BUMI','1m','yahoo',1770955980,'2026-02-13 11:13:00',280.00000000,282.00000000,280.00000000,280.00000000,2876000.00000000,'2026-02-18 03:09:42'),(388451,'BUMI','1m','yahoo',1770956040,'2026-02-13 11:14:00',282.00000000,282.00000000,280.00000000,280.00000000,4990200.00000000,'2026-02-18 03:09:42'),(388452,'BUMI','1m','yahoo',1770956100,'2026-02-13 11:15:00',280.00000000,282.00000000,280.00000000,280.00000000,2059100.00000000,'2026-02-18 03:09:42'),(388453,'BUMI','1m','yahoo',1770956160,'2026-02-13 11:16:00',282.00000000,282.00000000,280.00000000,282.00000000,5713700.00000000,'2026-02-18 03:09:42'),(388454,'BUMI','1m','yahoo',1770956220,'2026-02-13 11:17:00',280.00000000,282.00000000,280.00000000,280.00000000,1420000.00000000,'2026-02-18 03:09:42'),(388455,'BUMI','1m','yahoo',1770956280,'2026-02-13 11:18:00',280.00000000,282.00000000,280.00000000,282.00000000,9726300.00000000,'2026-02-18 03:09:42'),(388456,'BUMI','1m','yahoo',1770956340,'2026-02-13 11:19:00',280.00000000,282.00000000,280.00000000,280.00000000,2562800.00000000,'2026-02-18 03:09:42'),(388457,'BUMI','1m','yahoo',1770956400,'2026-02-13 11:20:00',282.00000000,282.00000000,280.00000000,280.00000000,7642000.00000000,'2026-02-18 03:09:42'),(388458,'BUMI','1m','yahoo',1770956460,'2026-02-13 11:21:00',282.00000000,282.00000000,280.00000000,280.00000000,4198900.00000000,'2026-02-18 03:09:42'),(388459,'BUMI','1m','yahoo',1770956520,'2026-02-13 11:22:00',282.00000000,282.00000000,280.00000000,280.00000000,11233300.00000000,'2026-02-18 03:09:42'),(388460,'BUMI','1m','yahoo',1770956580,'2026-02-13 11:23:00',282.00000000,282.00000000,280.00000000,280.00000000,3925400.00000000,'2026-02-18 03:09:42'),(388461,'BUMI','1m','yahoo',1770956640,'2026-02-13 11:24:00',282.00000000,282.00000000,280.00000000,282.00000000,67136300.00000000,'2026-02-18 03:09:42'),(388462,'BUMI','1m','yahoo',1770956700,'2026-02-13 11:25:00',282.00000000,284.00000000,282.00000000,282.00000000,5331900.00000000,'2026-02-18 03:09:42'),(388463,'BUMI','1m','yahoo',1770956760,'2026-02-13 11:26:00',284.00000000,284.00000000,282.00000000,284.00000000,4042300.00000000,'2026-02-18 03:09:42'),(388464,'BUMI','1m','yahoo',1770956820,'2026-02-13 11:27:00',282.00000000,284.00000000,282.00000000,284.00000000,4198600.00000000,'2026-02-18 03:09:42'),(388465,'BUMI','1m','yahoo',1770956880,'2026-02-13 11:28:00',282.00000000,284.00000000,282.00000000,282.00000000,21236800.00000000,'2026-02-18 03:09:42'),(388466,'BUMI','1m','yahoo',1770956940,'2026-02-13 11:29:00',282.00000000,284.00000000,282.00000000,284.00000000,12642100.00000000,'2026-02-18 03:09:42'),(388467,'BUMI','1m','yahoo',1770966000,'2026-02-13 14:00:00',282.00000000,284.00000000,280.00000000,284.00000000,177606900.00000000,'2026-02-18 03:09:42'),(388468,'BUMI','1m','yahoo',1770966060,'2026-02-13 14:01:00',282.00000000,284.00000000,282.00000000,282.00000000,6302700.00000000,'2026-02-18 03:09:42'),(388469,'BUMI','1m','yahoo',1770966120,'2026-02-13 14:02:00',282.00000000,284.00000000,282.00000000,282.00000000,8153200.00000000,'2026-02-18 03:09:42'),(388470,'BUMI','1m','yahoo',1770966180,'2026-02-13 14:03:00',282.00000000,284.00000000,282.00000000,282.00000000,4337500.00000000,'2026-02-18 03:09:42'),(388471,'BUMI','1m','yahoo',1770966240,'2026-02-13 14:04:00',284.00000000,286.00000000,282.00000000,286.00000000,99565500.00000000,'2026-02-18 03:09:42'),(388472,'BUMI','1m','yahoo',1770966300,'2026-02-13 14:05:00',286.00000000,286.00000000,284.00000000,286.00000000,11039200.00000000,'2026-02-18 03:09:42'),(388473,'BUMI','1m','yahoo',1770966360,'2026-02-13 14:06:00',286.00000000,286.00000000,284.00000000,286.00000000,9110900.00000000,'2026-02-18 03:09:42'),(388474,'BUMI','1m','yahoo',1770966420,'2026-02-13 14:07:00',286.00000000,286.00000000,284.00000000,286.00000000,32519300.00000000,'2026-02-18 03:09:42'),(388475,'BUMI','1m','yahoo',1770966480,'2026-02-13 14:08:00',284.00000000,286.00000000,282.00000000,284.00000000,68599400.00000000,'2026-02-18 03:09:42'),(388476,'BUMI','1m','yahoo',1770966540,'2026-02-13 14:09:00',284.00000000,286.00000000,282.00000000,284.00000000,35609400.00000000,'2026-02-18 03:09:42'),(388477,'BUMI','1m','yahoo',1770966600,'2026-02-13 14:10:00',282.00000000,284.00000000,282.00000000,282.00000000,4131700.00000000,'2026-02-18 03:09:42'),(388478,'BUMI','1m','yahoo',1770966660,'2026-02-13 14:11:00',282.00000000,284.00000000,282.00000000,282.00000000,7867600.00000000,'2026-02-18 03:09:42'),(388479,'BUMI','1m','yahoo',1770966720,'2026-02-13 14:12:00',284.00000000,284.00000000,282.00000000,282.00000000,5389200.00000000,'2026-02-18 03:09:42'),(388480,'BUMI','1m','yahoo',1770966780,'2026-02-13 14:13:00',282.00000000,284.00000000,282.00000000,284.00000000,15881900.00000000,'2026-02-18 03:09:42'),(388481,'BUMI','1m','yahoo',1770966840,'2026-02-13 14:14:00',282.00000000,284.00000000,282.00000000,282.00000000,10816700.00000000,'2026-02-18 03:09:42'),(388482,'BUMI','1m','yahoo',1770966900,'2026-02-13 14:15:00',284.00000000,284.00000000,282.00000000,284.00000000,26912800.00000000,'2026-02-18 03:09:42'),(388483,'BUMI','1m','yahoo',1770966960,'2026-02-13 14:16:00',284.00000000,284.00000000,282.00000000,282.00000000,19539000.00000000,'2026-02-18 03:09:42'),(388484,'BUMI','1m','yahoo',1770967020,'2026-02-13 14:17:00',284.00000000,284.00000000,280.00000000,280.00000000,112319100.00000000,'2026-02-18 03:09:42'),(388485,'BUMI','1m','yahoo',1770967080,'2026-02-13 14:18:00',282.00000000,284.00000000,280.00000000,282.00000000,28888000.00000000,'2026-02-18 03:09:42'),(388486,'BUMI','1m','yahoo',1770967140,'2026-02-13 14:19:00',280.00000000,282.00000000,280.00000000,282.00000000,12205900.00000000,'2026-02-18 03:09:42'),(388487,'BUMI','1m','yahoo',1770967200,'2026-02-13 14:20:00',280.00000000,282.00000000,280.00000000,282.00000000,3567500.00000000,'2026-02-18 03:09:42'),(388488,'BUMI','1m','yahoo',1770967260,'2026-02-13 14:21:00',280.00000000,282.00000000,280.00000000,282.00000000,11251100.00000000,'2026-02-18 03:09:42'),(388489,'BUMI','1m','yahoo',1770967320,'2026-02-13 14:22:00',280.00000000,282.00000000,280.00000000,282.00000000,8079600.00000000,'2026-02-18 03:09:42'),(388490,'BUMI','1m','yahoo',1770967380,'2026-02-13 14:23:00',280.00000000,282.00000000,280.00000000,282.00000000,9531900.00000000,'2026-02-18 03:09:42'),(388491,'BUMI','1m','yahoo',1770967440,'2026-02-13 14:24:00',280.00000000,282.00000000,280.00000000,282.00000000,16199900.00000000,'2026-02-18 03:09:42'),(388492,'BUMI','1m','yahoo',1770967500,'2026-02-13 14:25:00',280.00000000,282.00000000,280.00000000,280.00000000,8252900.00000000,'2026-02-18 03:09:42'),(388493,'BUMI','1m','yahoo',1770967560,'2026-02-13 14:26:00',282.00000000,282.00000000,280.00000000,282.00000000,6365300.00000000,'2026-02-18 03:09:42'),(388494,'BUMI','1m','yahoo',1770967620,'2026-02-13 14:27:00',280.00000000,282.00000000,280.00000000,280.00000000,24210700.00000000,'2026-02-18 03:09:42'),(388495,'BUMI','1m','yahoo',1770967680,'2026-02-13 14:28:00',282.00000000,282.00000000,280.00000000,282.00000000,5856500.00000000,'2026-02-18 03:09:42'),(388496,'BUMI','1m','yahoo',1770967740,'2026-02-13 14:29:00',282.00000000,282.00000000,280.00000000,280.00000000,19115900.00000000,'2026-02-18 03:09:42'),(388497,'BUMI','1m','yahoo',1770967800,'2026-02-13 14:30:00',282.00000000,282.00000000,280.00000000,280.00000000,9128900.00000000,'2026-02-18 03:09:42'),(388498,'BUMI','1m','yahoo',1770967860,'2026-02-13 14:31:00',280.00000000,282.00000000,280.00000000,280.00000000,4720700.00000000,'2026-02-18 03:09:42'),(388499,'BUMI','1m','yahoo',1770967920,'2026-02-13 14:32:00',282.00000000,282.00000000,280.00000000,280.00000000,8645400.00000000,'2026-02-18 03:09:42'),(388500,'BUMI','1m','yahoo',1770967980,'2026-02-13 14:33:00',282.00000000,284.00000000,280.00000000,282.00000000,90517100.00000000,'2026-02-18 03:09:42'),(388501,'BUMI','1m','yahoo',1770968040,'2026-02-13 14:34:00',282.00000000,284.00000000,282.00000000,282.00000000,4754200.00000000,'2026-02-18 03:09:42'),(388502,'BUMI','1m','yahoo',1770968100,'2026-02-13 14:35:00',282.00000000,284.00000000,282.00000000,284.00000000,6579000.00000000,'2026-02-18 03:09:42'),(388503,'BUMI','1m','yahoo',1770968160,'2026-02-13 14:36:00',284.00000000,284.00000000,282.00000000,282.00000000,79518300.00000000,'2026-02-18 03:09:42'),(388504,'BUMI','1m','yahoo',1770968220,'2026-02-13 14:37:00',284.00000000,284.00000000,282.00000000,282.00000000,42962800.00000000,'2026-02-18 03:09:42'),(388505,'BUMI','1m','yahoo',1770968280,'2026-02-13 14:38:00',284.00000000,284.00000000,282.00000000,284.00000000,9254000.00000000,'2026-02-18 03:09:42'),(388506,'BUMI','1m','yahoo',1770968340,'2026-02-13 14:39:00',282.00000000,284.00000000,282.00000000,282.00000000,7929500.00000000,'2026-02-18 03:09:42'),(388507,'BUMI','1m','yahoo',1770968400,'2026-02-13 14:40:00',284.00000000,284.00000000,282.00000000,282.00000000,1214900.00000000,'2026-02-18 03:09:42'),(388508,'BUMI','1m','yahoo',1770968460,'2026-02-13 14:41:00',284.00000000,284.00000000,282.00000000,282.00000000,6932800.00000000,'2026-02-18 03:09:42'),(388509,'BUMI','1m','yahoo',1770968520,'2026-02-13 14:42:00',284.00000000,284.00000000,282.00000000,284.00000000,3003400.00000000,'2026-02-18 03:09:42'),(388510,'BUMI','1m','yahoo',1770968580,'2026-02-13 14:43:00',282.00000000,284.00000000,282.00000000,282.00000000,4286700.00000000,'2026-02-18 03:09:42'),(388511,'BUMI','1m','yahoo',1770968640,'2026-02-13 14:44:00',284.00000000,284.00000000,282.00000000,284.00000000,3475200.00000000,'2026-02-18 03:09:42'),(388512,'BUMI','1m','yahoo',1770968700,'2026-02-13 14:45:00',284.00000000,284.00000000,282.00000000,284.00000000,6159100.00000000,'2026-02-18 03:09:42'),(388513,'BUMI','1m','yahoo',1770968760,'2026-02-13 14:46:00',284.00000000,284.00000000,282.00000000,282.00000000,3744000.00000000,'2026-02-18 03:09:42'),(388514,'BUMI','1m','yahoo',1770968820,'2026-02-13 14:47:00',284.00000000,284.00000000,282.00000000,284.00000000,15597500.00000000,'2026-02-18 03:09:42'),(388515,'BUMI','1m','yahoo',1770968880,'2026-02-13 14:48:00',284.00000000,284.00000000,282.00000000,282.00000000,21274800.00000000,'2026-02-18 03:09:42'),(388516,'BUMI','1m','yahoo',1770968940,'2026-02-13 14:49:00',282.00000000,286.00000000,282.00000000,284.00000000,57642700.00000000,'2026-02-18 03:09:42'),(388517,'BUMI','1m','yahoo',1770969000,'2026-02-13 14:50:00',286.00000000,286.00000000,284.00000000,284.00000000,7348000.00000000,'2026-02-18 03:09:42'),(388518,'BUMI','1m','yahoo',1770969060,'2026-02-13 14:51:00',284.00000000,286.00000000,282.00000000,284.00000000,105354100.00000000,'2026-02-18 03:09:42'),(388519,'BUMI','1m','yahoo',1770969120,'2026-02-13 14:52:00',282.00000000,284.00000000,282.00000000,282.00000000,4094600.00000000,'2026-02-18 03:09:42'),(388520,'BUMI','1m','yahoo',1770969180,'2026-02-13 14:53:00',284.00000000,284.00000000,282.00000000,282.00000000,24879900.00000000,'2026-02-18 03:09:42'),(388521,'BUMI','1m','yahoo',1770969240,'2026-02-13 14:54:00',284.00000000,284.00000000,282.00000000,284.00000000,8163400.00000000,'2026-02-18 03:09:42'),(388522,'BUMI','1m','yahoo',1770969300,'2026-02-13 14:55:00',282.00000000,284.00000000,282.00000000,282.00000000,15369500.00000000,'2026-02-18 03:09:42'),(388523,'BUMI','1m','yahoo',1770969360,'2026-02-13 14:56:00',284.00000000,286.00000000,282.00000000,284.00000000,26427900.00000000,'2026-02-18 03:09:42'),(388524,'BUMI','1m','yahoo',1770969420,'2026-02-13 14:57:00',286.00000000,286.00000000,284.00000000,284.00000000,7659900.00000000,'2026-02-18 03:09:42'),(388525,'BUMI','1m','yahoo',1770969480,'2026-02-13 14:58:00',286.00000000,286.00000000,284.00000000,284.00000000,5987600.00000000,'2026-02-18 03:09:42'),(388526,'BUMI','1m','yahoo',1770969540,'2026-02-13 14:59:00',284.00000000,286.00000000,284.00000000,286.00000000,4589100.00000000,'2026-02-18 03:09:42'),(388527,'BUMI','1m','yahoo',1770969600,'2026-02-13 15:00:00',284.00000000,286.00000000,284.00000000,284.00000000,14222200.00000000,'2026-02-18 03:09:42'),(388528,'BUMI','1m','yahoo',1770969660,'2026-02-13 15:01:00',284.00000000,286.00000000,284.00000000,284.00000000,5402900.00000000,'2026-02-18 03:09:42'),(388529,'BUMI','1m','yahoo',1770969720,'2026-02-13 15:02:00',286.00000000,286.00000000,284.00000000,284.00000000,2810000.00000000,'2026-02-18 03:09:42'),(388530,'BUMI','1m','yahoo',1770969780,'2026-02-13 15:03:00',284.00000000,286.00000000,284.00000000,286.00000000,4345600.00000000,'2026-02-18 03:09:42'),(388531,'BUMI','1m','yahoo',1770969840,'2026-02-13 15:04:00',286.00000000,286.00000000,284.00000000,284.00000000,3632900.00000000,'2026-02-18 03:09:42'),(388532,'BUMI','1m','yahoo',1770969900,'2026-02-13 15:05:00',284.00000000,286.00000000,284.00000000,284.00000000,3511800.00000000,'2026-02-18 03:09:42'),(388533,'BUMI','1m','yahoo',1770969960,'2026-02-13 15:06:00',284.00000000,286.00000000,284.00000000,284.00000000,10141400.00000000,'2026-02-18 03:09:42'),(388534,'BUMI','1m','yahoo',1770970020,'2026-02-13 15:07:00',286.00000000,286.00000000,284.00000000,284.00000000,9074500.00000000,'2026-02-18 03:09:42'),(388535,'BUMI','1m','yahoo',1770970080,'2026-02-13 15:08:00',286.00000000,286.00000000,284.00000000,284.00000000,3000300.00000000,'2026-02-18 03:09:42'),(388536,'BUMI','1m','yahoo',1770970140,'2026-02-13 15:09:00',284.00000000,286.00000000,284.00000000,284.00000000,5733600.00000000,'2026-02-18 03:09:42'),(388537,'BUMI','1m','yahoo',1770970200,'2026-02-13 15:10:00',284.00000000,286.00000000,284.00000000,284.00000000,3586400.00000000,'2026-02-18 03:09:42'),(388538,'BUMI','1m','yahoo',1770970260,'2026-02-13 15:11:00',286.00000000,286.00000000,284.00000000,284.00000000,13280000.00000000,'2026-02-18 03:09:42'),(388539,'BUMI','1m','yahoo',1770970320,'2026-02-13 15:12:00',286.00000000,286.00000000,284.00000000,286.00000000,9877100.00000000,'2026-02-18 03:09:42'),(388540,'BUMI','1m','yahoo',1770970380,'2026-02-13 15:13:00',286.00000000,286.00000000,284.00000000,286.00000000,5491200.00000000,'2026-02-18 03:09:42'),(388541,'BUMI','1m','yahoo',1770970440,'2026-02-13 15:14:00',284.00000000,286.00000000,284.00000000,286.00000000,282892500.00000000,'2026-02-18 03:09:42'),(388542,'BUMI','1m','yahoo',1770970500,'2026-02-13 15:15:00',286.00000000,292.00000000,286.00000000,290.00000000,677603100.00000000,'2026-02-18 03:09:42'),(388543,'BUMI','1m','yahoo',1770970560,'2026-02-13 15:16:00',290.00000000,290.00000000,288.00000000,288.00000000,0.00000000,'2026-02-18 03:09:42'),(388544,'BUMI','1m','yahoo',1770970620,'2026-02-13 15:17:00',288.00000000,290.00000000,288.00000000,288.00000000,35633200.00000000,'2026-02-18 03:09:42'),(388545,'BUMI','1m','yahoo',1770970680,'2026-02-13 15:18:00',290.00000000,294.00000000,288.00000000,292.00000000,457864900.00000000,'2026-02-18 03:09:42'),(388546,'BUMI','1m','yahoo',1770970740,'2026-02-13 15:19:00',292.00000000,294.00000000,292.00000000,294.00000000,51637300.00000000,'2026-02-18 03:09:42'),(388547,'BUMI','1m','yahoo',1770970800,'2026-02-13 15:20:00',294.00000000,294.00000000,290.00000000,292.00000000,153238300.00000000,'2026-02-18 03:09:42'),(388548,'BUMI','1m','yahoo',1770970860,'2026-02-13 15:21:00',290.00000000,292.00000000,288.00000000,292.00000000,87310600.00000000,'2026-02-18 03:09:42'),(388549,'BUMI','1m','yahoo',1770970920,'2026-02-13 15:22:00',290.00000000,294.00000000,290.00000000,292.00000000,133073000.00000000,'2026-02-18 03:09:42'),(388550,'BUMI','1m','yahoo',1770970980,'2026-02-13 15:23:00',290.00000000,294.00000000,290.00000000,292.00000000,32926700.00000000,'2026-02-18 03:09:42'),(388551,'BUMI','1m','yahoo',1770971040,'2026-02-13 15:24:00',290.00000000,292.00000000,290.00000000,290.00000000,8747400.00000000,'2026-02-18 03:09:42'),(388552,'BUMI','1m','yahoo',1770971100,'2026-02-13 15:25:00',292.00000000,292.00000000,290.00000000,292.00000000,57385800.00000000,'2026-02-18 03:09:42'),(388553,'BUMI','1m','yahoo',1770971160,'2026-02-13 15:26:00',290.00000000,292.00000000,290.00000000,292.00000000,17460400.00000000,'2026-02-18 03:09:42'),(388554,'BUMI','1m','yahoo',1770971220,'2026-02-13 15:27:00',292.00000000,292.00000000,290.00000000,292.00000000,15155100.00000000,'2026-02-18 03:09:42'),(388555,'BUMI','1m','yahoo',1770971280,'2026-02-13 15:28:00',292.00000000,294.00000000,290.00000000,294.00000000,87653600.00000000,'2026-02-18 03:09:42'),(388556,'BUMI','1m','yahoo',1770971340,'2026-02-13 15:29:00',294.00000000,296.00000000,292.00000000,296.00000000,193308000.00000000,'2026-02-18 03:09:42'),(388557,'BUMI','1m','yahoo',1770971400,'2026-02-13 15:30:00',296.00000000,296.00000000,292.00000000,294.00000000,88722600.00000000,'2026-02-18 03:09:42'),(388558,'BUMI','1m','yahoo',1770971460,'2026-02-13 15:31:00',292.00000000,294.00000000,292.00000000,294.00000000,66054000.00000000,'2026-02-18 03:09:42'),(388559,'BUMI','1m','yahoo',1770971520,'2026-02-13 15:32:00',294.00000000,294.00000000,292.00000000,294.00000000,69242100.00000000,'2026-02-18 03:09:42'),(388560,'BUMI','1m','yahoo',1770971580,'2026-02-13 15:33:00',294.00000000,294.00000000,292.00000000,292.00000000,73761900.00000000,'2026-02-18 03:09:42'),(388561,'BUMI','1m','yahoo',1770971640,'2026-02-13 15:34:00',292.00000000,294.00000000,290.00000000,292.00000000,60455900.00000000,'2026-02-18 03:09:42'),(388562,'BUMI','1m','yahoo',1770971700,'2026-02-13 15:35:00',292.00000000,294.00000000,292.00000000,294.00000000,30508600.00000000,'2026-02-18 03:09:42'),(388563,'BUMI','1m','yahoo',1770971760,'2026-02-13 15:36:00',294.00000000,294.00000000,292.00000000,294.00000000,34622600.00000000,'2026-02-18 03:09:42'),(388564,'BUMI','1m','yahoo',1770971820,'2026-02-13 15:37:00',292.00000000,294.00000000,292.00000000,294.00000000,17500300.00000000,'2026-02-18 03:09:42'),(388565,'BUMI','1m','yahoo',1770971880,'2026-02-13 15:38:00',292.00000000,294.00000000,290.00000000,292.00000000,106444000.00000000,'2026-02-18 03:09:42'),(388566,'BUMI','1m','yahoo',1770971940,'2026-02-13 15:39:00',292.00000000,294.00000000,290.00000000,294.00000000,22716300.00000000,'2026-02-18 03:09:42'),(388567,'BUMI','1m','yahoo',1770972000,'2026-02-13 15:40:00',292.00000000,294.00000000,292.00000000,292.00000000,15533300.00000000,'2026-02-18 03:09:42'),(388568,'BUMI','1m','yahoo',1770972060,'2026-02-13 15:41:00',294.00000000,294.00000000,292.00000000,292.00000000,40471500.00000000,'2026-02-18 03:09:42'),(388569,'BUMI','1m','yahoo',1770972120,'2026-02-13 15:42:00',292.00000000,294.00000000,292.00000000,294.00000000,28262600.00000000,'2026-02-18 03:09:42'),(388570,'BUMI','1m','yahoo',1770972180,'2026-02-13 15:43:00',294.00000000,294.00000000,292.00000000,294.00000000,21543700.00000000,'2026-02-18 03:09:42'),(388571,'BUMI','1m','yahoo',1770972240,'2026-02-13 15:44:00',292.00000000,294.00000000,292.00000000,294.00000000,25855700.00000000,'2026-02-18 03:09:42'),(388572,'BUMI','1m','yahoo',1770972300,'2026-02-13 15:45:00',294.00000000,294.00000000,292.00000000,294.00000000,31093000.00000000,'2026-02-18 03:09:42'),(388573,'BUMI','1m','yahoo',1770972360,'2026-02-13 15:46:00',294.00000000,294.00000000,292.00000000,294.00000000,20938300.00000000,'2026-02-18 03:09:42'),(388574,'BUMI','1m','yahoo',1770972420,'2026-02-13 15:47:00',294.00000000,294.00000000,292.00000000,294.00000000,27452800.00000000,'2026-02-18 03:09:42'),(388575,'BUMI','1m','yahoo',1770972480,'2026-02-13 15:48:00',294.00000000,294.00000000,292.00000000,294.00000000,29482900.00000000,'2026-02-18 03:09:42'),(388576,'BUMI','1m','yahoo',1770972540,'2026-02-13 15:49:00',294.00000000,294.00000000,292.00000000,292.00000000,47396600.00000000,'2026-02-18 03:09:42'),(388577,'BUMI','1m','yahoo',1770972600,'2026-02-13 15:50:00',294.00000000,294.00000000,294.00000000,294.00000000,0.00000000,'2026-02-18 03:09:42'),(388578,'BUMI','1m','yahoo',1770973200,'2026-02-13 16:00:00',292.00000000,292.00000000,292.00000000,292.00000000,342811300.00000000,'2026-02-18 03:09:42'),(388579,'BUMI','1m','yahoo',1770973320,'2026-02-13 16:02:00',292.00000000,292.00000000,292.00000000,292.00000000,9239900.00000000,'2026-02-18 03:09:42'),(388580,'BUMI','1m','yahoo',1770973380,'2026-02-13 16:03:00',292.00000000,292.00000000,292.00000000,292.00000000,6861000.00000000,'2026-02-18 03:09:42'),(388581,'BUMI','1m','yahoo',1770973440,'2026-02-13 16:04:00',292.00000000,292.00000000,292.00000000,292.00000000,4386800.00000000,'2026-02-18 03:09:42'),(388582,'BUMI','1m','yahoo',1770973500,'2026-02-13 16:05:00',292.00000000,292.00000000,292.00000000,292.00000000,1409400.00000000,'2026-02-18 03:09:42'),(388583,'BUMI','1m','yahoo',1770973560,'2026-02-13 16:06:00',292.00000000,292.00000000,292.00000000,292.00000000,9996400.00000000,'2026-02-18 03:09:42'),(388584,'BUMI','1m','yahoo',1770973620,'2026-02-13 16:07:00',292.00000000,292.00000000,292.00000000,292.00000000,2647300.00000000,'2026-02-18 03:09:42'),(388585,'BUMI','1m','yahoo',1770973680,'2026-02-13 16:08:00',292.00000000,292.00000000,292.00000000,292.00000000,1029800.00000000,'2026-02-18 03:09:42'),(388586,'BUMI','1m','yahoo',1770973740,'2026-02-13 16:09:00',292.00000000,292.00000000,292.00000000,292.00000000,1889900.00000000,'2026-02-18 03:09:42'),(388587,'BUMI','1m','yahoo',1770973800,'2026-02-13 16:10:00',292.00000000,292.00000000,292.00000000,292.00000000,11230800.00000000,'2026-02-18 03:09:42'),(388588,'BUMI','1m','yahoo',1770973860,'2026-02-13 16:11:00',292.00000000,292.00000000,292.00000000,292.00000000,11981000.00000000,'2026-02-18 03:09:42'),(388589,'BUMI','1m','yahoo',1770973920,'2026-02-13 16:12:00',292.00000000,292.00000000,292.00000000,292.00000000,2202800.00000000,'2026-02-18 03:09:42'),(388590,'BUMI','1m','yahoo',1770973980,'2026-02-13 16:13:00',292.00000000,292.00000000,292.00000000,292.00000000,4947400.00000000,'2026-02-18 03:09:42'),(388591,'BUMI','1m','yahoo',1770974040,'2026-02-13 16:14:00',292.00000000,292.00000000,292.00000000,292.00000000,3680000.00000000,'2026-02-18 03:09:42'),(388592,'BUMI','1m','yahoo',1771380000,'2026-02-18 09:00:00',292.00000000,294.00000000,288.00000000,294.00000000,0.00000000,'2026-02-18 03:09:42'),(388593,'BUMI','1m','yahoo',1771380060,'2026-02-18 09:01:00',294.00000000,296.00000000,292.00000000,296.00000000,217458800.00000000,'2026-02-18 03:09:42'),(388594,'BUMI','1m','yahoo',1771380120,'2026-02-18 09:02:00',296.00000000,298.00000000,290.00000000,290.00000000,429609900.00000000,'2026-02-18 03:09:42'),(388595,'BUMI','1m','yahoo',1771380180,'2026-02-18 09:03:00',292.00000000,294.00000000,290.00000000,292.00000000,107689500.00000000,'2026-02-18 03:09:42'),(388596,'BUMI','1m','yahoo',1771380240,'2026-02-18 09:04:00',292.00000000,294.00000000,292.00000000,292.00000000,29797200.00000000,'2026-02-18 03:09:42'),(388597,'BUMI','1m','yahoo',1771380300,'2026-02-18 09:05:00',294.00000000,294.00000000,292.00000000,292.00000000,36660800.00000000,'2026-02-18 03:09:42'),(388598,'BUMI','1m','yahoo',1771380360,'2026-02-18 09:06:00',294.00000000,294.00000000,292.00000000,294.00000000,56314500.00000000,'2026-02-18 03:09:42'),(388599,'BUMI','1m','yahoo',1771380420,'2026-02-18 09:07:00',294.00000000,294.00000000,290.00000000,290.00000000,373649700.00000000,'2026-02-18 03:09:42'),(388600,'BUMI','1m','yahoo',1771380480,'2026-02-18 09:08:00',290.00000000,290.00000000,284.00000000,288.00000000,244789000.00000000,'2026-02-18 03:09:42'),(388601,'BUMI','1m','yahoo',1771380540,'2026-02-18 09:09:00',286.00000000,288.00000000,286.00000000,288.00000000,72032300.00000000,'2026-02-18 03:09:42'),(388602,'BUMI','1m','yahoo',1771380600,'2026-02-18 09:10:00',288.00000000,290.00000000,286.00000000,288.00000000,93171800.00000000,'2026-02-18 03:09:42'),(388603,'BUMI','1m','yahoo',1771380660,'2026-02-18 09:11:00',288.00000000,290.00000000,288.00000000,290.00000000,27958100.00000000,'2026-02-18 03:09:42'),(388604,'BUMI','1m','yahoo',1771380720,'2026-02-18 09:12:00',290.00000000,292.00000000,288.00000000,290.00000000,91906900.00000000,'2026-02-18 03:09:42'),(388605,'BUMI','1m','yahoo',1771380780,'2026-02-18 09:13:00',292.00000000,292.00000000,290.00000000,292.00000000,109567800.00000000,'2026-02-18 03:09:42'),(388606,'BUMI','1m','yahoo',1771380840,'2026-02-18 09:14:00',292.00000000,292.00000000,290.00000000,292.00000000,18994000.00000000,'2026-02-18 03:09:42'),(388607,'BUMI','1m','yahoo',1771380900,'2026-02-18 09:15:00',292.00000000,294.00000000,290.00000000,292.00000000,79231000.00000000,'2026-02-18 03:09:42'),(388608,'BUMI','1m','yahoo',1771380960,'2026-02-18 09:16:00',294.00000000,294.00000000,290.00000000,294.00000000,31400400.00000000,'2026-02-18 03:09:42'),(388609,'BUMI','1m','yahoo',1771381020,'2026-02-18 09:17:00',292.00000000,296.00000000,292.00000000,296.00000000,99321700.00000000,'2026-02-18 03:09:42'),(388610,'BUMI','1m','yahoo',1771381080,'2026-02-18 09:18:00',296.00000000,298.00000000,294.00000000,296.00000000,119820000.00000000,'2026-02-18 03:09:42'),(388611,'BUMI','1m','yahoo',1771381140,'2026-02-18 09:19:00',296.00000000,298.00000000,294.00000000,296.00000000,118929600.00000000,'2026-02-18 03:09:42'),(388612,'BUMI','1m','yahoo',1771381200,'2026-02-18 09:20:00',296.00000000,296.00000000,294.00000000,296.00000000,37258000.00000000,'2026-02-18 03:09:42'),(388613,'BUMI','1m','yahoo',1771381260,'2026-02-18 09:21:00',296.00000000,298.00000000,294.00000000,298.00000000,86819600.00000000,'2026-02-18 03:09:42'),(388614,'BUMI','1m','yahoo',1771381320,'2026-02-18 09:22:00',298.00000000,298.00000000,296.00000000,298.00000000,120610200.00000000,'2026-02-18 03:09:42'),(388615,'BUMI','1m','yahoo',1771381380,'2026-02-18 09:23:00',296.00000000,298.00000000,296.00000000,298.00000000,33440400.00000000,'2026-02-18 03:09:42'),(388616,'BUMI','1m','yahoo',1771381440,'2026-02-18 09:24:00',296.00000000,298.00000000,296.00000000,296.00000000,15877200.00000000,'2026-02-18 03:09:42'),(388617,'BUMI','1m','yahoo',1771381500,'2026-02-18 09:25:00',298.00000000,298.00000000,296.00000000,298.00000000,20417100.00000000,'2026-02-18 03:09:42'),(388618,'BUMI','1m','yahoo',1771381560,'2026-02-18 09:26:00',298.00000000,298.00000000,296.00000000,298.00000000,11690400.00000000,'2026-02-18 03:09:42'),(388619,'BUMI','1m','yahoo',1771381620,'2026-02-18 09:27:00',298.00000000,298.00000000,292.00000000,292.00000000,242937300.00000000,'2026-02-18 03:09:42'),(388620,'BUMI','1m','yahoo',1771381680,'2026-02-18 09:28:00',294.00000000,294.00000000,292.00000000,294.00000000,24039900.00000000,'2026-02-18 03:09:42'),(388621,'BUMI','1m','yahoo',1771381740,'2026-02-18 09:29:00',292.00000000,294.00000000,292.00000000,294.00000000,24670800.00000000,'2026-02-18 03:09:42'),(388622,'BUMI','1m','yahoo',1771381800,'2026-02-18 09:30:00',294.00000000,296.00000000,292.00000000,294.00000000,167581600.00000000,'2026-02-18 03:09:42'),(388623,'BUMI','1m','yahoo',1771381860,'2026-02-18 09:31:00',294.00000000,296.00000000,292.00000000,294.00000000,34739800.00000000,'2026-02-18 03:09:42'),(388624,'BUMI','1m','yahoo',1771381920,'2026-02-18 09:32:00',292.00000000,294.00000000,292.00000000,294.00000000,19856600.00000000,'2026-02-18 03:09:42'),(388625,'BUMI','1m','yahoo',1771381980,'2026-02-18 09:33:00',294.00000000,294.00000000,292.00000000,294.00000000,7039100.00000000,'2026-02-18 03:09:42'),(388626,'BUMI','1m','yahoo',1771382040,'2026-02-18 09:34:00',294.00000000,294.00000000,292.00000000,294.00000000,21652200.00000000,'2026-02-18 03:09:42'),(388627,'BUMI','1m','yahoo',1771382100,'2026-02-18 09:35:00',294.00000000,294.00000000,292.00000000,294.00000000,13647800.00000000,'2026-02-18 03:09:42'),(388628,'BUMI','1m','yahoo',1771382160,'2026-02-18 09:36:00',292.00000000,296.00000000,292.00000000,294.00000000,37868700.00000000,'2026-02-18 03:09:42'),(388629,'BUMI','1m','yahoo',1771382220,'2026-02-18 09:37:00',296.00000000,296.00000000,294.00000000,296.00000000,4294200.00000000,'2026-02-18 03:09:42'),(388630,'BUMI','1m','yahoo',1771382280,'2026-02-18 09:38:00',294.00000000,296.00000000,294.00000000,296.00000000,6286400.00000000,'2026-02-18 03:09:42'),(388631,'BUMI','1m','yahoo',1771382340,'2026-02-18 09:39:00',296.00000000,298.00000000,294.00000000,296.00000000,143329100.00000000,'2026-02-18 03:09:42'),(388632,'BUMI','1m','yahoo',1771382400,'2026-02-18 09:40:00',296.00000000,296.00000000,294.00000000,296.00000000,9156300.00000000,'2026-02-18 03:09:42'),(388633,'BUMI','1m','yahoo',1771382460,'2026-02-18 09:41:00',294.00000000,296.00000000,292.00000000,294.00000000,123731500.00000000,'2026-02-18 03:09:42'),(388634,'BUMI','1m','yahoo',1771382520,'2026-02-18 09:42:00',294.00000000,294.00000000,290.00000000,292.00000000,0.00000000,'2026-02-18 03:09:42'),(388635,'BUMI','1m','yahoo',1771382580,'2026-02-18 09:43:00',292.00000000,294.00000000,290.00000000,292.00000000,85779100.00000000,'2026-02-18 03:09:42'),(388636,'BUMI','1m','yahoo',1771382640,'2026-02-18 09:44:00',292.00000000,294.00000000,290.00000000,292.00000000,20592000.00000000,'2026-02-18 03:09:42'),(388637,'BUMI','1m','yahoo',1771382700,'2026-02-18 09:45:00',294.00000000,294.00000000,292.00000000,294.00000000,3711000.00000000,'2026-02-18 03:09:42'),(388638,'BUMI','1m','yahoo',1771382760,'2026-02-18 09:46:00',292.00000000,294.00000000,292.00000000,294.00000000,6900500.00000000,'2026-02-18 03:09:42'),(388639,'BUMI','1m','yahoo',1771382820,'2026-02-18 09:47:00',294.00000000,294.00000000,292.00000000,294.00000000,22878100.00000000,'2026-02-18 03:09:42'),(388640,'BUMI','1m','yahoo',1771382880,'2026-02-18 09:48:00',292.00000000,294.00000000,292.00000000,294.00000000,26786600.00000000,'2026-02-18 03:09:42'),(388641,'BUMI','1m','yahoo',1771382940,'2026-02-18 09:49:00',294.00000000,294.00000000,292.00000000,294.00000000,35565100.00000000,'2026-02-18 03:09:42'),(388642,'BUMI','1m','yahoo',1771383000,'2026-02-18 09:50:00',294.00000000,296.00000000,292.00000000,294.00000000,72086600.00000000,'2026-02-18 03:09:42'),(388643,'BUMI','1m','yahoo',1771383060,'2026-02-18 09:51:00',294.00000000,296.00000000,292.00000000,294.00000000,26294700.00000000,'2026-02-18 03:09:42'),(388644,'BUMI','1m','yahoo',1771383120,'2026-02-18 09:52:00',292.00000000,294.00000000,292.00000000,294.00000000,33416500.00000000,'2026-02-18 03:09:42'),(388645,'BUMI','1m','yahoo',1771383180,'2026-02-18 09:53:00',294.00000000,294.00000000,292.00000000,294.00000000,8605100.00000000,'2026-02-18 03:09:42'),(388646,'BUMI','1m','yahoo',1771383240,'2026-02-18 09:54:00',294.00000000,294.00000000,292.00000000,292.00000000,7137700.00000000,'2026-02-18 03:09:42'),(388647,'BUMI','1m','yahoo',1771383300,'2026-02-18 09:55:00',294.00000000,294.00000000,292.00000000,294.00000000,17225600.00000000,'2026-02-18 03:09:42'),(388648,'BUMI','1m','yahoo',1771383360,'2026-02-18 09:56:00',294.00000000,294.00000000,292.00000000,294.00000000,5208400.00000000,'2026-02-18 03:09:42'),(388649,'BUMI','1m','yahoo',1771383420,'2026-02-18 09:57:00',292.00000000,294.00000000,292.00000000,294.00000000,12102800.00000000,'2026-02-18 03:09:42'),(388650,'BUMI','1m','yahoo',1771383480,'2026-02-18 09:58:00',292.00000000,294.00000000,292.00000000,292.00000000,23263300.00000000,'2026-02-18 03:09:42'),(388651,'BUMI','1m','yahoo',1771383540,'2026-02-18 09:59:00',294.00000000,294.00000000,294.00000000,294.00000000,0.00000000,'2026-02-18 03:09:42'),(388652,'BUMI','30m','yahoo',1763431200,'2025-11-18 09:00:00',222.00000000,222.00000000,212.00000000,214.00000000,1239720400.00000000,'2026-02-18 03:09:42'),(388653,'BUMI','30m','yahoo',1763433000,'2025-11-18 09:30:00',214.00000000,218.00000000,206.00000000,214.00000000,2147878100.00000000,'2026-02-18 03:09:42'),(388654,'BUMI','30m','yahoo',1763434800,'2025-11-18 10:00:00',214.00000000,216.00000000,214.00000000,216.00000000,164390600.00000000,'2026-02-18 03:09:42'),(388655,'BUMI','30m','yahoo',1763436600,'2025-11-18 10:30:00',216.00000000,224.00000000,214.00000000,220.00000000,930239100.00000000,'2026-02-18 03:09:42'),(388656,'BUMI','30m','yahoo',1763438400,'2025-11-18 11:00:00',218.00000000,220.00000000,216.00000000,218.00000000,273575600.00000000,'2026-02-18 03:09:42'),(388657,'BUMI','30m','yahoo',1763440200,'2025-11-18 11:30:00',218.00000000,218.00000000,216.00000000,216.00000000,75855500.00000000,'2026-02-18 03:09:42'),(388658,'BUMI','30m','yahoo',1763447400,'2025-11-18 13:30:00',216.00000000,218.00000000,212.00000000,214.00000000,409261700.00000000,'2026-02-18 03:09:42'),(388659,'BUMI','30m','yahoo',1763449200,'2025-11-18 14:00:00',216.00000000,216.00000000,214.00000000,214.00000000,152236200.00000000,'2026-02-18 03:09:42'),(388660,'BUMI','30m','yahoo',1763451000,'2025-11-18 14:30:00',214.00000000,216.00000000,212.00000000,216.00000000,230226000.00000000,'2026-02-18 03:09:42'),(388661,'BUMI','30m','yahoo',1763452800,'2025-11-18 15:00:00',214.00000000,216.00000000,212.00000000,214.00000000,248081400.00000000,'2026-02-18 03:09:42'),(388662,'BUMI','30m','yahoo',1763454600,'2025-11-18 15:30:00',214.00000000,216.00000000,212.00000000,214.00000000,343516300.00000000,'2026-02-18 03:09:42'),(388663,'BUMI','30m','yahoo',1763456400,'2025-11-18 16:00:00',214.00000000,214.00000000,214.00000000,214.00000000,92911900.00000000,'2026-02-18 03:09:42'),(388664,'BUMI','30m','yahoo',1763517600,'2025-11-19 09:00:00',220.00000000,224.00000000,216.00000000,220.00000000,596879400.00000000,'2026-02-18 03:09:42'),(388665,'BUMI','30m','yahoo',1763519400,'2025-11-19 09:30:00',218.00000000,224.00000000,218.00000000,224.00000000,518637300.00000000,'2026-02-18 03:09:42'),(388666,'BUMI','30m','yahoo',1763521200,'2025-11-19 10:00:00',224.00000000,236.00000000,224.00000000,232.00000000,3847055000.00000000,'2026-02-18 03:09:42'),(388667,'BUMI','30m','yahoo',1763523000,'2025-11-19 10:30:00',230.00000000,234.00000000,228.00000000,232.00000000,1226039900.00000000,'2026-02-18 03:09:42'),(388668,'BUMI','30m','yahoo',1763524800,'2025-11-19 11:00:00',234.00000000,238.00000000,232.00000000,234.00000000,1468830300.00000000,'2026-02-18 03:09:42'),(388669,'BUMI','30m','yahoo',1763526600,'2025-11-19 11:30:00',236.00000000,238.00000000,232.00000000,236.00000000,553742800.00000000,'2026-02-18 03:09:42'),(388670,'BUMI','30m','yahoo',1763533800,'2025-11-19 13:30:00',236.00000000,238.00000000,228.00000000,228.00000000,1928458100.00000000,'2026-02-18 03:09:42'),(388671,'BUMI','30m','yahoo',1763535600,'2025-11-19 14:00:00',230.00000000,230.00000000,226.00000000,226.00000000,962839200.00000000,'2026-02-18 03:09:42'),(388672,'BUMI','30m','yahoo',1763537400,'2025-11-19 14:30:00',226.00000000,232.00000000,224.00000000,230.00000000,885647800.00000000,'2026-02-18 03:09:42'),(388673,'BUMI','30m','yahoo',1763539200,'2025-11-19 15:00:00',228.00000000,230.00000000,226.00000000,228.00000000,300981100.00000000,'2026-02-18 03:09:42'),(388674,'BUMI','30m','yahoo',1763541000,'2025-11-19 15:30:00',226.00000000,230.00000000,226.00000000,228.00000000,487371600.00000000,'2026-02-18 03:09:42'),(388675,'BUMI','30m','yahoo',1763542800,'2025-11-19 16:00:00',228.00000000,228.00000000,228.00000000,228.00000000,280474000.00000000,'2026-02-18 03:09:42'),(388676,'BUMI','30m','yahoo',1763604000,'2025-11-20 09:00:00',232.00000000,234.00000000,224.00000000,226.00000000,1126499200.00000000,'2026-02-18 03:09:42'),(388677,'BUMI','30m','yahoo',1763605800,'2025-11-20 09:30:00',224.00000000,230.00000000,224.00000000,230.00000000,417091500.00000000,'2026-02-18 03:09:42'),(388678,'BUMI','30m','yahoo',1763607600,'2025-11-20 10:00:00',230.00000000,230.00000000,226.00000000,230.00000000,231819200.00000000,'2026-02-18 03:09:42'),(388679,'BUMI','30m','yahoo',1763609400,'2025-11-20 10:30:00',230.00000000,230.00000000,226.00000000,226.00000000,118138500.00000000,'2026-02-18 03:09:42'),(388680,'BUMI','30m','yahoo',1763611200,'2025-11-20 11:00:00',228.00000000,228.00000000,224.00000000,228.00000000,246095900.00000000,'2026-02-18 03:09:42'),(388681,'BUMI','30m','yahoo',1763613000,'2025-11-20 11:30:00',228.00000000,228.00000000,224.00000000,228.00000000,158299500.00000000,'2026-02-18 03:09:42'),(388682,'BUMI','30m','yahoo',1763620200,'2025-11-20 13:30:00',226.00000000,230.00000000,226.00000000,228.00000000,764908800.00000000,'2026-02-18 03:09:42'),(388683,'BUMI','30m','yahoo',1763622000,'2025-11-20 14:00:00',230.00000000,232.00000000,226.00000000,228.00000000,604119000.00000000,'2026-02-18 03:09:42'),(388684,'BUMI','30m','yahoo',1763623800,'2025-11-20 14:30:00',230.00000000,230.00000000,226.00000000,228.00000000,226120400.00000000,'2026-02-18 03:09:42'),(388685,'BUMI','30m','yahoo',1763625600,'2025-11-20 15:00:00',228.00000000,230.00000000,226.00000000,226.00000000,181835000.00000000,'2026-02-18 03:09:42'),(388686,'BUMI','30m','yahoo',1763627400,'2025-11-20 15:30:00',228.00000000,228.00000000,224.00000000,226.00000000,565770900.00000000,'2026-02-18 03:09:42'),(388687,'BUMI','30m','yahoo',1763629200,'2025-11-20 16:00:00',226.00000000,226.00000000,226.00000000,226.00000000,183886100.00000000,'2026-02-18 03:09:42'),(388688,'BUMI','30m','yahoo',1763690400,'2025-11-21 09:00:00',224.00000000,226.00000000,220.00000000,224.00000000,402513500.00000000,'2026-02-18 03:09:42'),(388689,'BUMI','30m','yahoo',1763692200,'2025-11-21 09:30:00',222.00000000,224.00000000,218.00000000,218.00000000,1338013500.00000000,'2026-02-18 03:09:42'),(388690,'BUMI','30m','yahoo',1763694000,'2025-11-21 10:00:00',218.00000000,222.00000000,218.00000000,222.00000000,377852400.00000000,'2026-02-18 03:09:42'),(388691,'BUMI','30m','yahoo',1763695800,'2025-11-21 10:30:00',222.00000000,224.00000000,220.00000000,222.00000000,239507600.00000000,'2026-02-18 03:09:42'),(388692,'BUMI','30m','yahoo',1763697600,'2025-11-21 11:00:00',220.00000000,222.00000000,220.00000000,220.00000000,43963700.00000000,'2026-02-18 03:09:42'),(388693,'BUMI','30m','yahoo',1763708400,'2025-11-21 14:00:00',220.00000000,222.00000000,220.00000000,220.00000000,177993500.00000000,'2026-02-18 03:09:42'),(388694,'BUMI','30m','yahoo',1763710200,'2025-11-21 14:30:00',220.00000000,222.00000000,218.00000000,220.00000000,201857300.00000000,'2026-02-18 03:09:42'),(388695,'BUMI','30m','yahoo',1763712000,'2025-11-21 15:00:00',218.00000000,222.00000000,218.00000000,220.00000000,305666700.00000000,'2026-02-18 03:09:42'),(388696,'BUMI','30m','yahoo',1763713800,'2025-11-21 15:30:00',218.00000000,222.00000000,218.00000000,220.00000000,296186200.00000000,'2026-02-18 03:09:42'),(388697,'BUMI','30m','yahoo',1763715600,'2025-11-21 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,121386900.00000000,'2026-02-18 03:09:42'),(388698,'BUMI','30m','yahoo',1763949600,'2025-11-24 09:00:00',224.00000000,224.00000000,218.00000000,218.00000000,394181700.00000000,'2026-02-18 03:09:42'),(388699,'BUMI','30m','yahoo',1763951400,'2025-11-24 09:30:00',220.00000000,224.00000000,218.00000000,222.00000000,421536700.00000000,'2026-02-18 03:09:42'),(388700,'BUMI','30m','yahoo',1763953200,'2025-11-24 10:00:00',222.00000000,224.00000000,220.00000000,222.00000000,145487700.00000000,'2026-02-18 03:09:42'),(388701,'BUMI','30m','yahoo',1763955000,'2025-11-24 10:30:00',220.00000000,222.00000000,220.00000000,222.00000000,91891500.00000000,'2026-02-18 03:09:42'),(388702,'BUMI','30m','yahoo',1763956800,'2025-11-24 11:00:00',222.00000000,222.00000000,220.00000000,220.00000000,122936400.00000000,'2026-02-18 03:09:42'),(388703,'BUMI','30m','yahoo',1763958600,'2025-11-24 11:30:00',222.00000000,222.00000000,218.00000000,220.00000000,76706900.00000000,'2026-02-18 03:09:42'),(388704,'BUMI','30m','yahoo',1763965800,'2025-11-24 13:30:00',222.00000000,222.00000000,220.00000000,220.00000000,116394800.00000000,'2026-02-18 03:09:42'),(388705,'BUMI','30m','yahoo',1763967600,'2025-11-24 14:00:00',222.00000000,222.00000000,218.00000000,220.00000000,167195600.00000000,'2026-02-18 03:09:42'),(388706,'BUMI','30m','yahoo',1763969400,'2025-11-24 14:30:00',220.00000000,220.00000000,218.00000000,220.00000000,110646100.00000000,'2026-02-18 03:09:42'),(388707,'BUMI','30m','yahoo',1763971200,'2025-11-24 15:00:00',220.00000000,220.00000000,218.00000000,218.00000000,217806500.00000000,'2026-02-18 03:09:42'),(388708,'BUMI','30m','yahoo',1763973000,'2025-11-24 15:30:00',220.00000000,220.00000000,218.00000000,218.00000000,230186800.00000000,'2026-02-18 03:09:42'),(388709,'BUMI','30m','yahoo',1763974800,'2025-11-24 16:00:00',218.00000000,218.00000000,218.00000000,218.00000000,197595400.00000000,'2026-02-18 03:09:42'),(388710,'BUMI','30m','yahoo',1764036000,'2025-11-25 09:00:00',222.00000000,238.00000000,220.00000000,234.00000000,2488853800.00000000,'2026-02-18 03:09:42'),(388711,'BUMI','30m','yahoo',1764037800,'2025-11-25 09:30:00',232.00000000,242.00000000,232.00000000,236.00000000,1983390200.00000000,'2026-02-18 03:09:42'),(388712,'BUMI','30m','yahoo',1764039600,'2025-11-25 10:00:00',238.00000000,238.00000000,236.00000000,238.00000000,424697800.00000000,'2026-02-18 03:09:42'),(388713,'BUMI','30m','yahoo',1764041400,'2025-11-25 10:30:00',236.00000000,238.00000000,232.00000000,234.00000000,805025500.00000000,'2026-02-18 03:09:42'),(388714,'BUMI','30m','yahoo',1764043200,'2025-11-25 11:00:00',236.00000000,236.00000000,234.00000000,234.00000000,228184200.00000000,'2026-02-18 03:09:42'),(388715,'BUMI','30m','yahoo',1764045000,'2025-11-25 11:30:00',236.00000000,242.00000000,234.00000000,236.00000000,1584336200.00000000,'2026-02-18 03:09:42'),(388716,'BUMI','30m','yahoo',1764052200,'2025-11-25 13:30:00',238.00000000,238.00000000,234.00000000,236.00000000,644417000.00000000,'2026-02-18 03:09:42'),(388717,'BUMI','30m','yahoo',1764054000,'2025-11-25 14:00:00',238.00000000,238.00000000,234.00000000,236.00000000,682189700.00000000,'2026-02-18 03:09:42'),(388718,'BUMI','30m','yahoo',1764055800,'2025-11-25 14:30:00',236.00000000,238.00000000,234.00000000,236.00000000,111335900.00000000,'2026-02-18 03:09:42'),(388719,'BUMI','30m','yahoo',1764057600,'2025-11-25 15:00:00',238.00000000,238.00000000,232.00000000,232.00000000,636200800.00000000,'2026-02-18 03:09:42'),(388720,'BUMI','30m','yahoo',1764059400,'2025-11-25 15:30:00',232.00000000,236.00000000,232.00000000,236.00000000,321233200.00000000,'2026-02-18 03:09:42'),(388721,'BUMI','30m','yahoo',1764061200,'2025-11-25 16:00:00',236.00000000,236.00000000,236.00000000,236.00000000,300025000.00000000,'2026-02-18 03:09:42'),(388722,'BUMI','30m','yahoo',1764122400,'2025-11-26 09:00:00',240.00000000,244.00000000,236.00000000,238.00000000,2239354388.00000000,'2026-02-18 03:09:42'),(388723,'BUMI','30m','yahoo',1764124200,'2025-11-26 09:30:00',240.00000000,242.00000000,238.00000000,240.00000000,360354600.00000000,'2026-02-18 03:09:42'),(388724,'BUMI','30m','yahoo',1764126000,'2025-11-26 10:00:00',242.00000000,244.00000000,238.00000000,242.00000000,820660200.00000000,'2026-02-18 03:09:42'),(388725,'BUMI','30m','yahoo',1764127800,'2025-11-26 10:30:00',242.00000000,244.00000000,240.00000000,244.00000000,314091800.00000000,'2026-02-18 03:09:42'),(388726,'BUMI','30m','yahoo',1764129600,'2025-11-26 11:00:00',244.00000000,254.00000000,240.00000000,252.00000000,3288143500.00000000,'2026-02-18 03:09:42'),(388727,'BUMI','30m','yahoo',1764131400,'2025-11-26 11:30:00',250.00000000,264.00000000,248.00000000,262.00000000,2285261500.00000000,'2026-02-18 03:09:42'),(388728,'BUMI','30m','yahoo',1764138600,'2025-11-26 13:30:00',262.00000000,266.00000000,252.00000000,252.00000000,2470412000.00000000,'2026-02-18 03:09:42'),(388729,'BUMI','30m','yahoo',1764140400,'2025-11-26 14:00:00',254.00000000,256.00000000,246.00000000,248.00000000,2248734000.00000000,'2026-02-18 03:09:42'),(388730,'BUMI','30m','yahoo',1764142200,'2025-11-26 14:30:00',250.00000000,254.00000000,248.00000000,254.00000000,751653900.00000000,'2026-02-18 03:09:42'),(388731,'BUMI','30m','yahoo',1764144000,'2025-11-26 15:00:00',254.00000000,256.00000000,250.00000000,256.00000000,310150700.00000000,'2026-02-18 03:09:42'),(388732,'BUMI','30m','yahoo',1764145800,'2025-11-26 15:30:00',256.00000000,260.00000000,254.00000000,260.00000000,706663300.00000000,'2026-02-18 03:09:42'),(388733,'BUMI','30m','yahoo',1764147600,'2025-11-26 16:00:00',260.00000000,260.00000000,260.00000000,260.00000000,399008300.00000000,'2026-02-18 03:09:42'),(388734,'BUMI','30m','yahoo',1764208800,'2025-11-27 09:00:00',254.00000000,256.00000000,242.00000000,242.00000000,2041623200.00000000,'2026-02-18 03:09:42'),(388735,'BUMI','30m','yahoo',1764210600,'2025-11-27 09:30:00',244.00000000,248.00000000,242.00000000,246.00000000,1690062100.00000000,'2026-02-18 03:09:42'),(388736,'BUMI','30m','yahoo',1764212400,'2025-11-27 10:00:00',244.00000000,248.00000000,244.00000000,246.00000000,729490400.00000000,'2026-02-18 03:09:42'),(388737,'BUMI','30m','yahoo',1764214200,'2025-11-27 10:30:00',248.00000000,248.00000000,244.00000000,244.00000000,309945900.00000000,'2026-02-18 03:09:42'),(388738,'BUMI','30m','yahoo',1764216000,'2025-11-27 11:00:00',244.00000000,246.00000000,242.00000000,242.00000000,469611800.00000000,'2026-02-18 03:09:42'),(388739,'BUMI','30m','yahoo',1764217800,'2025-11-27 11:30:00',244.00000000,248.00000000,242.00000000,248.00000000,547699100.00000000,'2026-02-18 03:09:42'),(388740,'BUMI','30m','yahoo',1764225000,'2025-11-27 13:30:00',248.00000000,248.00000000,244.00000000,246.00000000,575561800.00000000,'2026-02-18 03:09:42'),(388741,'BUMI','30m','yahoo',1764226800,'2025-11-27 14:00:00',246.00000000,248.00000000,244.00000000,246.00000000,228534200.00000000,'2026-02-18 03:09:42'),(388742,'BUMI','30m','yahoo',1764228600,'2025-11-27 14:30:00',248.00000000,248.00000000,244.00000000,244.00000000,188697300.00000000,'2026-02-18 03:09:42'),(388743,'BUMI','30m','yahoo',1764230400,'2025-11-27 15:00:00',246.00000000,246.00000000,242.00000000,244.00000000,562415700.00000000,'2026-02-18 03:09:42'),(388744,'BUMI','30m','yahoo',1764232200,'2025-11-27 15:30:00',246.00000000,246.00000000,240.00000000,244.00000000,877259900.00000000,'2026-02-18 03:09:42'),(388745,'BUMI','30m','yahoo',1764234000,'2025-11-27 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,377121700.00000000,'2026-02-18 03:09:42'),(388746,'BUMI','30m','yahoo',1764295200,'2025-11-28 09:00:00',246.00000000,246.00000000,236.00000000,240.00000000,1120349600.00000000,'2026-02-18 03:09:42'),(388747,'BUMI','30m','yahoo',1764297000,'2025-11-28 09:30:00',240.00000000,242.00000000,236.00000000,242.00000000,693758500.00000000,'2026-02-18 03:09:42'),(388748,'BUMI','30m','yahoo',1764298800,'2025-11-28 10:00:00',242.00000000,244.00000000,238.00000000,238.00000000,255995700.00000000,'2026-02-18 03:09:42'),(388749,'BUMI','30m','yahoo',1764300600,'2025-11-28 10:30:00',238.00000000,240.00000000,238.00000000,238.00000000,101393200.00000000,'2026-02-18 03:09:42'),(388750,'BUMI','30m','yahoo',1764302400,'2025-11-28 11:00:00',240.00000000,240.00000000,238.00000000,240.00000000,157139400.00000000,'2026-02-18 03:09:42'),(388751,'BUMI','30m','yahoo',1764304200,'2025-11-28 11:30:00',240.00000000,240.00000000,240.00000000,240.00000000,0.00000000,'2026-02-18 03:09:42'),(388752,'BUMI','30m','yahoo',1764313200,'2025-11-28 14:00:00',240.00000000,244.00000000,238.00000000,244.00000000,309561800.00000000,'2026-02-18 03:09:42'),(388753,'BUMI','30m','yahoo',1764315000,'2025-11-28 14:30:00',244.00000000,244.00000000,242.00000000,244.00000000,136469100.00000000,'2026-02-18 03:09:42'),(388754,'BUMI','30m','yahoo',1764316800,'2025-11-28 15:00:00',242.00000000,246.00000000,242.00000000,244.00000000,363249600.00000000,'2026-02-18 03:09:42'),(388755,'BUMI','30m','yahoo',1764318600,'2025-11-28 15:30:00',242.00000000,244.00000000,242.00000000,244.00000000,148871400.00000000,'2026-02-18 03:09:42'),(388756,'BUMI','30m','yahoo',1764320400,'2025-11-28 16:00:00',244.00000000,244.00000000,244.00000000,244.00000000,200771900.00000000,'2026-02-18 03:09:42'),(388757,'BUMI','30m','yahoo',1764554400,'2025-12-01 09:00:00',246.00000000,248.00000000,238.00000000,242.00000000,1099202900.00000000,'2026-02-18 03:09:42'),(388758,'BUMI','30m','yahoo',1764556200,'2025-12-01 09:30:00',240.00000000,244.00000000,240.00000000,244.00000000,310226800.00000000,'2026-02-18 03:09:42'),(388759,'BUMI','30m','yahoo',1764558000,'2025-12-01 10:00:00',244.00000000,244.00000000,240.00000000,242.00000000,459877800.00000000,'2026-02-18 03:09:42'),(388760,'BUMI','30m','yahoo',1764559800,'2025-12-01 10:30:00',244.00000000,246.00000000,242.00000000,244.00000000,428384000.00000000,'2026-02-18 03:09:42'),(388761,'BUMI','30m','yahoo',1764561600,'2025-12-01 11:00:00',246.00000000,246.00000000,244.00000000,244.00000000,85051300.00000000,'2026-02-18 03:09:42'),(388762,'BUMI','30m','yahoo',1764563400,'2025-12-01 11:30:00',246.00000000,252.00000000,244.00000000,248.00000000,919848500.00000000,'2026-02-18 03:09:42'),(388763,'BUMI','30m','yahoo',1764565200,'2025-12-01 12:00:00',250.00000000,250.00000000,250.00000000,250.00000000,49900.00000000,'2026-02-18 03:09:42'),(388764,'BUMI','30m','yahoo',1764570600,'2025-12-01 13:30:00',250.00000000,252.00000000,246.00000000,246.00000000,839863100.00000000,'2026-02-18 03:09:42'),(388765,'BUMI','30m','yahoo',1764572400,'2025-12-01 14:00:00',248.00000000,248.00000000,246.00000000,246.00000000,137773400.00000000,'2026-02-18 03:09:42'),(388766,'BUMI','30m','yahoo',1764574200,'2025-12-01 14:30:00',248.00000000,248.00000000,244.00000000,246.00000000,417580700.00000000,'2026-02-18 03:09:42'),(388767,'BUMI','30m','yahoo',1764576000,'2025-12-01 15:00:00',246.00000000,246.00000000,244.00000000,244.00000000,207088400.00000000,'2026-02-18 03:09:42'),(388768,'BUMI','30m','yahoo',1764577800,'2025-12-01 15:30:00',246.00000000,246.00000000,242.00000000,246.00000000,378600200.00000000,'2026-02-18 03:09:42'),(388769,'BUMI','30m','yahoo',1764579600,'2025-12-01 16:00:00',246.00000000,246.00000000,246.00000000,246.00000000,151838400.00000000,'2026-02-18 03:09:42'),(388770,'BUMI','30m','yahoo',1764640800,'2025-12-02 09:00:00',248.00000000,248.00000000,242.00000000,244.00000000,293717500.00000000,'2026-02-18 03:09:42'),(388771,'BUMI','30m','yahoo',1764642600,'2025-12-02 09:30:00',242.00000000,246.00000000,242.00000000,242.00000000,361953900.00000000,'2026-02-18 03:09:42'),(388772,'BUMI','30m','yahoo',1764644400,'2025-12-02 10:00:00',244.00000000,246.00000000,242.00000000,246.00000000,161078400.00000000,'2026-02-18 03:09:42'),(388773,'BUMI','30m','yahoo',1764646200,'2025-12-02 10:30:00',246.00000000,246.00000000,242.00000000,242.00000000,134680300.00000000,'2026-02-18 03:09:42'),(388774,'BUMI','30m','yahoo',1764648000,'2025-12-02 11:00:00',244.00000000,246.00000000,242.00000000,244.00000000,97427300.00000000,'2026-02-18 03:09:42'),(388775,'BUMI','30m','yahoo',1764649800,'2025-12-02 11:30:00',244.00000000,246.00000000,244.00000000,244.00000000,76179600.00000000,'2026-02-18 03:09:42'),(388776,'BUMI','30m','yahoo',1764657000,'2025-12-02 13:30:00',244.00000000,246.00000000,242.00000000,242.00000000,82648100.00000000,'2026-02-18 03:09:42'),(388777,'BUMI','30m','yahoo',1764658800,'2025-12-02 14:00:00',244.00000000,244.00000000,242.00000000,242.00000000,58576300.00000000,'2026-02-18 03:09:42'),(388778,'BUMI','30m','yahoo',1764660600,'2025-12-02 14:30:00',244.00000000,244.00000000,242.00000000,244.00000000,82676600.00000000,'2026-02-18 03:09:42'),(388779,'BUMI','30m','yahoo',1764662400,'2025-12-02 15:00:00',244.00000000,244.00000000,242.00000000,244.00000000,85442900.00000000,'2026-02-18 03:09:42'),(388780,'BUMI','30m','yahoo',1764664200,'2025-12-02 15:30:00',244.00000000,244.00000000,242.00000000,242.00000000,101524500.00000000,'2026-02-18 03:09:42'),(388781,'BUMI','30m','yahoo',1764666000,'2025-12-02 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,305921200.00000000,'2026-02-18 03:09:42'),(388782,'BUMI','30m','yahoo',1764727200,'2025-12-03 09:00:00',244.00000000,254.00000000,242.00000000,246.00000000,1982816900.00000000,'2026-02-18 03:09:42'),(388783,'BUMI','30m','yahoo',1764729000,'2025-12-03 09:30:00',246.00000000,248.00000000,244.00000000,248.00000000,274104000.00000000,'2026-02-18 03:09:42'),(388784,'BUMI','30m','yahoo',1764730800,'2025-12-03 10:00:00',246.00000000,248.00000000,246.00000000,246.00000000,130051800.00000000,'2026-02-18 03:09:42'),(388785,'BUMI','30m','yahoo',1764732600,'2025-12-03 10:30:00',246.00000000,248.00000000,244.00000000,246.00000000,174181600.00000000,'2026-02-18 03:09:42'),(388786,'BUMI','30m','yahoo',1764734400,'2025-12-03 11:00:00',246.00000000,248.00000000,244.00000000,244.00000000,76019300.00000000,'2026-02-18 03:09:42'),(388787,'BUMI','30m','yahoo',1764736200,'2025-12-03 11:30:00',244.00000000,248.00000000,244.00000000,246.00000000,175423400.00000000,'2026-02-18 03:09:42'),(388788,'BUMI','30m','yahoo',1764743400,'2025-12-03 13:30:00',248.00000000,248.00000000,242.00000000,242.00000000,309140400.00000000,'2026-02-18 03:09:42'),(388789,'BUMI','30m','yahoo',1764745200,'2025-12-03 14:00:00',244.00000000,244.00000000,242.00000000,242.00000000,170562200.00000000,'2026-02-18 03:09:42'),(388790,'BUMI','30m','yahoo',1764747000,'2025-12-03 14:30:00',244.00000000,244.00000000,240.00000000,240.00000000,607392900.00000000,'2026-02-18 03:09:42'),(388791,'BUMI','30m','yahoo',1764748800,'2025-12-03 15:00:00',242.00000000,244.00000000,240.00000000,242.00000000,140761500.00000000,'2026-02-18 03:09:42'),(388792,'BUMI','30m','yahoo',1764750600,'2025-12-03 15:30:00',244.00000000,244.00000000,242.00000000,242.00000000,154883900.00000000,'2026-02-18 03:09:42'),(388793,'BUMI','30m','yahoo',1764752400,'2025-12-03 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,11256400.00000000,'2026-02-18 03:09:42'),(388794,'BUMI','30m','yahoo',1764813600,'2025-12-04 09:00:00',242.00000000,246.00000000,240.00000000,244.00000000,352100300.00000000,'2026-02-18 03:09:42'),(388795,'BUMI','30m','yahoo',1764815400,'2025-12-04 09:30:00',244.00000000,244.00000000,242.00000000,242.00000000,146228600.00000000,'2026-02-18 03:09:42'),(388796,'BUMI','30m','yahoo',1764817200,'2025-12-04 10:00:00',244.00000000,244.00000000,242.00000000,244.00000000,61749200.00000000,'2026-02-18 03:09:42'),(388797,'BUMI','30m','yahoo',1764819000,'2025-12-04 10:30:00',242.00000000,244.00000000,242.00000000,242.00000000,86852700.00000000,'2026-02-18 03:09:42'),(388798,'BUMI','30m','yahoo',1764820800,'2025-12-04 11:00:00',242.00000000,244.00000000,242.00000000,244.00000000,66385900.00000000,'2026-02-18 03:09:42'),(388799,'BUMI','30m','yahoo',1764822600,'2025-12-04 11:30:00',242.00000000,244.00000000,242.00000000,244.00000000,42471800.00000000,'2026-02-18 03:09:42'),(388800,'BUMI','30m','yahoo',1764829800,'2025-12-04 13:30:00',244.00000000,244.00000000,242.00000000,242.00000000,102826800.00000000,'2026-02-18 03:09:42'),(388801,'BUMI','30m','yahoo',1764831600,'2025-12-04 14:00:00',242.00000000,244.00000000,240.00000000,242.00000000,215608000.00000000,'2026-02-18 03:09:42'),(388802,'BUMI','30m','yahoo',1764833400,'2025-12-04 14:30:00',242.00000000,244.00000000,242.00000000,242.00000000,57062000.00000000,'2026-02-18 03:09:42'),(388803,'BUMI','30m','yahoo',1764835200,'2025-12-04 15:00:00',242.00000000,244.00000000,240.00000000,242.00000000,237970800.00000000,'2026-02-18 03:09:42'),(388804,'BUMI','30m','yahoo',1764837000,'2025-12-04 15:30:00',240.00000000,242.00000000,240.00000000,240.00000000,157720200.00000000,'2026-02-18 03:09:42'),(388805,'BUMI','30m','yahoo',1764838800,'2025-12-04 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,125501200.00000000,'2026-02-18 03:09:42'),(388806,'BUMI','30m','yahoo',1764900000,'2025-12-05 09:00:00',244.00000000,244.00000000,236.00000000,238.00000000,756796000.00000000,'2026-02-18 03:09:42'),(388807,'BUMI','30m','yahoo',1764901800,'2025-12-05 09:30:00',240.00000000,240.00000000,238.00000000,240.00000000,197089500.00000000,'2026-02-18 03:09:42'),(388808,'BUMI','30m','yahoo',1764903600,'2025-12-05 10:00:00',240.00000000,240.00000000,238.00000000,240.00000000,51186800.00000000,'2026-02-18 03:09:42'),(388809,'BUMI','30m','yahoo',1764905400,'2025-12-05 10:30:00',238.00000000,240.00000000,238.00000000,238.00000000,137838900.00000000,'2026-02-18 03:09:42'),(388810,'BUMI','30m','yahoo',1764907200,'2025-12-05 11:00:00',240.00000000,242.00000000,238.00000000,240.00000000,156311200.00000000,'2026-02-18 03:09:42'),(388811,'BUMI','30m','yahoo',1764918000,'2025-12-05 14:00:00',242.00000000,242.00000000,238.00000000,238.00000000,180773900.00000000,'2026-02-18 03:09:42'),(388812,'BUMI','30m','yahoo',1764919800,'2025-12-05 14:30:00',238.00000000,240.00000000,238.00000000,238.00000000,98115400.00000000,'2026-02-18 03:09:42'),(388813,'BUMI','30m','yahoo',1764921600,'2025-12-05 15:00:00',238.00000000,240.00000000,238.00000000,240.00000000,93514600.00000000,'2026-02-18 03:09:42'),(388814,'BUMI','30m','yahoo',1764923400,'2025-12-05 15:30:00',238.00000000,240.00000000,238.00000000,240.00000000,76065300.00000000,'2026-02-18 03:09:42'),(388815,'BUMI','30m','yahoo',1764925200,'2025-12-05 16:00:00',238.00000000,238.00000000,238.00000000,238.00000000,240738400.00000000,'2026-02-18 03:09:42'),(388816,'BUMI','30m','yahoo',1765159200,'2025-12-08 09:00:00',240.00000000,244.00000000,238.00000000,242.00000000,283893600.00000000,'2026-02-18 03:09:42'),(388817,'BUMI','30m','yahoo',1765161000,'2025-12-08 09:30:00',242.00000000,244.00000000,240.00000000,244.00000000,250742700.00000000,'2026-02-18 03:09:42'),(388818,'BUMI','30m','yahoo',1765162800,'2025-12-08 10:00:00',244.00000000,250.00000000,242.00000000,248.00000000,1352674200.00000000,'2026-02-18 03:09:42'),(388819,'BUMI','30m','yahoo',1765164600,'2025-12-08 10:30:00',250.00000000,250.00000000,246.00000000,246.00000000,430884300.00000000,'2026-02-18 03:09:42'),(388820,'BUMI','30m','yahoo',1765166400,'2025-12-08 11:00:00',246.00000000,248.00000000,244.00000000,244.00000000,232499200.00000000,'2026-02-18 03:09:42'),(388821,'BUMI','30m','yahoo',1765168200,'2025-12-08 11:30:00',246.00000000,246.00000000,244.00000000,244.00000000,101483000.00000000,'2026-02-18 03:09:42'),(388822,'BUMI','30m','yahoo',1765175400,'2025-12-08 13:30:00',246.00000000,248.00000000,244.00000000,246.00000000,340308100.00000000,'2026-02-18 03:09:42'),(388823,'BUMI','30m','yahoo',1765177200,'2025-12-08 14:00:00',246.00000000,248.00000000,244.00000000,246.00000000,270787800.00000000,'2026-02-18 03:09:42'),(388824,'BUMI','30m','yahoo',1765179000,'2025-12-08 14:30:00',246.00000000,248.00000000,244.00000000,246.00000000,118496200.00000000,'2026-02-18 03:09:42'),(388825,'BUMI','30m','yahoo',1765180800,'2025-12-08 15:00:00',248.00000000,250.00000000,246.00000000,250.00000000,518065300.00000000,'2026-02-18 03:09:42'),(388826,'BUMI','30m','yahoo',1765182600,'2025-12-08 15:30:00',250.00000000,252.00000000,248.00000000,250.00000000,139179100.00000000,'2026-02-18 03:09:42'),(388827,'BUMI','30m','yahoo',1765184400,'2025-12-08 16:00:00',252.00000000,252.00000000,252.00000000,252.00000000,335356200.00000000,'2026-02-18 03:09:42'),(388828,'BUMI','30m','yahoo',1765245600,'2025-12-09 09:00:00',254.00000000,258.00000000,252.00000000,258.00000000,1202115800.00000000,'2026-02-18 03:09:42'),(388829,'BUMI','30m','yahoo',1765247400,'2025-12-09 09:30:00',258.00000000,258.00000000,254.00000000,254.00000000,427945200.00000000,'2026-02-18 03:09:42'),(388830,'BUMI','30m','yahoo',1765249200,'2025-12-09 10:00:00',254.00000000,256.00000000,250.00000000,252.00000000,602593000.00000000,'2026-02-18 03:09:42'),(388831,'BUMI','30m','yahoo',1765251000,'2025-12-09 10:30:00',252.00000000,262.00000000,250.00000000,262.00000000,1532864000.00000000,'2026-02-18 03:09:42'),(388832,'BUMI','30m','yahoo',1765252800,'2025-12-09 11:00:00',260.00000000,270.00000000,260.00000000,270.00000000,2416195800.00000000,'2026-02-18 03:09:42'),(388833,'BUMI','30m','yahoo',1765254600,'2025-12-09 11:30:00',268.00000000,274.00000000,268.00000000,272.00000000,1054189500.00000000,'2026-02-18 03:09:42'),(388834,'BUMI','30m','yahoo',1765261800,'2025-12-09 13:30:00',272.00000000,276.00000000,268.00000000,270.00000000,1505693000.00000000,'2026-02-18 03:09:42'),(388835,'BUMI','30m','yahoo',1765263600,'2025-12-09 14:00:00',272.00000000,272.00000000,268.00000000,272.00000000,452695600.00000000,'2026-02-18 03:09:42'),(388836,'BUMI','30m','yahoo',1765265400,'2025-12-09 14:30:00',272.00000000,274.00000000,270.00000000,272.00000000,515958200.00000000,'2026-02-18 03:09:42'),(388837,'BUMI','30m','yahoo',1765267200,'2025-12-09 15:00:00',274.00000000,274.00000000,270.00000000,272.00000000,595688300.00000000,'2026-02-18 03:09:42'),(388838,'BUMI','30m','yahoo',1765269000,'2025-12-09 15:30:00',272.00000000,274.00000000,270.00000000,274.00000000,550537000.00000000,'2026-02-18 03:09:42'),(388839,'BUMI','30m','yahoo',1765270800,'2025-12-09 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,260074700.00000000,'2026-02-18 03:09:42'),(388840,'BUMI','30m','yahoo',1765332000,'2025-12-10 09:00:00',276.00000000,326.00000000,276.00000000,326.00000000,4086445400.00000000,'2026-02-18 03:09:42'),(388841,'BUMI','30m','yahoo',1765333800,'2025-12-10 09:30:00',324.00000000,334.00000000,314.00000000,320.00000000,4211351800.00000000,'2026-02-18 03:09:42'),(388842,'BUMI','30m','yahoo',1765335600,'2025-12-10 10:00:00',322.00000000,330.00000000,318.00000000,328.00000000,1253956500.00000000,'2026-02-18 03:09:42'),(388843,'BUMI','30m','yahoo',1765337400,'2025-12-10 10:30:00',326.00000000,328.00000000,320.00000000,326.00000000,607066300.00000000,'2026-02-18 03:09:42'),(388844,'BUMI','30m','yahoo',1765339200,'2025-12-10 11:00:00',326.00000000,328.00000000,322.00000000,326.00000000,480000600.00000000,'2026-02-18 03:09:42'),(388845,'BUMI','30m','yahoo',1765341000,'2025-12-10 11:30:00',326.00000000,334.00000000,326.00000000,330.00000000,1156980200.00000000,'2026-02-18 03:09:42'),(388846,'BUMI','30m','yahoo',1765348200,'2025-12-10 13:30:00',330.00000000,332.00000000,324.00000000,330.00000000,788522400.00000000,'2026-02-18 03:09:42'),(388847,'BUMI','30m','yahoo',1765350000,'2025-12-10 14:00:00',330.00000000,336.00000000,328.00000000,336.00000000,795218500.00000000,'2026-02-18 03:09:42'),(388848,'BUMI','30m','yahoo',1765351800,'2025-12-10 14:30:00',334.00000000,336.00000000,328.00000000,330.00000000,865124100.00000000,'2026-02-18 03:09:42'),(388849,'BUMI','30m','yahoo',1765353600,'2025-12-10 15:00:00',330.00000000,332.00000000,324.00000000,326.00000000,642616100.00000000,'2026-02-18 03:09:42'),(388850,'BUMI','30m','yahoo',1765355400,'2025-12-10 15:30:00',328.00000000,330.00000000,322.00000000,328.00000000,787106900.00000000,'2026-02-18 03:09:42'),(388851,'BUMI','30m','yahoo',1765357200,'2025-12-10 16:00:00',326.00000000,326.00000000,326.00000000,326.00000000,277842100.00000000,'2026-02-18 03:09:42'),(388852,'BUMI','30m','yahoo',1765418400,'2025-12-11 09:00:00',332.00000000,344.00000000,326.00000000,330.00000000,2658469000.00000000,'2026-02-18 03:09:42'),(388853,'BUMI','30m','yahoo',1765420200,'2025-12-11 09:30:00',328.00000000,346.00000000,328.00000000,344.00000000,1592576500.00000000,'2026-02-18 03:09:42'),(388854,'BUMI','30m','yahoo',1765422000,'2025-12-11 10:00:00',344.00000000,368.00000000,340.00000000,360.00000000,3683452600.00000000,'2026-02-18 03:09:42'),(388855,'BUMI','30m','yahoo',1765423800,'2025-12-11 10:30:00',362.00000000,370.00000000,360.00000000,362.00000000,1654407400.00000000,'2026-02-18 03:09:42'),(388856,'BUMI','30m','yahoo',1765425600,'2025-12-11 11:00:00',362.00000000,378.00000000,360.00000000,374.00000000,1990046500.00000000,'2026-02-18 03:09:42'),(388857,'BUMI','30m','yahoo',1765427400,'2025-12-11 11:30:00',376.00000000,378.00000000,372.00000000,372.00000000,942216000.00000000,'2026-02-18 03:09:42'),(388858,'BUMI','30m','yahoo',1765434600,'2025-12-11 13:30:00',372.00000000,374.00000000,358.00000000,362.00000000,2279279300.00000000,'2026-02-18 03:09:42'),(388859,'BUMI','30m','yahoo',1765436400,'2025-12-11 14:00:00',364.00000000,366.00000000,360.00000000,362.00000000,536312000.00000000,'2026-02-18 03:09:42'),(388860,'BUMI','30m','yahoo',1765438200,'2025-12-11 14:30:00',362.00000000,364.00000000,350.00000000,358.00000000,1616277400.00000000,'2026-02-18 03:09:42'),(388861,'BUMI','30m','yahoo',1765440000,'2025-12-11 15:00:00',360.00000000,362.00000000,354.00000000,356.00000000,527137600.00000000,'2026-02-18 03:09:42'),(388862,'BUMI','30m','yahoo',1765441800,'2025-12-11 15:30:00',358.00000000,360.00000000,356.00000000,360.00000000,304170400.00000000,'2026-02-18 03:09:42'),(388863,'BUMI','30m','yahoo',1765443600,'2025-12-11 16:00:00',360.00000000,360.00000000,360.00000000,360.00000000,276466000.00000000,'2026-02-18 03:09:42'),(388864,'BUMI','30m','yahoo',1765504800,'2025-12-12 09:00:00',366.00000000,382.00000000,364.00000000,366.00000000,3506051180.00000000,'2026-02-18 03:09:42'),(388865,'BUMI','30m','yahoo',1765506600,'2025-12-12 09:30:00',366.00000000,366.00000000,354.00000000,362.00000000,1304193300.00000000,'2026-02-18 03:09:42'),(388866,'BUMI','30m','yahoo',1765508400,'2025-12-12 10:00:00',362.00000000,370.00000000,360.00000000,368.00000000,698012500.00000000,'2026-02-18 03:09:42'),(388867,'BUMI','30m','yahoo',1765510200,'2025-12-12 10:30:00',368.00000000,370.00000000,364.00000000,366.00000000,413644500.00000000,'2026-02-18 03:09:42'),(388868,'BUMI','30m','yahoo',1765512000,'2025-12-12 11:00:00',364.00000000,368.00000000,362.00000000,364.00000000,350115300.00000000,'2026-02-18 03:09:42'),(388869,'BUMI','30m','yahoo',1765522800,'2025-12-12 14:00:00',364.00000000,366.00000000,360.00000000,362.00000000,446992600.00000000,'2026-02-18 03:09:42'),(388870,'BUMI','30m','yahoo',1765524600,'2025-12-12 14:30:00',362.00000000,368.00000000,360.00000000,366.00000000,469414800.00000000,'2026-02-18 03:09:42'),(388871,'BUMI','30m','yahoo',1765526400,'2025-12-12 15:00:00',366.00000000,376.00000000,366.00000000,370.00000000,715791600.00000000,'2026-02-18 03:09:42'),(388872,'BUMI','30m','yahoo',1765528200,'2025-12-12 15:30:00',370.00000000,372.00000000,368.00000000,368.00000000,534726000.00000000,'2026-02-18 03:09:42'),(388873,'BUMI','30m','yahoo',1765530000,'2025-12-12 16:00:00',368.00000000,368.00000000,368.00000000,368.00000000,173182200.00000000,'2026-02-18 03:09:42'),(388874,'BUMI','30m','yahoo',1765764000,'2025-12-15 09:00:00',374.00000000,400.00000000,370.00000000,394.00000000,3267604600.00000000,'2026-02-18 03:09:42'),(388875,'BUMI','30m','yahoo',1765765800,'2025-12-15 09:30:00',392.00000000,394.00000000,370.00000000,376.00000000,1975000800.00000000,'2026-02-18 03:09:42'),(388876,'BUMI','30m','yahoo',1765767600,'2025-12-15 10:00:00',376.00000000,380.00000000,372.00000000,378.00000000,616748700.00000000,'2026-02-18 03:09:42'),(388877,'BUMI','30m','yahoo',1765769400,'2025-12-15 10:30:00',378.00000000,378.00000000,366.00000000,374.00000000,1112951500.00000000,'2026-02-18 03:09:42'),(388878,'BUMI','30m','yahoo',1765771200,'2025-12-15 11:00:00',374.00000000,374.00000000,364.00000000,366.00000000,315076500.00000000,'2026-02-18 03:09:42'),(388879,'BUMI','30m','yahoo',1765773000,'2025-12-15 11:30:00',366.00000000,370.00000000,362.00000000,368.00000000,405688400.00000000,'2026-02-18 03:09:42'),(388880,'BUMI','30m','yahoo',1765780200,'2025-12-15 13:30:00',368.00000000,370.00000000,352.00000000,356.00000000,1412987700.00000000,'2026-02-18 03:09:42'),(388881,'BUMI','30m','yahoo',1765782000,'2025-12-15 14:00:00',358.00000000,364.00000000,356.00000000,358.00000000,485516100.00000000,'2026-02-18 03:09:42'),(388882,'BUMI','30m','yahoo',1765783800,'2025-12-15 14:30:00',358.00000000,358.00000000,350.00000000,350.00000000,662250800.00000000,'2026-02-18 03:09:42'),(388883,'BUMI','30m','yahoo',1765785600,'2025-12-15 15:00:00',352.00000000,356.00000000,348.00000000,352.00000000,1033230400.00000000,'2026-02-18 03:09:42'),(388884,'BUMI','30m','yahoo',1765787400,'2025-12-15 15:30:00',352.00000000,354.00000000,340.00000000,344.00000000,670862400.00000000,'2026-02-18 03:09:42'),(388885,'BUMI','30m','yahoo',1765789200,'2025-12-15 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,233387600.00000000,'2026-02-18 03:09:42'),(388886,'BUMI','30m','yahoo',1765850400,'2025-12-16 09:00:00',338.00000000,358.00000000,330.00000000,354.00000000,1687424888.00000000,'2026-02-18 03:09:42'),(388887,'BUMI','30m','yahoo',1765852200,'2025-12-16 09:30:00',352.00000000,354.00000000,344.00000000,344.00000000,525089000.00000000,'2026-02-18 03:09:42'),(388888,'BUMI','30m','yahoo',1765854000,'2025-12-16 10:00:00',344.00000000,354.00000000,340.00000000,352.00000000,585175600.00000000,'2026-02-18 03:09:42'),(388889,'BUMI','30m','yahoo',1765855800,'2025-12-16 10:30:00',350.00000000,352.00000000,344.00000000,346.00000000,360869100.00000000,'2026-02-18 03:09:42'),(388890,'BUMI','30m','yahoo',1765857600,'2025-12-16 11:00:00',346.00000000,348.00000000,342.00000000,344.00000000,81697500.00000000,'2026-02-18 03:09:42'),(388891,'BUMI','30m','yahoo',1765859400,'2025-12-16 11:30:00',344.00000000,346.00000000,342.00000000,344.00000000,81013500.00000000,'2026-02-18 03:09:42'),(388892,'BUMI','30m','yahoo',1765866600,'2025-12-16 13:30:00',344.00000000,348.00000000,344.00000000,346.00000000,223165000.00000000,'2026-02-18 03:09:42'),(388893,'BUMI','30m','yahoo',1765868400,'2025-12-16 14:00:00',346.00000000,348.00000000,342.00000000,348.00000000,157038200.00000000,'2026-02-18 03:09:42'),(388894,'BUMI','30m','yahoo',1765870200,'2025-12-16 14:30:00',348.00000000,350.00000000,346.00000000,350.00000000,156319000.00000000,'2026-02-18 03:09:42'),(388895,'BUMI','30m','yahoo',1765872000,'2025-12-16 15:00:00',348.00000000,352.00000000,346.00000000,348.00000000,387953400.00000000,'2026-02-18 03:09:42'),(388896,'BUMI','30m','yahoo',1765873800,'2025-12-16 15:30:00',348.00000000,350.00000000,344.00000000,348.00000000,320388600.00000000,'2026-02-18 03:09:42'),(388897,'BUMI','30m','yahoo',1765875600,'2025-12-16 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,132342100.00000000,'2026-02-18 03:09:42'),(388898,'BUMI','30m','yahoo',1765936800,'2025-12-17 09:00:00',356.00000000,358.00000000,346.00000000,356.00000000,868001600.00000000,'2026-02-18 03:09:42'),(388899,'BUMI','30m','yahoo',1765938600,'2025-12-17 09:30:00',356.00000000,356.00000000,352.00000000,352.00000000,343297600.00000000,'2026-02-18 03:09:42'),(388900,'BUMI','30m','yahoo',1765940400,'2025-12-17 10:00:00',354.00000000,356.00000000,350.00000000,356.00000000,259312300.00000000,'2026-02-18 03:09:42'),(388901,'BUMI','30m','yahoo',1765942200,'2025-12-17 10:30:00',354.00000000,360.00000000,354.00000000,358.00000000,479433400.00000000,'2026-02-18 03:09:42'),(388902,'BUMI','30m','yahoo',1765944000,'2025-12-17 11:00:00',358.00000000,358.00000000,354.00000000,356.00000000,156053200.00000000,'2026-02-18 03:09:42'),(388903,'BUMI','30m','yahoo',1765945800,'2025-12-17 11:30:00',356.00000000,356.00000000,354.00000000,354.00000000,123523100.00000000,'2026-02-18 03:09:42'),(388904,'BUMI','30m','yahoo',1765953000,'2025-12-17 13:30:00',354.00000000,356.00000000,352.00000000,352.00000000,321470900.00000000,'2026-02-18 03:09:42'),(388905,'BUMI','30m','yahoo',1765954800,'2025-12-17 14:00:00',354.00000000,354.00000000,348.00000000,350.00000000,451330600.00000000,'2026-02-18 03:09:42'),(388906,'BUMI','30m','yahoo',1765956600,'2025-12-17 14:30:00',352.00000000,352.00000000,348.00000000,352.00000000,238156900.00000000,'2026-02-18 03:09:42'),(388907,'BUMI','30m','yahoo',1765958400,'2025-12-17 15:00:00',350.00000000,352.00000000,348.00000000,350.00000000,203279700.00000000,'2026-02-18 03:09:42'),(388908,'BUMI','30m','yahoo',1765960200,'2025-12-17 15:30:00',350.00000000,350.00000000,346.00000000,348.00000000,365692700.00000000,'2026-02-18 03:09:42'),(388909,'BUMI','30m','yahoo',1765962000,'2025-12-17 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,158561000.00000000,'2026-02-18 03:09:42'),(388910,'BUMI','30m','yahoo',1766023200,'2025-12-18 09:00:00',352.00000000,352.00000000,340.00000000,340.00000000,597707600.00000000,'2026-02-18 03:09:42'),(388911,'BUMI','30m','yahoo',1766025000,'2025-12-18 09:30:00',340.00000000,346.00000000,340.00000000,344.00000000,279918800.00000000,'2026-02-18 03:09:42'),(388912,'BUMI','30m','yahoo',1766026800,'2025-12-18 10:00:00',346.00000000,346.00000000,344.00000000,346.00000000,23056300.00000000,'2026-02-18 03:09:42'),(388913,'BUMI','30m','yahoo',1766028600,'2025-12-18 10:30:00',344.00000000,344.00000000,340.00000000,340.00000000,226594900.00000000,'2026-02-18 03:09:42'),(388914,'BUMI','30m','yahoo',1766030400,'2025-12-18 11:00:00',342.00000000,342.00000000,338.00000000,340.00000000,244294900.00000000,'2026-02-18 03:09:42'),(388915,'BUMI','30m','yahoo',1766032200,'2025-12-18 11:30:00',340.00000000,342.00000000,338.00000000,338.00000000,169587800.00000000,'2026-02-18 03:09:42'),(388916,'BUMI','30m','yahoo',1766039400,'2025-12-18 13:30:00',340.00000000,340.00000000,334.00000000,334.00000000,773732400.00000000,'2026-02-18 03:09:42'),(388917,'BUMI','30m','yahoo',1766041200,'2025-12-18 14:00:00',336.00000000,338.00000000,334.00000000,336.00000000,260699900.00000000,'2026-02-18 03:09:42'),(388918,'BUMI','30m','yahoo',1766043000,'2025-12-18 14:30:00',336.00000000,338.00000000,336.00000000,338.00000000,103161600.00000000,'2026-02-18 03:09:42'),(388919,'BUMI','30m','yahoo',1766044800,'2025-12-18 15:00:00',336.00000000,338.00000000,336.00000000,336.00000000,223847900.00000000,'2026-02-18 03:09:42'),(388920,'BUMI','30m','yahoo',1766046600,'2025-12-18 15:30:00',338.00000000,342.00000000,334.00000000,340.00000000,368463800.00000000,'2026-02-18 03:09:42'),(388921,'BUMI','30m','yahoo',1766048400,'2025-12-18 16:00:00',340.00000000,340.00000000,340.00000000,340.00000000,158333200.00000000,'2026-02-18 03:09:42'),(388922,'BUMI','30m','yahoo',1766109600,'2025-12-19 09:00:00',346.00000000,350.00000000,340.00000000,350.00000000,633350100.00000000,'2026-02-18 03:09:42'),(388923,'BUMI','30m','yahoo',1766111400,'2025-12-19 09:30:00',350.00000000,350.00000000,342.00000000,344.00000000,426687600.00000000,'2026-02-18 03:09:42'),(388924,'BUMI','30m','yahoo',1766113200,'2025-12-19 10:00:00',344.00000000,344.00000000,338.00000000,342.00000000,308835800.00000000,'2026-02-18 03:09:42'),(388925,'BUMI','30m','yahoo',1766115000,'2025-12-19 10:30:00',342.00000000,344.00000000,338.00000000,340.00000000,260697200.00000000,'2026-02-18 03:09:42'),(388926,'BUMI','30m','yahoo',1766116800,'2025-12-19 11:00:00',342.00000000,342.00000000,340.00000000,342.00000000,83584900.00000000,'2026-02-18 03:09:42'),(388927,'BUMI','30m','yahoo',1766127600,'2025-12-19 14:00:00',342.00000000,346.00000000,338.00000000,344.00000000,298580200.00000000,'2026-02-18 03:09:42'),(388928,'BUMI','30m','yahoo',1766129400,'2025-12-19 14:30:00',342.00000000,344.00000000,342.00000000,342.00000000,65374400.00000000,'2026-02-18 03:09:42'),(388929,'BUMI','30m','yahoo',1766131200,'2025-12-19 15:00:00',344.00000000,346.00000000,342.00000000,344.00000000,210342400.00000000,'2026-02-18 03:09:42'),(388930,'BUMI','30m','yahoo',1766133000,'2025-12-19 15:30:00',344.00000000,346.00000000,342.00000000,344.00000000,174391700.00000000,'2026-02-18 03:09:42'),(388931,'BUMI','30m','yahoo',1766134800,'2025-12-19 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,137174900.00000000,'2026-02-18 03:09:42'),(388932,'BUMI','30m','yahoo',1766368800,'2025-12-22 09:00:00',346.00000000,378.00000000,346.00000000,370.00000000,2516622500.00000000,'2026-02-18 03:09:42'),(388933,'BUMI','30m','yahoo',1766370600,'2025-12-22 09:30:00',372.00000000,372.00000000,366.00000000,372.00000000,574457800.00000000,'2026-02-18 03:09:42'),(388934,'BUMI','30m','yahoo',1766372400,'2025-12-22 10:00:00',372.00000000,384.00000000,368.00000000,380.00000000,1615869600.00000000,'2026-02-18 03:09:42'),(388935,'BUMI','30m','yahoo',1766374200,'2025-12-22 10:30:00',382.00000000,384.00000000,378.00000000,382.00000000,900980600.00000000,'2026-02-18 03:09:42'),(388936,'BUMI','30m','yahoo',1766376000,'2025-12-22 11:00:00',382.00000000,384.00000000,380.00000000,384.00000000,317040100.00000000,'2026-02-18 03:09:42'),(388937,'BUMI','30m','yahoo',1766377800,'2025-12-22 11:30:00',384.00000000,388.00000000,382.00000000,388.00000000,536858200.00000000,'2026-02-18 03:09:42'),(388938,'BUMI','30m','yahoo',1766385000,'2025-12-22 13:30:00',388.00000000,392.00000000,374.00000000,380.00000000,1144177100.00000000,'2026-02-18 03:09:42'),(388939,'BUMI','30m','yahoo',1766386800,'2025-12-22 14:00:00',380.00000000,384.00000000,378.00000000,384.00000000,351928800.00000000,'2026-02-18 03:09:42'),(388940,'BUMI','30m','yahoo',1766388600,'2025-12-22 14:30:00',384.00000000,386.00000000,382.00000000,386.00000000,358525800.00000000,'2026-02-18 03:09:42'),(388941,'BUMI','30m','yahoo',1766390400,'2025-12-22 15:00:00',384.00000000,386.00000000,382.00000000,382.00000000,152483800.00000000,'2026-02-18 03:09:42'),(388942,'BUMI','30m','yahoo',1766392200,'2025-12-22 15:30:00',384.00000000,392.00000000,382.00000000,392.00000000,786087500.00000000,'2026-02-18 03:09:42'),(388943,'BUMI','30m','yahoo',1766394000,'2025-12-22 16:00:00',394.00000000,394.00000000,394.00000000,394.00000000,545848900.00000000,'2026-02-18 03:09:42'),(388944,'BUMI','30m','yahoo',1766455200,'2025-12-23 09:00:00',402.00000000,406.00000000,380.00000000,384.00000000,1461934400.00000000,'2026-02-18 03:09:42'),(388945,'BUMI','30m','yahoo',1766457000,'2025-12-23 09:30:00',382.00000000,394.00000000,382.00000000,390.00000000,733043000.00000000,'2026-02-18 03:09:42'),(388946,'BUMI','30m','yahoo',1766458800,'2025-12-23 10:00:00',390.00000000,396.00000000,386.00000000,388.00000000,792754200.00000000,'2026-02-18 03:09:42'),(388947,'BUMI','30m','yahoo',1766460600,'2025-12-23 10:30:00',388.00000000,390.00000000,388.00000000,390.00000000,101893600.00000000,'2026-02-18 03:09:42'),(388948,'BUMI','30m','yahoo',1766462400,'2025-12-23 11:00:00',388.00000000,392.00000000,388.00000000,392.00000000,108334600.00000000,'2026-02-18 03:09:42'),(388949,'BUMI','30m','yahoo',1766464200,'2025-12-23 11:30:00',392.00000000,394.00000000,384.00000000,386.00000000,439806500.00000000,'2026-02-18 03:09:42'),(388950,'BUMI','30m','yahoo',1766471400,'2025-12-23 13:30:00',386.00000000,388.00000000,380.00000000,382.00000000,630118000.00000000,'2026-02-18 03:09:42'),(388951,'BUMI','30m','yahoo',1766473200,'2025-12-23 14:00:00',382.00000000,384.00000000,382.00000000,384.00000000,79124700.00000000,'2026-02-18 03:09:42'),(388952,'BUMI','30m','yahoo',1766475000,'2025-12-23 14:30:00',382.00000000,384.00000000,382.00000000,384.00000000,85307600.00000000,'2026-02-18 03:09:42'),(388953,'BUMI','30m','yahoo',1766476800,'2025-12-23 15:00:00',384.00000000,384.00000000,380.00000000,380.00000000,271259100.00000000,'2026-02-18 03:09:42'),(388954,'BUMI','30m','yahoo',1766478600,'2025-12-23 15:30:00',380.00000000,384.00000000,376.00000000,380.00000000,757612100.00000000,'2026-02-18 03:09:42'),(388955,'BUMI','30m','yahoo',1766480400,'2025-12-23 16:00:00',380.00000000,380.00000000,380.00000000,380.00000000,185437700.00000000,'2026-02-18 03:09:42'),(388956,'BUMI','30m','yahoo',1766541600,'2025-12-24 09:00:00',382.00000000,384.00000000,372.00000000,376.00000000,820036400.00000000,'2026-02-18 03:09:42'),(388957,'BUMI','30m','yahoo',1766543400,'2025-12-24 09:30:00',376.00000000,380.00000000,374.00000000,376.00000000,273449500.00000000,'2026-02-18 03:09:42'),(388958,'BUMI','30m','yahoo',1766545200,'2025-12-24 10:00:00',378.00000000,380.00000000,376.00000000,378.00000000,200969000.00000000,'2026-02-18 03:09:42'),(388959,'BUMI','30m','yahoo',1766547000,'2025-12-24 10:30:00',380.00000000,380.00000000,376.00000000,376.00000000,167695300.00000000,'2026-02-18 03:09:42'),(388960,'BUMI','30m','yahoo',1766548800,'2025-12-24 11:00:00',378.00000000,378.00000000,376.00000000,378.00000000,68080000.00000000,'2026-02-18 03:09:42'),(388961,'BUMI','30m','yahoo',1766550600,'2025-12-24 11:30:00',376.00000000,378.00000000,374.00000000,376.00000000,121716100.00000000,'2026-02-18 03:09:42'),(388962,'BUMI','30m','yahoo',1766557800,'2025-12-24 13:30:00',376.00000000,378.00000000,368.00000000,370.00000000,641871700.00000000,'2026-02-18 03:09:42'),(388963,'BUMI','30m','yahoo',1766559600,'2025-12-24 14:00:00',370.00000000,372.00000000,364.00000000,366.00000000,568968500.00000000,'2026-02-18 03:09:42'),(388964,'BUMI','30m','yahoo',1766561400,'2025-12-24 14:30:00',366.00000000,368.00000000,364.00000000,364.00000000,289553500.00000000,'2026-02-18 03:09:42'),(388965,'BUMI','30m','yahoo',1766563200,'2025-12-24 15:00:00',364.00000000,366.00000000,362.00000000,362.00000000,374110000.00000000,'2026-02-18 03:09:42'),(388966,'BUMI','30m','yahoo',1766565000,'2025-12-24 15:30:00',364.00000000,364.00000000,360.00000000,364.00000000,398417200.00000000,'2026-02-18 03:09:42'),(388967,'BUMI','30m','yahoo',1766566800,'2025-12-24 16:00:00',362.00000000,362.00000000,362.00000000,362.00000000,211134400.00000000,'2026-02-18 03:09:42'),(388968,'BUMI','30m','yahoo',1766973600,'2025-12-29 09:00:00',364.00000000,370.00000000,354.00000000,362.00000000,1139558000.00000000,'2026-02-18 03:09:42'),(388969,'BUMI','30m','yahoo',1766975400,'2025-12-29 09:30:00',364.00000000,372.00000000,362.00000000,366.00000000,844454200.00000000,'2026-02-18 03:09:42'),(388970,'BUMI','30m','yahoo',1766977200,'2025-12-29 10:00:00',366.00000000,370.00000000,364.00000000,370.00000000,358824100.00000000,'2026-02-18 03:09:42'),(388971,'BUMI','30m','yahoo',1766979000,'2025-12-29 10:30:00',370.00000000,376.00000000,368.00000000,372.00000000,774976200.00000000,'2026-02-18 03:09:42'),(388972,'BUMI','30m','yahoo',1766980800,'2025-12-29 11:00:00',372.00000000,372.00000000,366.00000000,370.00000000,315935600.00000000,'2026-02-18 03:09:42'),(388973,'BUMI','30m','yahoo',1766982600,'2025-12-29 11:30:00',368.00000000,372.00000000,368.00000000,370.00000000,114743200.00000000,'2026-02-18 03:09:42'),(388974,'BUMI','30m','yahoo',1766989800,'2025-12-29 13:30:00',370.00000000,370.00000000,362.00000000,364.00000000,174190100.00000000,'2026-02-18 03:09:42'),(388975,'BUMI','30m','yahoo',1766991600,'2025-12-29 14:00:00',364.00000000,366.00000000,362.00000000,364.00000000,228882600.00000000,'2026-02-18 03:09:42'),(388976,'BUMI','30m','yahoo',1766993400,'2025-12-29 14:30:00',364.00000000,366.00000000,362.00000000,364.00000000,156526700.00000000,'2026-02-18 03:09:42'),(388977,'BUMI','30m','yahoo',1766995200,'2025-12-29 15:00:00',366.00000000,368.00000000,364.00000000,364.00000000,156792700.00000000,'2026-02-18 03:09:42'),(388978,'BUMI','30m','yahoo',1766997000,'2025-12-29 15:30:00',366.00000000,366.00000000,362.00000000,366.00000000,317508100.00000000,'2026-02-18 03:09:42'),(388979,'BUMI','30m','yahoo',1766998800,'2025-12-29 16:00:00',366.00000000,366.00000000,366.00000000,366.00000000,136418400.00000000,'2026-02-18 03:09:42'),(388980,'BUMI','30m','yahoo',1767060000,'2025-12-30 09:00:00',370.00000000,372.00000000,362.00000000,362.00000000,431858900.00000000,'2026-02-18 03:09:42'),(388981,'BUMI','30m','yahoo',1767061800,'2025-12-30 09:30:00',364.00000000,370.00000000,362.00000000,368.00000000,404132100.00000000,'2026-02-18 03:09:42'),(388982,'BUMI','30m','yahoo',1767063600,'2025-12-30 10:00:00',366.00000000,368.00000000,364.00000000,364.00000000,193940300.00000000,'2026-02-18 03:09:42'),(388983,'BUMI','30m','yahoo',1767065400,'2025-12-30 10:30:00',366.00000000,366.00000000,364.00000000,366.00000000,67620100.00000000,'2026-02-18 03:09:42'),(388984,'BUMI','30m','yahoo',1767067200,'2025-12-30 11:00:00',364.00000000,366.00000000,362.00000000,364.00000000,181583900.00000000,'2026-02-18 03:09:42'),(388985,'BUMI','30m','yahoo',1767069000,'2025-12-30 11:30:00',366.00000000,366.00000000,364.00000000,366.00000000,40932500.00000000,'2026-02-18 03:09:42'),(388986,'BUMI','30m','yahoo',1767076200,'2025-12-30 13:30:00',364.00000000,366.00000000,364.00000000,366.00000000,100102500.00000000,'2026-02-18 03:09:42'),(388987,'BUMI','30m','yahoo',1767078000,'2025-12-30 14:00:00',364.00000000,366.00000000,364.00000000,366.00000000,73822600.00000000,'2026-02-18 03:09:42'),(388988,'BUMI','30m','yahoo',1767079800,'2025-12-30 14:30:00',366.00000000,366.00000000,364.00000000,364.00000000,157262300.00000000,'2026-02-18 03:09:42'),(388989,'BUMI','30m','yahoo',1767081600,'2025-12-30 15:00:00',364.00000000,372.00000000,364.00000000,368.00000000,414415000.00000000,'2026-02-18 03:09:42'),(388990,'BUMI','30m','yahoo',1767083400,'2025-12-30 15:30:00',368.00000000,368.00000000,364.00000000,366.00000000,230455700.00000000,'2026-02-18 03:09:42'),(388991,'BUMI','30m','yahoo',1767085200,'2025-12-30 16:00:00',366.00000000,366.00000000,366.00000000,366.00000000,180990100.00000000,'2026-02-18 03:09:42'),(388992,'BUMI','30m','yahoo',1767319200,'2026-01-02 09:00:00',372.00000000,392.00000000,370.00000000,392.00000000,1891737600.00000000,'2026-02-18 03:09:42'),(388993,'BUMI','30m','yahoo',1767321000,'2026-01-02 09:30:00',390.00000000,396.00000000,388.00000000,392.00000000,1321815300.00000000,'2026-02-18 03:09:42'),(388994,'BUMI','30m','yahoo',1767322800,'2026-01-02 10:00:00',392.00000000,396.00000000,390.00000000,396.00000000,438817300.00000000,'2026-02-18 03:09:42'),(388995,'BUMI','30m','yahoo',1767324600,'2026-01-02 10:30:00',396.00000000,398.00000000,392.00000000,394.00000000,524628100.00000000,'2026-02-18 03:09:42'),(388996,'BUMI','30m','yahoo',1767326400,'2026-01-02 11:00:00',394.00000000,396.00000000,392.00000000,394.00000000,259134100.00000000,'2026-02-18 03:09:42'),(388997,'BUMI','30m','yahoo',1767337200,'2026-01-02 14:00:00',396.00000000,396.00000000,392.00000000,396.00000000,524971200.00000000,'2026-02-18 03:09:42'),(388998,'BUMI','30m','yahoo',1767339000,'2026-01-02 14:30:00',396.00000000,424.00000000,394.00000000,418.00000000,3458147600.00000000,'2026-02-18 03:09:42'),(388999,'BUMI','30m','yahoo',1767340800,'2026-01-02 15:00:00',418.00000000,422.00000000,416.00000000,420.00000000,928775000.00000000,'2026-02-18 03:09:42'),(389000,'BUMI','30m','yahoo',1767342600,'2026-01-02 15:30:00',418.00000000,422.00000000,416.00000000,420.00000000,671307300.00000000,'2026-02-18 03:09:42'),(389001,'BUMI','30m','yahoo',1767344400,'2026-01-02 16:00:00',420.00000000,420.00000000,420.00000000,420.00000000,261462900.00000000,'2026-02-18 03:09:42'),(389002,'BUMI','30m','yahoo',1767578400,'2026-01-05 09:00:00',428.00000000,446.00000000,420.00000000,446.00000000,2344040600.00000000,'2026-02-18 03:09:42'),(389003,'BUMI','30m','yahoo',1767580200,'2026-01-05 09:30:00',444.00000000,476.00000000,442.00000000,466.00000000,3062331800.00000000,'2026-02-18 03:09:42'),(389004,'BUMI','30m','yahoo',1767582000,'2026-01-05 10:00:00',464.00000000,470.00000000,460.00000000,466.00000000,1109463800.00000000,'2026-02-18 03:09:42'),(389005,'BUMI','30m','yahoo',1767583800,'2026-01-05 10:30:00',466.00000000,474.00000000,464.00000000,468.00000000,400246700.00000000,'2026-02-18 03:09:42'),(389006,'BUMI','30m','yahoo',1767585600,'2026-01-05 11:00:00',468.00000000,470.00000000,464.00000000,464.00000000,451913300.00000000,'2026-02-18 03:09:42'),(389007,'BUMI','30m','yahoo',1767587400,'2026-01-05 11:30:00',466.00000000,466.00000000,452.00000000,462.00000000,1411250300.00000000,'2026-02-18 03:09:42'),(389008,'BUMI','30m','yahoo',1767594600,'2026-01-05 13:30:00',460.00000000,462.00000000,454.00000000,458.00000000,583642900.00000000,'2026-02-18 03:09:42'),(389009,'BUMI','30m','yahoo',1767596400,'2026-01-05 14:00:00',456.00000000,462.00000000,454.00000000,460.00000000,220415900.00000000,'2026-02-18 03:09:42'),(389010,'BUMI','30m','yahoo',1767598200,'2026-01-05 14:30:00',458.00000000,468.00000000,458.00000000,460.00000000,512512500.00000000,'2026-02-18 03:09:42'),(389011,'BUMI','30m','yahoo',1767600000,'2026-01-05 15:00:00',462.00000000,462.00000000,458.00000000,462.00000000,222170300.00000000,'2026-02-18 03:09:42'),(389012,'BUMI','30m','yahoo',1767601800,'2026-01-05 15:30:00',462.00000000,464.00000000,456.00000000,464.00000000,546134300.00000000,'2026-02-18 03:09:42'),(389013,'BUMI','30m','yahoo',1767603600,'2026-01-05 16:00:00',464.00000000,464.00000000,464.00000000,464.00000000,65803800.00000000,'2026-02-18 03:09:42'),(389014,'BUMI','30m','yahoo',1767664800,'2026-01-06 09:00:00',468.00000000,482.00000000,452.00000000,482.00000000,2626577788.00000000,'2026-02-18 03:09:42'),(389015,'BUMI','30m','yahoo',1767666600,'2026-01-06 09:30:00',482.00000000,484.00000000,462.00000000,466.00000000,1081062200.00000000,'2026-02-18 03:09:42'),(389016,'BUMI','30m','yahoo',1767668400,'2026-01-06 10:00:00',466.00000000,470.00000000,464.00000000,466.00000000,330953300.00000000,'2026-02-18 03:09:42'),(389017,'BUMI','30m','yahoo',1767670200,'2026-01-06 10:30:00',466.00000000,466.00000000,458.00000000,460.00000000,514649900.00000000,'2026-02-18 03:09:42'),(389018,'BUMI','30m','yahoo',1767672000,'2026-01-06 11:00:00',462.00000000,464.00000000,458.00000000,460.00000000,318499200.00000000,'2026-02-18 03:09:42'),(389019,'BUMI','30m','yahoo',1767673800,'2026-01-06 11:30:00',462.00000000,462.00000000,458.00000000,460.00000000,204797300.00000000,'2026-02-18 03:09:42'),(389020,'BUMI','30m','yahoo',1767681000,'2026-01-06 13:30:00',460.00000000,464.00000000,454.00000000,462.00000000,663178700.00000000,'2026-02-18 03:09:42'),(389021,'BUMI','30m','yahoo',1767682800,'2026-01-06 14:00:00',462.00000000,468.00000000,460.00000000,462.00000000,1006542800.00000000,'2026-02-18 03:09:42'),(389022,'BUMI','30m','yahoo',1767684600,'2026-01-06 14:30:00',464.00000000,466.00000000,460.00000000,464.00000000,412270400.00000000,'2026-02-18 03:09:42'),(389023,'BUMI','30m','yahoo',1767686400,'2026-01-06 15:00:00',464.00000000,464.00000000,460.00000000,464.00000000,199424600.00000000,'2026-02-18 03:09:42'),(389024,'BUMI','30m','yahoo',1767688200,'2026-01-06 15:30:00',464.00000000,466.00000000,460.00000000,466.00000000,431119500.00000000,'2026-02-18 03:09:42'),(389025,'BUMI','30m','yahoo',1767690000,'2026-01-06 16:00:00',464.00000000,464.00000000,464.00000000,464.00000000,19877200.00000000,'2026-02-18 03:09:42'),(389026,'BUMI','30m','yahoo',1767751200,'2026-01-07 09:00:00',466.00000000,478.00000000,464.00000000,472.00000000,1421918692.00000000,'2026-02-18 03:09:42'),(389027,'BUMI','30m','yahoo',1767753000,'2026-01-07 09:30:00',472.00000000,476.00000000,470.00000000,474.00000000,628844400.00000000,'2026-02-18 03:09:42'),(389028,'BUMI','30m','yahoo',1767754800,'2026-01-07 10:00:00',472.00000000,474.00000000,466.00000000,470.00000000,427427000.00000000,'2026-02-18 03:09:42'),(389029,'BUMI','30m','yahoo',1767756600,'2026-01-07 10:30:00',468.00000000,470.00000000,464.00000000,466.00000000,495835600.00000000,'2026-02-18 03:09:42'),(389030,'BUMI','30m','yahoo',1767758400,'2026-01-07 11:00:00',466.00000000,466.00000000,458.00000000,464.00000000,651726500.00000000,'2026-02-18 03:09:42'),(389031,'BUMI','30m','yahoo',1767760200,'2026-01-07 11:30:00',466.00000000,468.00000000,464.00000000,464.00000000,122528900.00000000,'2026-02-18 03:09:42'),(389032,'BUMI','30m','yahoo',1767767400,'2026-01-07 13:30:00',464.00000000,466.00000000,462.00000000,464.00000000,169313800.00000000,'2026-02-18 03:09:42'),(389033,'BUMI','30m','yahoo',1767769200,'2026-01-07 14:00:00',462.00000000,464.00000000,452.00000000,454.00000000,919191200.00000000,'2026-02-18 03:09:42'),(389034,'BUMI','30m','yahoo',1767771000,'2026-01-07 14:30:00',454.00000000,460.00000000,454.00000000,458.00000000,280080000.00000000,'2026-02-18 03:09:42'),(389035,'BUMI','30m','yahoo',1767772800,'2026-01-07 15:00:00',456.00000000,458.00000000,454.00000000,456.00000000,305982300.00000000,'2026-02-18 03:09:42'),(389036,'BUMI','30m','yahoo',1767774600,'2026-01-07 15:30:00',454.00000000,456.00000000,452.00000000,452.00000000,324215800.00000000,'2026-02-18 03:09:42'),(389037,'BUMI','30m','yahoo',1767776400,'2026-01-07 16:00:00',452.00000000,452.00000000,452.00000000,452.00000000,205268600.00000000,'2026-02-18 03:09:42'),(389038,'BUMI','30m','yahoo',1767837600,'2026-01-08 09:00:00',450.00000000,460.00000000,442.00000000,452.00000000,715303800.00000000,'2026-02-18 03:09:42'),(389039,'BUMI','30m','yahoo',1767839400,'2026-01-08 09:30:00',452.00000000,454.00000000,444.00000000,454.00000000,668429500.00000000,'2026-02-18 03:09:42'),(389040,'BUMI','30m','yahoo',1767841200,'2026-01-08 10:00:00',452.00000000,456.00000000,450.00000000,454.00000000,220825800.00000000,'2026-02-18 03:09:42'),(389041,'BUMI','30m','yahoo',1767843000,'2026-01-08 10:30:00',454.00000000,454.00000000,452.00000000,454.00000000,93121900.00000000,'2026-02-18 03:09:42'),(389042,'BUMI','30m','yahoo',1767844800,'2026-01-08 11:00:00',454.00000000,454.00000000,452.00000000,454.00000000,60710600.00000000,'2026-02-18 03:09:42'),(389043,'BUMI','30m','yahoo',1767846600,'2026-01-08 11:30:00',454.00000000,458.00000000,452.00000000,458.00000000,157914400.00000000,'2026-02-18 03:09:42'),(389044,'BUMI','30m','yahoo',1767853800,'2026-01-08 13:30:00',458.00000000,458.00000000,452.00000000,454.00000000,183718200.00000000,'2026-02-18 03:09:42'),(389045,'BUMI','30m','yahoo',1767855600,'2026-01-08 14:00:00',454.00000000,456.00000000,452.00000000,452.00000000,155639500.00000000,'2026-02-18 03:09:42'),(389046,'BUMI','30m','yahoo',1767857400,'2026-01-08 14:30:00',454.00000000,456.00000000,452.00000000,456.00000000,148956800.00000000,'2026-02-18 03:09:42'),(389047,'BUMI','30m','yahoo',1767859200,'2026-01-08 15:00:00',454.00000000,456.00000000,452.00000000,454.00000000,145238100.00000000,'2026-02-18 03:09:42'),(389048,'BUMI','30m','yahoo',1767861000,'2026-01-08 15:30:00',454.00000000,460.00000000,452.00000000,460.00000000,363193800.00000000,'2026-02-18 03:09:42'),(389049,'BUMI','30m','yahoo',1767862800,'2026-01-08 16:00:00',460.00000000,460.00000000,460.00000000,460.00000000,289237400.00000000,'2026-02-18 03:09:42'),(389050,'BUMI','30m','yahoo',1767924000,'2026-01-09 09:00:00',470.00000000,474.00000000,462.00000000,466.00000000,661150900.00000000,'2026-02-18 03:09:42'),(389051,'BUMI','30m','yahoo',1767925800,'2026-01-09 09:30:00',466.00000000,476.00000000,464.00000000,476.00000000,733039000.00000000,'2026-02-18 03:09:42'),(389052,'BUMI','30m','yahoo',1767927600,'2026-01-09 10:00:00',476.00000000,480.00000000,472.00000000,474.00000000,1521118200.00000000,'2026-02-18 03:09:42'),(389053,'BUMI','30m','yahoo',1767929400,'2026-01-09 10:30:00',474.00000000,478.00000000,472.00000000,478.00000000,406138500.00000000,'2026-02-18 03:09:42'),(389054,'BUMI','30m','yahoo',1767931200,'2026-01-09 11:00:00',478.00000000,478.00000000,474.00000000,476.00000000,223036000.00000000,'2026-02-18 03:09:42'),(389055,'BUMI','30m','yahoo',1767942000,'2026-01-09 14:00:00',476.00000000,478.00000000,464.00000000,468.00000000,968615100.00000000,'2026-02-18 03:09:42'),(389056,'BUMI','30m','yahoo',1767943800,'2026-01-09 14:30:00',468.00000000,468.00000000,456.00000000,458.00000000,1090582200.00000000,'2026-02-18 03:09:42'),(389057,'BUMI','30m','yahoo',1767945600,'2026-01-09 15:00:00',458.00000000,462.00000000,456.00000000,462.00000000,419308500.00000000,'2026-02-18 03:09:42'),(389058,'BUMI','30m','yahoo',1767947400,'2026-01-09 15:30:00',460.00000000,462.00000000,458.00000000,462.00000000,355935300.00000000,'2026-02-18 03:09:42'),(389059,'BUMI','30m','yahoo',1767949200,'2026-01-09 16:00:00',462.00000000,462.00000000,462.00000000,462.00000000,187780100.00000000,'2026-02-18 03:09:42'),(389060,'BUMI','30m','yahoo',1768183200,'2026-01-12 09:00:00',470.00000000,472.00000000,460.00000000,460.00000000,501082500.00000000,'2026-02-18 03:09:42'),(389061,'BUMI','30m','yahoo',1768185000,'2026-01-12 09:30:00',460.00000000,464.00000000,460.00000000,460.00000000,272116600.00000000,'2026-02-18 03:09:42'),(389062,'BUMI','30m','yahoo',1768186800,'2026-01-12 10:00:00',460.00000000,462.00000000,460.00000000,460.00000000,126154600.00000000,'2026-02-18 03:09:42'),(389063,'BUMI','30m','yahoo',1768188600,'2026-01-12 10:30:00',460.00000000,464.00000000,458.00000000,460.00000000,487265300.00000000,'2026-02-18 03:09:42'),(389064,'BUMI','30m','yahoo',1768190400,'2026-01-12 11:00:00',460.00000000,466.00000000,460.00000000,464.00000000,258001900.00000000,'2026-02-18 03:09:42'),(389065,'BUMI','30m','yahoo',1768192200,'2026-01-12 11:30:00',466.00000000,466.00000000,460.00000000,462.00000000,163574400.00000000,'2026-02-18 03:09:42'),(389066,'BUMI','30m','yahoo',1768199400,'2026-01-12 13:30:00',462.00000000,464.00000000,454.00000000,458.00000000,567176600.00000000,'2026-02-18 03:09:42'),(389067,'BUMI','30m','yahoo',1768201200,'2026-01-12 14:00:00',456.00000000,458.00000000,432.00000000,432.00000000,1047612100.00000000,'2026-02-18 03:09:42'),(389068,'BUMI','30m','yahoo',1768203000,'2026-01-12 14:30:00',432.00000000,450.00000000,394.00000000,444.00000000,2290394700.00000000,'2026-02-18 03:09:42'),(389069,'BUMI','30m','yahoo',1768204800,'2026-01-12 15:00:00',444.00000000,446.00000000,420.00000000,436.00000000,898366400.00000000,'2026-02-18 03:09:42'),(389070,'BUMI','30m','yahoo',1768206600,'2026-01-12 15:30:00',436.00000000,438.00000000,430.00000000,436.00000000,575946200.00000000,'2026-02-18 03:09:42'),(389071,'BUMI','30m','yahoo',1768208400,'2026-01-12 16:00:00',436.00000000,436.00000000,436.00000000,436.00000000,198294600.00000000,'2026-02-18 03:09:42'),(389072,'BUMI','30m','yahoo',1768269600,'2026-01-13 09:00:00',434.00000000,448.00000000,432.00000000,438.00000000,635071100.00000000,'2026-02-18 03:09:42'),(389073,'BUMI','30m','yahoo',1768271400,'2026-01-13 09:30:00',438.00000000,440.00000000,422.00000000,432.00000000,884428400.00000000,'2026-02-18 03:09:42'),(389074,'BUMI','30m','yahoo',1768273200,'2026-01-13 10:00:00',432.00000000,438.00000000,430.00000000,438.00000000,332522200.00000000,'2026-02-18 03:09:42'),(389075,'BUMI','30m','yahoo',1768275000,'2026-01-13 10:30:00',436.00000000,438.00000000,432.00000000,432.00000000,131314400.00000000,'2026-02-18 03:09:42'),(389076,'BUMI','30m','yahoo',1768276800,'2026-01-13 11:00:00',432.00000000,434.00000000,420.00000000,420.00000000,738428100.00000000,'2026-02-18 03:09:42'),(389077,'BUMI','30m','yahoo',1768278600,'2026-01-13 11:30:00',422.00000000,422.00000000,406.00000000,414.00000000,1169908800.00000000,'2026-02-18 03:09:42'),(389078,'BUMI','30m','yahoo',1768285800,'2026-01-13 13:30:00',414.00000000,416.00000000,402.00000000,410.00000000,1422581600.00000000,'2026-02-18 03:09:42'),(389079,'BUMI','30m','yahoo',1768287600,'2026-01-13 14:00:00',410.00000000,418.00000000,408.00000000,410.00000000,746695200.00000000,'2026-02-18 03:09:42'),(389080,'BUMI','30m','yahoo',1768289400,'2026-01-13 14:30:00',412.00000000,412.00000000,404.00000000,404.00000000,708701400.00000000,'2026-02-18 03:09:42'),(389081,'BUMI','30m','yahoo',1768291200,'2026-01-13 15:00:00',404.00000000,408.00000000,396.00000000,404.00000000,726626100.00000000,'2026-02-18 03:09:42'),(389082,'BUMI','30m','yahoo',1768293000,'2026-01-13 15:30:00',404.00000000,408.00000000,402.00000000,404.00000000,422884400.00000000,'2026-02-18 03:09:42'),(389083,'BUMI','30m','yahoo',1768294800,'2026-01-13 16:00:00',406.00000000,406.00000000,406.00000000,406.00000000,273545200.00000000,'2026-02-18 03:09:42'),(389084,'BUMI','30m','yahoo',1768356000,'2026-01-14 09:00:00',416.00000000,428.00000000,414.00000000,424.00000000,1301701500.00000000,'2026-02-18 03:09:42'),(389085,'BUMI','30m','yahoo',1768357800,'2026-01-14 09:30:00',424.00000000,430.00000000,420.00000000,428.00000000,784808500.00000000,'2026-02-18 03:09:42'),(389086,'BUMI','30m','yahoo',1768359600,'2026-01-14 10:00:00',428.00000000,434.00000000,422.00000000,424.00000000,931381000.00000000,'2026-02-18 03:09:42'),(389087,'BUMI','30m','yahoo',1768361400,'2026-01-14 10:30:00',426.00000000,428.00000000,422.00000000,424.00000000,247569200.00000000,'2026-02-18 03:09:42'),(389088,'BUMI','30m','yahoo',1768363200,'2026-01-14 11:00:00',424.00000000,426.00000000,416.00000000,418.00000000,296673700.00000000,'2026-02-18 03:09:42'),(389089,'BUMI','30m','yahoo',1768365000,'2026-01-14 11:30:00',418.00000000,422.00000000,418.00000000,422.00000000,183668100.00000000,'2026-02-18 03:09:42'),(389090,'BUMI','30m','yahoo',1768372200,'2026-01-14 13:30:00',420.00000000,422.00000000,416.00000000,418.00000000,215255300.00000000,'2026-02-18 03:09:42'),(389091,'BUMI','30m','yahoo',1768374000,'2026-01-14 14:00:00',418.00000000,422.00000000,418.00000000,418.00000000,177495700.00000000,'2026-02-18 03:09:42'),(389092,'BUMI','30m','yahoo',1768375800,'2026-01-14 14:30:00',420.00000000,420.00000000,410.00000000,414.00000000,424507300.00000000,'2026-02-18 03:09:42'),(389093,'BUMI','30m','yahoo',1768377600,'2026-01-14 15:00:00',416.00000000,418.00000000,412.00000000,416.00000000,252044300.00000000,'2026-02-18 03:09:42'),(389094,'BUMI','30m','yahoo',1768379400,'2026-01-14 15:30:00',418.00000000,424.00000000,416.00000000,422.00000000,332103700.00000000,'2026-02-18 03:09:42'),(389095,'BUMI','30m','yahoo',1768381200,'2026-01-14 16:00:00',422.00000000,422.00000000,422.00000000,422.00000000,165922200.00000000,'2026-02-18 03:09:42'),(389096,'BUMI','30m','yahoo',1768442400,'2026-01-15 09:00:00',428.00000000,428.00000000,416.00000000,418.00000000,338107600.00000000,'2026-02-18 03:09:42'),(389097,'BUMI','30m','yahoo',1768444200,'2026-01-15 09:30:00',418.00000000,420.00000000,410.00000000,412.00000000,564790800.00000000,'2026-02-18 03:09:42'),(389098,'BUMI','30m','yahoo',1768446000,'2026-01-15 10:00:00',414.00000000,416.00000000,410.00000000,412.00000000,217310400.00000000,'2026-02-18 03:09:42'),(389099,'BUMI','30m','yahoo',1768447800,'2026-01-15 10:30:00',412.00000000,412.00000000,404.00000000,408.00000000,808830400.00000000,'2026-02-18 03:09:42'),(389100,'BUMI','30m','yahoo',1768449600,'2026-01-15 11:00:00',408.00000000,408.00000000,406.00000000,406.00000000,180174900.00000000,'2026-02-18 03:09:42'),(389101,'BUMI','30m','yahoo',1768451400,'2026-01-15 11:30:00',408.00000000,412.00000000,406.00000000,410.00000000,199245300.00000000,'2026-02-18 03:09:42'),(389102,'BUMI','30m','yahoo',1768458600,'2026-01-15 13:30:00',410.00000000,410.00000000,406.00000000,410.00000000,128058400.00000000,'2026-02-18 03:09:42'),(389103,'BUMI','30m','yahoo',1768460400,'2026-01-15 14:00:00',408.00000000,412.00000000,408.00000000,410.00000000,220939100.00000000,'2026-02-18 03:09:42'),(389104,'BUMI','30m','yahoo',1768462200,'2026-01-15 14:30:00',410.00000000,416.00000000,408.00000000,414.00000000,496541700.00000000,'2026-02-18 03:09:42'),(389105,'BUMI','30m','yahoo',1768464000,'2026-01-15 15:00:00',416.00000000,416.00000000,408.00000000,412.00000000,281641500.00000000,'2026-02-18 03:09:42'),(389106,'BUMI','30m','yahoo',1768465800,'2026-01-15 15:30:00',410.00000000,412.00000000,408.00000000,410.00000000,208837600.00000000,'2026-02-18 03:09:42'),(389107,'BUMI','30m','yahoo',1768467600,'2026-01-15 16:00:00',410.00000000,410.00000000,410.00000000,410.00000000,165947400.00000000,'2026-02-18 03:09:42'),(389108,'BUMI','30m','yahoo',1768788000,'2026-01-19 09:00:00',410.00000000,412.00000000,390.00000000,396.00000000,1537044100.00000000,'2026-02-18 03:09:42'),(389109,'BUMI','30m','yahoo',1768789800,'2026-01-19 09:30:00',396.00000000,398.00000000,394.00000000,396.00000000,427292000.00000000,'2026-02-18 03:09:42'),(389110,'BUMI','30m','yahoo',1768791600,'2026-01-19 10:00:00',396.00000000,402.00000000,396.00000000,396.00000000,353994300.00000000,'2026-02-18 03:09:42'),(389111,'BUMI','30m','yahoo',1768793400,'2026-01-19 10:30:00',396.00000000,398.00000000,394.00000000,398.00000000,253574200.00000000,'2026-02-18 03:09:42'),(389112,'BUMI','30m','yahoo',1768795200,'2026-01-19 11:00:00',398.00000000,400.00000000,394.00000000,394.00000000,201629300.00000000,'2026-02-18 03:09:42'),(389113,'BUMI','30m','yahoo',1768797000,'2026-01-19 11:30:00',396.00000000,398.00000000,394.00000000,394.00000000,170616100.00000000,'2026-02-18 03:09:42'),(389114,'BUMI','30m','yahoo',1768804200,'2026-01-19 13:30:00',396.00000000,400.00000000,394.00000000,398.00000000,293871400.00000000,'2026-02-18 03:09:42'),(389115,'BUMI','30m','yahoo',1768806000,'2026-01-19 14:00:00',398.00000000,412.00000000,398.00000000,404.00000000,823530200.00000000,'2026-02-18 03:09:42'),(389116,'BUMI','30m','yahoo',1768807800,'2026-01-19 14:30:00',404.00000000,404.00000000,398.00000000,398.00000000,295407300.00000000,'2026-02-18 03:09:42'),(389117,'BUMI','30m','yahoo',1768809600,'2026-01-19 15:00:00',398.00000000,402.00000000,398.00000000,400.00000000,281394700.00000000,'2026-02-18 03:09:42'),(389118,'BUMI','30m','yahoo',1768811400,'2026-01-19 15:30:00',400.00000000,408.00000000,400.00000000,406.00000000,424294200.00000000,'2026-02-18 03:09:42'),(389119,'BUMI','30m','yahoo',1768813200,'2026-01-19 16:00:00',412.00000000,412.00000000,412.00000000,412.00000000,494562200.00000000,'2026-02-18 03:09:42'),(389120,'BUMI','30m','yahoo',1768874400,'2026-01-20 09:00:00',434.00000000,440.00000000,426.00000000,436.00000000,2234632800.00000000,'2026-02-18 03:09:42'),(389121,'BUMI','30m','yahoo',1768876200,'2026-01-20 09:30:00',438.00000000,438.00000000,428.00000000,430.00000000,809941200.00000000,'2026-02-18 03:09:42'),(389122,'BUMI','30m','yahoo',1768878000,'2026-01-20 10:00:00',430.00000000,430.00000000,426.00000000,428.00000000,396255600.00000000,'2026-02-18 03:09:42'),(389123,'BUMI','30m','yahoo',1768879800,'2026-01-20 10:30:00',428.00000000,436.00000000,428.00000000,432.00000000,690545400.00000000,'2026-02-18 03:09:42'),(389124,'BUMI','30m','yahoo',1768881600,'2026-01-20 11:00:00',432.00000000,436.00000000,430.00000000,432.00000000,236071800.00000000,'2026-02-18 03:09:42'),(389125,'BUMI','30m','yahoo',1768883400,'2026-01-20 11:30:00',434.00000000,434.00000000,430.00000000,434.00000000,328968900.00000000,'2026-02-18 03:09:42'),(389126,'BUMI','30m','yahoo',1768890600,'2026-01-20 13:30:00',432.00000000,434.00000000,416.00000000,420.00000000,1500480700.00000000,'2026-02-18 03:09:42'),(389127,'BUMI','30m','yahoo',1768892400,'2026-01-20 14:00:00',418.00000000,420.00000000,414.00000000,418.00000000,289006100.00000000,'2026-02-18 03:09:42'),(389128,'BUMI','30m','yahoo',1768894200,'2026-01-20 14:30:00',420.00000000,422.00000000,418.00000000,420.00000000,169900800.00000000,'2026-02-18 03:09:42'),(389129,'BUMI','30m','yahoo',1768896000,'2026-01-20 15:00:00',420.00000000,420.00000000,416.00000000,416.00000000,266364400.00000000,'2026-02-18 03:09:42'),(389130,'BUMI','30m','yahoo',1768897800,'2026-01-20 15:30:00',416.00000000,418.00000000,414.00000000,416.00000000,476701200.00000000,'2026-02-18 03:09:42'),(389131,'BUMI','30m','yahoo',1768899600,'2026-01-20 16:00:00',414.00000000,414.00000000,414.00000000,414.00000000,297450000.00000000,'2026-02-18 03:09:42'),(389132,'BUMI','30m','yahoo',1768960800,'2026-01-21 09:00:00',406.00000000,408.00000000,400.00000000,400.00000000,701276400.00000000,'2026-02-18 03:09:42'),(389133,'BUMI','30m','yahoo',1768962600,'2026-01-21 09:30:00',400.00000000,402.00000000,396.00000000,400.00000000,1431166600.00000000,'2026-02-18 03:09:42'),(389134,'BUMI','30m','yahoo',1768964400,'2026-01-21 10:00:00',400.00000000,402.00000000,396.00000000,398.00000000,566436800.00000000,'2026-02-18 03:09:42'),(389135,'BUMI','30m','yahoo',1768966200,'2026-01-21 10:30:00',398.00000000,398.00000000,386.00000000,392.00000000,880583300.00000000,'2026-02-18 03:09:42'),(389136,'BUMI','30m','yahoo',1768968000,'2026-01-21 11:00:00',390.00000000,396.00000000,390.00000000,396.00000000,277592000.00000000,'2026-02-18 03:09:42'),(389137,'BUMI','30m','yahoo',1768969800,'2026-01-21 11:30:00',396.00000000,396.00000000,392.00000000,394.00000000,203371800.00000000,'2026-02-18 03:09:42'),(389138,'BUMI','30m','yahoo',1768977000,'2026-01-21 13:30:00',394.00000000,400.00000000,392.00000000,396.00000000,490012700.00000000,'2026-02-18 03:09:42'),(389139,'BUMI','30m','yahoo',1768978800,'2026-01-21 14:00:00',396.00000000,396.00000000,388.00000000,388.00000000,619431900.00000000,'2026-02-18 03:09:42'),(389140,'BUMI','30m','yahoo',1768980600,'2026-01-21 14:30:00',390.00000000,394.00000000,388.00000000,392.00000000,426854600.00000000,'2026-02-18 03:09:42'),(389141,'BUMI','30m','yahoo',1768982400,'2026-01-21 15:00:00',392.00000000,394.00000000,386.00000000,386.00000000,540193700.00000000,'2026-02-18 03:09:42'),(389142,'BUMI','30m','yahoo',1768984200,'2026-01-21 15:30:00',388.00000000,388.00000000,380.00000000,388.00000000,862342800.00000000,'2026-02-18 03:09:42'),(389143,'BUMI','30m','yahoo',1768986000,'2026-01-21 16:00:00',386.00000000,386.00000000,386.00000000,386.00000000,219317600.00000000,'2026-02-18 03:09:42'),(389144,'BUMI','30m','yahoo',1769047200,'2026-01-22 09:00:00',392.00000000,396.00000000,380.00000000,390.00000000,830731900.00000000,'2026-02-18 03:09:42'),(389145,'BUMI','30m','yahoo',1769049000,'2026-01-22 09:30:00',390.00000000,392.00000000,382.00000000,384.00000000,411145400.00000000,'2026-02-18 03:09:42'),(389146,'BUMI','30m','yahoo',1769050800,'2026-01-22 10:00:00',386.00000000,388.00000000,384.00000000,388.00000000,167014700.00000000,'2026-02-18 03:09:42'),(389147,'BUMI','30m','yahoo',1769052600,'2026-01-22 10:30:00',386.00000000,390.00000000,382.00000000,382.00000000,318506200.00000000,'2026-02-18 03:09:42'),(389148,'BUMI','30m','yahoo',1769054400,'2026-01-22 11:00:00',382.00000000,384.00000000,358.00000000,366.00000000,1815985700.00000000,'2026-02-18 03:09:42'),(389149,'BUMI','30m','yahoo',1769056200,'2026-01-22 11:30:00',366.00000000,370.00000000,362.00000000,368.00000000,971939600.00000000,'2026-02-18 03:09:42'),(389150,'BUMI','30m','yahoo',1769063400,'2026-01-22 13:30:00',368.00000000,368.00000000,360.00000000,360.00000000,842498000.00000000,'2026-02-18 03:09:42'),(389151,'BUMI','30m','yahoo',1769065200,'2026-01-22 14:00:00',360.00000000,364.00000000,354.00000000,360.00000000,1247088800.00000000,'2026-02-18 03:09:42'),(389152,'BUMI','30m','yahoo',1769067000,'2026-01-22 14:30:00',360.00000000,360.00000000,352.00000000,354.00000000,939833000.00000000,'2026-02-18 03:09:43'),(389153,'BUMI','30m','yahoo',1769068800,'2026-01-22 15:00:00',356.00000000,358.00000000,350.00000000,352.00000000,683666200.00000000,'2026-02-18 03:09:43'),(389154,'BUMI','30m','yahoo',1769070600,'2026-01-22 15:30:00',354.00000000,354.00000000,346.00000000,350.00000000,1351635200.00000000,'2026-02-18 03:09:43'),(389155,'BUMI','30m','yahoo',1769072400,'2026-01-22 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,492398400.00000000,'2026-02-18 03:09:43'),(389156,'BUMI','30m','yahoo',1769133600,'2026-01-23 09:00:00',352.00000000,358.00000000,330.00000000,346.00000000,2357972600.00000000,'2026-02-18 03:09:43'),(389157,'BUMI','30m','yahoo',1769135400,'2026-01-23 09:30:00',346.00000000,350.00000000,338.00000000,342.00000000,956785200.00000000,'2026-02-18 03:09:43'),(389158,'BUMI','30m','yahoo',1769137200,'2026-01-23 10:00:00',342.00000000,344.00000000,336.00000000,344.00000000,456949200.00000000,'2026-02-18 03:09:43'),(389159,'BUMI','30m','yahoo',1769139000,'2026-01-23 10:30:00',342.00000000,356.00000000,342.00000000,352.00000000,813112800.00000000,'2026-02-18 03:09:43'),(389160,'BUMI','30m','yahoo',1769140800,'2026-01-23 11:00:00',354.00000000,354.00000000,344.00000000,350.00000000,571073100.00000000,'2026-02-18 03:09:43'),(389161,'BUMI','30m','yahoo',1769151600,'2026-01-23 14:00:00',350.00000000,364.00000000,348.00000000,356.00000000,1730361000.00000000,'2026-02-18 03:09:43'),(389162,'BUMI','30m','yahoo',1769153400,'2026-01-23 14:30:00',356.00000000,358.00000000,348.00000000,350.00000000,730919200.00000000,'2026-02-18 03:09:43'),(389163,'BUMI','30m','yahoo',1769155200,'2026-01-23 15:00:00',350.00000000,356.00000000,350.00000000,356.00000000,225892000.00000000,'2026-02-18 03:09:43'),(389164,'BUMI','30m','yahoo',1769157000,'2026-01-23 15:30:00',356.00000000,360.00000000,354.00000000,360.00000000,566123200.00000000,'2026-02-18 03:09:43'),(389165,'BUMI','30m','yahoo',1769158800,'2026-01-23 16:00:00',360.00000000,360.00000000,360.00000000,360.00000000,324081500.00000000,'2026-02-18 03:09:43'),(389166,'BUMI','30m','yahoo',1769392800,'2026-01-26 09:00:00',358.00000000,366.00000000,352.00000000,366.00000000,1011344700.00000000,'2026-02-18 03:09:43'),(389167,'BUMI','30m','yahoo',1769394600,'2026-01-26 09:30:00',366.00000000,368.00000000,360.00000000,366.00000000,835413600.00000000,'2026-02-18 03:09:43'),(389168,'BUMI','30m','yahoo',1769396400,'2026-01-26 10:00:00',366.00000000,366.00000000,360.00000000,362.00000000,531942100.00000000,'2026-02-18 03:09:43'),(389169,'BUMI','30m','yahoo',1769398200,'2026-01-26 10:30:00',360.00000000,362.00000000,344.00000000,350.00000000,1263298500.00000000,'2026-02-18 03:09:43'),(389170,'BUMI','30m','yahoo',1769400000,'2026-01-26 11:00:00',350.00000000,350.00000000,340.00000000,342.00000000,633377400.00000000,'2026-02-18 03:09:43'),(389171,'BUMI','30m','yahoo',1769401800,'2026-01-26 11:30:00',344.00000000,346.00000000,342.00000000,344.00000000,292628000.00000000,'2026-02-18 03:09:43'),(389172,'BUMI','30m','yahoo',1769409000,'2026-01-26 13:30:00',342.00000000,344.00000000,334.00000000,338.00000000,1049414400.00000000,'2026-02-18 03:09:43'),(389173,'BUMI','30m','yahoo',1769410800,'2026-01-26 14:00:00',336.00000000,342.00000000,334.00000000,340.00000000,545042900.00000000,'2026-02-18 03:09:43'),(389174,'BUMI','30m','yahoo',1769412600,'2026-01-26 14:30:00',340.00000000,346.00000000,338.00000000,342.00000000,357741000.00000000,'2026-02-18 03:09:43'),(389175,'BUMI','30m','yahoo',1769414400,'2026-01-26 15:00:00',340.00000000,342.00000000,336.00000000,338.00000000,311080900.00000000,'2026-02-18 03:09:43'),(389176,'BUMI','30m','yahoo',1769416200,'2026-01-26 15:30:00',338.00000000,340.00000000,332.00000000,334.00000000,560107300.00000000,'2026-02-18 03:09:43'),(389177,'BUMI','30m','yahoo',1769418000,'2026-01-26 16:00:00',332.00000000,332.00000000,332.00000000,332.00000000,275927300.00000000,'2026-02-18 03:09:43'),(389178,'BUMI','30m','yahoo',1769479200,'2026-01-27 09:00:00',338.00000000,342.00000000,328.00000000,332.00000000,966798900.00000000,'2026-02-18 03:09:43'),(389179,'BUMI','30m','yahoo',1769481000,'2026-01-27 09:30:00',332.00000000,342.00000000,330.00000000,340.00000000,872400800.00000000,'2026-02-18 03:09:43'),(389180,'BUMI','30m','yahoo',1769482800,'2026-01-27 10:00:00',340.00000000,346.00000000,336.00000000,338.00000000,672317700.00000000,'2026-02-18 03:09:43'),(389181,'BUMI','30m','yahoo',1769484600,'2026-01-27 10:30:00',340.00000000,342.00000000,338.00000000,342.00000000,349007600.00000000,'2026-02-18 03:09:43'),(389182,'BUMI','30m','yahoo',1769486400,'2026-01-27 11:00:00',340.00000000,342.00000000,334.00000000,338.00000000,280833100.00000000,'2026-02-18 03:09:43'),(389183,'BUMI','30m','yahoo',1769488200,'2026-01-27 11:30:00',340.00000000,340.00000000,338.00000000,338.00000000,88047600.00000000,'2026-02-18 03:09:43'),(389184,'BUMI','30m','yahoo',1769495400,'2026-01-27 13:30:00',340.00000000,344.00000000,336.00000000,338.00000000,403549500.00000000,'2026-02-18 03:09:43'),(389185,'BUMI','30m','yahoo',1769497200,'2026-01-27 14:00:00',340.00000000,342.00000000,336.00000000,340.00000000,361662200.00000000,'2026-02-18 03:09:43'),(389186,'BUMI','30m','yahoo',1769499000,'2026-01-27 14:30:00',338.00000000,344.00000000,338.00000000,340.00000000,353529900.00000000,'2026-02-18 03:09:43'),(389187,'BUMI','30m','yahoo',1769500800,'2026-01-27 15:00:00',342.00000000,344.00000000,340.00000000,342.00000000,207226200.00000000,'2026-02-18 03:09:43'),(389188,'BUMI','30m','yahoo',1769502600,'2026-01-27 15:30:00',344.00000000,346.00000000,342.00000000,344.00000000,497006600.00000000,'2026-02-18 03:09:43'),(389189,'BUMI','30m','yahoo',1769504400,'2026-01-27 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,207751000.00000000,'2026-02-18 03:09:43'),(389190,'BUMI','30m','yahoo',1769565600,'2026-01-28 09:00:00',294.00000000,294.00000000,294.00000000,294.00000000,864128000.00000000,'2026-02-18 03:09:43'),(389191,'BUMI','30m','yahoo',1769567400,'2026-01-28 09:30:00',294.00000000,294.00000000,294.00000000,294.00000000,279062400.00000000,'2026-02-18 03:09:43'),(389192,'BUMI','30m','yahoo',1769569200,'2026-01-28 10:00:00',294.00000000,294.00000000,294.00000000,294.00000000,88099700.00000000,'2026-02-18 03:09:43'),(389193,'BUMI','30m','yahoo',1769571000,'2026-01-28 10:30:00',294.00000000,294.00000000,294.00000000,294.00000000,43499800.00000000,'2026-02-18 03:09:43'),(389194,'BUMI','30m','yahoo',1769572800,'2026-01-28 11:00:00',294.00000000,294.00000000,294.00000000,294.00000000,51118500.00000000,'2026-02-18 03:09:43'),(389195,'BUMI','30m','yahoo',1769574600,'2026-01-28 11:30:00',294.00000000,294.00000000,294.00000000,294.00000000,27624200.00000000,'2026-02-18 03:09:43'),(389196,'BUMI','30m','yahoo',1769581800,'2026-01-28 13:30:00',294.00000000,294.00000000,294.00000000,294.00000000,29764000.00000000,'2026-02-18 03:09:43'),(389197,'BUMI','30m','yahoo',1769583600,'2026-01-28 14:00:00',294.00000000,294.00000000,294.00000000,294.00000000,19656800.00000000,'2026-02-18 03:09:43'),(389198,'BUMI','30m','yahoo',1769585400,'2026-01-28 14:30:00',294.00000000,294.00000000,294.00000000,294.00000000,22882500.00000000,'2026-02-18 03:09:43'),(389199,'BUMI','30m','yahoo',1769587200,'2026-01-28 15:00:00',294.00000000,294.00000000,294.00000000,294.00000000,20105600.00000000,'2026-02-18 03:09:43'),(389200,'BUMI','30m','yahoo',1769589000,'2026-01-28 15:30:00',294.00000000,294.00000000,294.00000000,294.00000000,15412400.00000000,'2026-02-18 03:09:43'),(389201,'BUMI','30m','yahoo',1769590800,'2026-01-28 16:00:00',294.00000000,294.00000000,294.00000000,294.00000000,12021900.00000000,'2026-02-18 03:09:43'),(389202,'BUMI','30m','yahoo',1769652000,'2026-01-29 09:00:00',250.00000000,250.00000000,250.00000000,250.00000000,56040800.00000000,'2026-02-18 03:09:43'),(389203,'BUMI','30m','yahoo',1769653800,'2026-01-29 09:30:00',250.00000000,250.00000000,250.00000000,250.00000000,4386000.00000000,'2026-02-18 03:09:43'),(389204,'BUMI','30m','yahoo',1769655600,'2026-01-29 10:00:00',250.00000000,250.00000000,250.00000000,250.00000000,41072200.00000000,'2026-02-18 03:09:43'),(389205,'BUMI','30m','yahoo',1769657400,'2026-01-29 10:30:00',250.00000000,250.00000000,250.00000000,250.00000000,64589200.00000000,'2026-02-18 03:09:43'),(389206,'BUMI','30m','yahoo',1769659200,'2026-01-29 11:00:00',250.00000000,250.00000000,250.00000000,250.00000000,198099200.00000000,'2026-02-18 03:09:43'),(389207,'BUMI','30m','yahoo',1769661000,'2026-01-29 11:30:00',250.00000000,250.00000000,250.00000000,250.00000000,103014900.00000000,'2026-02-18 03:09:43'),(389208,'BUMI','30m','yahoo',1769668200,'2026-01-29 13:30:00',250.00000000,260.00000000,250.00000000,258.00000000,2512910508.00000000,'2026-02-18 03:09:43'),(389209,'BUMI','30m','yahoo',1769670000,'2026-01-29 14:00:00',256.00000000,282.00000000,254.00000000,276.00000000,3368638700.00000000,'2026-02-18 03:09:43'),(389210,'BUMI','30m','yahoo',1769671800,'2026-01-29 14:30:00',276.00000000,276.00000000,258.00000000,266.00000000,2171426800.00000000,'2026-02-18 03:09:43'),(389211,'BUMI','30m','yahoo',1769673600,'2026-01-29 15:00:00',268.00000000,268.00000000,250.00000000,256.00000000,1824152200.00000000,'2026-02-18 03:09:43'),(389212,'BUMI','30m','yahoo',1769675400,'2026-01-29 15:30:00',254.00000000,260.00000000,250.00000000,260.00000000,1394074900.00000000,'2026-02-18 03:09:43'),(389213,'BUMI','30m','yahoo',1769677200,'2026-01-29 16:00:00',250.00000000,250.00000000,250.00000000,250.00000000,770334000.00000000,'2026-02-18 03:09:43'),(389214,'BUMI','30m','yahoo',1769738400,'2026-01-30 09:00:00',258.00000000,270.00000000,252.00000000,256.00000000,2241977800.00000000,'2026-02-18 03:09:43'),(389215,'BUMI','30m','yahoo',1769740200,'2026-01-30 09:30:00',256.00000000,260.00000000,246.00000000,260.00000000,1714914500.00000000,'2026-02-18 03:09:43'),(389216,'BUMI','30m','yahoo',1769742000,'2026-01-30 10:00:00',258.00000000,272.00000000,256.00000000,264.00000000,2164617600.00000000,'2026-02-18 03:09:43'),(389217,'BUMI','30m','yahoo',1769743800,'2026-01-30 10:30:00',266.00000000,268.00000000,262.00000000,264.00000000,563929300.00000000,'2026-02-18 03:09:43'),(389218,'BUMI','30m','yahoo',1769745600,'2026-01-30 11:00:00',264.00000000,266.00000000,260.00000000,266.00000000,375088900.00000000,'2026-02-18 03:09:43'),(389219,'BUMI','30m','yahoo',1769756400,'2026-01-30 14:00:00',264.00000000,268.00000000,256.00000000,260.00000000,557034600.00000000,'2026-02-18 03:09:43'),(389220,'BUMI','30m','yahoo',1769758200,'2026-01-30 14:30:00',258.00000000,260.00000000,254.00000000,256.00000000,560305700.00000000,'2026-02-18 03:09:43'),(389221,'BUMI','30m','yahoo',1769760000,'2026-01-30 15:00:00',254.00000000,258.00000000,254.00000000,256.00000000,335527700.00000000,'2026-02-18 03:09:43'),(389222,'BUMI','30m','yahoo',1769761800,'2026-01-30 15:30:00',256.00000000,258.00000000,254.00000000,258.00000000,409176000.00000000,'2026-02-18 03:09:43'),(389223,'BUMI','30m','yahoo',1769763600,'2026-01-30 16:00:00',258.00000000,258.00000000,258.00000000,258.00000000,318808500.00000000,'2026-02-18 03:09:43'),(389224,'BUMI','30m','yahoo',1770022800,'2026-02-02 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,0.00000000,'2026-02-18 03:09:43'),(389225,'BUMI','30m','yahoo',1770084000,'2026-02-03 09:00:00',212.00000000,232.00000000,198.00000000,230.00000000,3628384900.00000000,'2026-02-18 03:09:43'),(389226,'BUMI','30m','yahoo',1770085800,'2026-02-03 09:30:00',230.00000000,246.00000000,226.00000000,238.00000000,1962340400.00000000,'2026-02-18 03:09:43'),(389227,'BUMI','30m','yahoo',1770087600,'2026-02-03 10:00:00',238.00000000,246.00000000,234.00000000,242.00000000,772569900.00000000,'2026-02-18 03:09:43'),(389228,'BUMI','30m','yahoo',1770089400,'2026-02-03 10:30:00',240.00000000,246.00000000,238.00000000,244.00000000,469686400.00000000,'2026-02-18 03:09:43'),(389229,'BUMI','30m','yahoo',1770091200,'2026-02-03 11:00:00',244.00000000,252.00000000,242.00000000,248.00000000,286145100.00000000,'2026-02-18 03:09:43'),(389230,'BUMI','30m','yahoo',1770093000,'2026-02-03 11:30:00',248.00000000,248.00000000,236.00000000,242.00000000,583456500.00000000,'2026-02-18 03:09:43'),(389231,'BUMI','30m','yahoo',1770100200,'2026-02-03 13:30:00',242.00000000,254.00000000,242.00000000,252.00000000,1319173500.00000000,'2026-02-18 03:09:43'),(389232,'BUMI','30m','yahoo',1770102000,'2026-02-03 14:00:00',252.00000000,254.00000000,246.00000000,248.00000000,463328300.00000000,'2026-02-18 03:09:43'),(389233,'BUMI','30m','yahoo',1770103800,'2026-02-03 14:30:00',248.00000000,250.00000000,242.00000000,250.00000000,503657300.00000000,'2026-02-18 03:09:43'),(389234,'BUMI','30m','yahoo',1770105600,'2026-02-03 15:00:00',248.00000000,254.00000000,246.00000000,250.00000000,391424500.00000000,'2026-02-18 03:09:43'),(389235,'BUMI','30m','yahoo',1770107400,'2026-02-03 15:30:00',252.00000000,266.00000000,250.00000000,264.00000000,401724700.00000000,'2026-02-18 03:09:43'),(389236,'BUMI','30m','yahoo',1770109200,'2026-02-03 16:00:00',264.00000000,264.00000000,264.00000000,264.00000000,441617800.00000000,'2026-02-18 03:09:43'),(389237,'BUMI','30m','yahoo',1770170400,'2026-02-04 09:00:00',256.00000000,266.00000000,246.00000000,248.00000000,2368106488.00000000,'2026-02-18 03:09:43'),(389238,'BUMI','30m','yahoo',1770172200,'2026-02-04 09:30:00',250.00000000,252.00000000,240.00000000,250.00000000,998256500.00000000,'2026-02-18 03:09:43'),(389239,'BUMI','30m','yahoo',1770174000,'2026-02-04 10:00:00',248.00000000,254.00000000,246.00000000,252.00000000,824183300.00000000,'2026-02-18 03:09:43'),(389240,'BUMI','30m','yahoo',1770175800,'2026-02-04 10:30:00',250.00000000,252.00000000,244.00000000,244.00000000,415724800.00000000,'2026-02-18 03:09:43'),(389241,'BUMI','30m','yahoo',1770177600,'2026-02-04 11:00:00',246.00000000,248.00000000,240.00000000,246.00000000,526928500.00000000,'2026-02-18 03:09:43'),(389242,'BUMI','30m','yahoo',1770179400,'2026-02-04 11:30:00',246.00000000,248.00000000,244.00000000,248.00000000,95146400.00000000,'2026-02-18 03:09:43'),(389243,'BUMI','30m','yahoo',1770186600,'2026-02-04 13:30:00',246.00000000,248.00000000,242.00000000,248.00000000,276074800.00000000,'2026-02-18 03:09:43'),(389244,'BUMI','30m','yahoo',1770188400,'2026-02-04 14:00:00',246.00000000,252.00000000,246.00000000,248.00000000,681171700.00000000,'2026-02-18 03:09:43'),(389245,'BUMI','30m','yahoo',1770190200,'2026-02-04 14:30:00',250.00000000,250.00000000,248.00000000,248.00000000,180459800.00000000,'2026-02-18 03:09:43'),(389246,'BUMI','30m','yahoo',1770192000,'2026-02-04 15:00:00',250.00000000,252.00000000,246.00000000,250.00000000,332819000.00000000,'2026-02-18 03:09:43'),(389247,'BUMI','30m','yahoo',1770193800,'2026-02-04 15:30:00',248.00000000,250.00000000,242.00000000,246.00000000,600646800.00000000,'2026-02-18 03:09:43'),(389248,'BUMI','30m','yahoo',1770195600,'2026-02-04 16:00:00',246.00000000,246.00000000,246.00000000,246.00000000,270714500.00000000,'2026-02-18 03:09:43'),(389249,'BUMI','30m','yahoo',1770256800,'2026-02-05 09:00:00',242.00000000,256.00000000,242.00000000,254.00000000,841378800.00000000,'2026-02-18 03:09:43'),(389250,'BUMI','30m','yahoo',1770258600,'2026-02-05 09:30:00',252.00000000,256.00000000,246.00000000,248.00000000,763546900.00000000,'2026-02-18 03:09:43'),(389251,'BUMI','30m','yahoo',1770260400,'2026-02-05 10:00:00',248.00000000,252.00000000,246.00000000,250.00000000,191774800.00000000,'2026-02-18 03:09:43'),(389252,'BUMI','30m','yahoo',1770262200,'2026-02-05 10:30:00',250.00000000,252.00000000,250.00000000,252.00000000,56452000.00000000,'2026-02-18 03:09:43'),(389253,'BUMI','30m','yahoo',1770264000,'2026-02-05 11:00:00',252.00000000,252.00000000,248.00000000,250.00000000,136020500.00000000,'2026-02-18 03:09:43'),(389254,'BUMI','30m','yahoo',1770265800,'2026-02-05 11:30:00',250.00000000,252.00000000,248.00000000,250.00000000,110715000.00000000,'2026-02-18 03:09:43'),(389255,'BUMI','30m','yahoo',1770273000,'2026-02-05 13:30:00',250.00000000,252.00000000,248.00000000,250.00000000,156822200.00000000,'2026-02-18 03:09:43'),(389256,'BUMI','30m','yahoo',1770274800,'2026-02-05 14:00:00',248.00000000,250.00000000,246.00000000,246.00000000,189846200.00000000,'2026-02-18 03:09:43'),(389257,'BUMI','30m','yahoo',1770276600,'2026-02-05 14:30:00',248.00000000,248.00000000,246.00000000,248.00000000,110581800.00000000,'2026-02-18 03:09:43'),(389258,'BUMI','30m','yahoo',1770278400,'2026-02-05 15:00:00',248.00000000,248.00000000,242.00000000,244.00000000,455903200.00000000,'2026-02-18 03:09:43'),(389259,'BUMI','30m','yahoo',1770280200,'2026-02-05 15:30:00',244.00000000,246.00000000,240.00000000,242.00000000,500236000.00000000,'2026-02-18 03:09:43'),(389260,'BUMI','30m','yahoo',1770282000,'2026-02-05 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,403243200.00000000,'2026-02-18 03:09:43'),(389261,'BUMI','30m','yahoo',1770343200,'2026-02-06 09:00:00',230.00000000,238.00000000,224.00000000,236.00000000,1162282296.00000000,'2026-02-18 03:09:43'),(389262,'BUMI','30m','yahoo',1770345000,'2026-02-06 09:30:00',236.00000000,236.00000000,226.00000000,230.00000000,644477100.00000000,'2026-02-18 03:09:43'),(389263,'BUMI','30m','yahoo',1770346800,'2026-02-06 10:00:00',230.00000000,234.00000000,228.00000000,232.00000000,218403400.00000000,'2026-02-18 03:09:43'),(389264,'BUMI','30m','yahoo',1770348600,'2026-02-06 10:30:00',234.00000000,234.00000000,224.00000000,226.00000000,594003700.00000000,'2026-02-18 03:09:43'),(389265,'BUMI','30m','yahoo',1770350400,'2026-02-06 11:00:00',226.00000000,230.00000000,218.00000000,224.00000000,1259720300.00000000,'2026-02-18 03:09:43'),(389266,'BUMI','30m','yahoo',1770361200,'2026-02-06 14:00:00',224.00000000,232.00000000,220.00000000,228.00000000,367113000.00000000,'2026-02-18 03:09:43'),(389267,'BUMI','30m','yahoo',1770363000,'2026-02-06 14:30:00',228.00000000,230.00000000,226.00000000,228.00000000,143722200.00000000,'2026-02-18 03:09:43'),(389268,'BUMI','30m','yahoo',1770364800,'2026-02-06 15:00:00',226.00000000,228.00000000,222.00000000,224.00000000,434210200.00000000,'2026-02-18 03:09:43'),(389269,'BUMI','30m','yahoo',1770366600,'2026-02-06 15:30:00',224.00000000,226.00000000,222.00000000,226.00000000,228751000.00000000,'2026-02-18 03:09:43'),(389270,'BUMI','30m','yahoo',1770368400,'2026-02-06 16:00:00',226.00000000,226.00000000,226.00000000,226.00000000,156577100.00000000,'2026-02-18 03:09:43'),(389271,'BUMI','30m','yahoo',1770602400,'2026-02-09 09:00:00',234.00000000,236.00000000,224.00000000,232.00000000,834289100.00000000,'2026-02-18 03:09:43'),(389272,'BUMI','30m','yahoo',1770604200,'2026-02-09 09:30:00',232.00000000,236.00000000,228.00000000,232.00000000,510638200.00000000,'2026-02-18 03:09:43'),(389273,'BUMI','30m','yahoo',1770606000,'2026-02-09 10:00:00',232.00000000,240.00000000,230.00000000,238.00000000,888417700.00000000,'2026-02-18 03:09:43'),(389274,'BUMI','30m','yahoo',1770607800,'2026-02-09 10:30:00',240.00000000,244.00000000,234.00000000,236.00000000,769089100.00000000,'2026-02-18 03:09:43'),(389275,'BUMI','30m','yahoo',1770609600,'2026-02-09 11:00:00',238.00000000,238.00000000,236.00000000,236.00000000,61122300.00000000,'2026-02-18 03:09:43'),(389276,'BUMI','30m','yahoo',1770611400,'2026-02-09 11:30:00',236.00000000,242.00000000,236.00000000,240.00000000,339637800.00000000,'2026-02-18 03:09:43'),(389277,'BUMI','30m','yahoo',1770618600,'2026-02-09 13:30:00',238.00000000,242.00000000,234.00000000,234.00000000,457466100.00000000,'2026-02-18 03:09:43'),(389278,'BUMI','30m','yahoo',1770620400,'2026-02-09 14:00:00',236.00000000,238.00000000,232.00000000,236.00000000,169643100.00000000,'2026-02-18 03:09:43'),(389279,'BUMI','30m','yahoo',1770622200,'2026-02-09 14:30:00',236.00000000,236.00000000,234.00000000,234.00000000,48184400.00000000,'2026-02-18 03:09:43'),(389280,'BUMI','30m','yahoo',1770624000,'2026-02-09 15:00:00',234.00000000,244.00000000,234.00000000,240.00000000,778199400.00000000,'2026-02-18 03:09:43'),(389281,'BUMI','30m','yahoo',1770625800,'2026-02-09 15:30:00',238.00000000,244.00000000,238.00000000,242.00000000,376393000.00000000,'2026-02-18 03:09:43'),(389282,'BUMI','30m','yahoo',1770627600,'2026-02-09 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,221233800.00000000,'2026-02-18 03:09:43'),(389283,'BUMI','30m','yahoo',1770688800,'2026-02-10 09:00:00',236.00000000,258.00000000,236.00000000,258.00000000,2264337300.00000000,'2026-02-18 03:09:43'),(389284,'BUMI','30m','yahoo',1770690600,'2026-02-10 09:30:00',258.00000000,264.00000000,254.00000000,260.00000000,2071094200.00000000,'2026-02-18 03:09:43'),(389285,'BUMI','30m','yahoo',1770692400,'2026-02-10 10:00:00',260.00000000,262.00000000,256.00000000,258.00000000,533565800.00000000,'2026-02-18 03:09:43'),(389286,'BUMI','30m','yahoo',1770694200,'2026-02-10 10:30:00',256.00000000,260.00000000,254.00000000,256.00000000,395896400.00000000,'2026-02-18 03:09:43'),(389287,'BUMI','30m','yahoo',1770696000,'2026-02-10 11:00:00',256.00000000,258.00000000,250.00000000,252.00000000,734731000.00000000,'2026-02-18 03:09:43'),(389288,'BUMI','30m','yahoo',1770697800,'2026-02-10 11:30:00',254.00000000,254.00000000,252.00000000,252.00000000,461359400.00000000,'2026-02-18 03:09:43'),(389289,'BUMI','30m','yahoo',1770705000,'2026-02-10 13:30:00',252.00000000,254.00000000,244.00000000,246.00000000,1469897800.00000000,'2026-02-18 03:09:43'),(389290,'BUMI','30m','yahoo',1770706800,'2026-02-10 14:00:00',244.00000000,248.00000000,244.00000000,246.00000000,294677100.00000000,'2026-02-18 03:09:43'),(389291,'BUMI','30m','yahoo',1770708600,'2026-02-10 14:30:00',248.00000000,248.00000000,244.00000000,246.00000000,377146100.00000000,'2026-02-18 03:09:43'),(389292,'BUMI','30m','yahoo',1770710400,'2026-02-10 15:00:00',248.00000000,250.00000000,246.00000000,246.00000000,327751000.00000000,'2026-02-18 03:09:43'),(389293,'BUMI','30m','yahoo',1770712200,'2026-02-10 15:30:00',246.00000000,252.00000000,246.00000000,248.00000000,369415300.00000000,'2026-02-18 03:09:43'),(389294,'BUMI','30m','yahoo',1770714000,'2026-02-10 16:00:00',248.00000000,248.00000000,248.00000000,248.00000000,104444400.00000000,'2026-02-18 03:09:43'),(389295,'BUMI','30m','yahoo',1770775200,'2026-02-11 09:00:00',252.00000000,268.00000000,252.00000000,262.00000000,2172451200.00000000,'2026-02-18 03:09:43'),(389296,'BUMI','30m','yahoo',1770777000,'2026-02-11 09:30:00',264.00000000,264.00000000,256.00000000,260.00000000,1615165800.00000000,'2026-02-18 03:09:43'),(389297,'BUMI','30m','yahoo',1770778800,'2026-02-11 10:00:00',260.00000000,266.00000000,258.00000000,262.00000000,674689700.00000000,'2026-02-18 03:09:43'),(389298,'BUMI','30m','yahoo',1770780600,'2026-02-11 10:30:00',260.00000000,274.00000000,260.00000000,270.00000000,1747503500.00000000,'2026-02-18 03:09:43'),(389299,'BUMI','30m','yahoo',1770782400,'2026-02-11 11:00:00',270.00000000,274.00000000,268.00000000,274.00000000,1054596200.00000000,'2026-02-18 03:09:43'),(389300,'BUMI','30m','yahoo',1770784200,'2026-02-11 11:30:00',274.00000000,280.00000000,272.00000000,280.00000000,1167085200.00000000,'2026-02-18 03:09:43'),(389301,'BUMI','30m','yahoo',1770791400,'2026-02-11 13:30:00',280.00000000,286.00000000,262.00000000,266.00000000,3600320000.00000000,'2026-02-18 03:09:43'),(389302,'BUMI','30m','yahoo',1770793200,'2026-02-11 14:00:00',264.00000000,272.00000000,264.00000000,268.00000000,765670900.00000000,'2026-02-18 03:09:43'),(389303,'BUMI','30m','yahoo',1770795000,'2026-02-11 14:30:00',270.00000000,272.00000000,268.00000000,270.00000000,258782400.00000000,'2026-02-18 03:09:43'),(389304,'BUMI','30m','yahoo',1770796800,'2026-02-11 15:00:00',272.00000000,274.00000000,268.00000000,268.00000000,517934600.00000000,'2026-02-18 03:09:43'),(389305,'BUMI','30m','yahoo',1770798600,'2026-02-11 15:30:00',270.00000000,274.00000000,268.00000000,272.00000000,644380700.00000000,'2026-02-18 03:09:43'),(389306,'BUMI','30m','yahoo',1770800400,'2026-02-11 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,265762100.00000000,'2026-02-18 03:09:43'),(389307,'BUMI','30m','yahoo',1770861600,'2026-02-12 09:00:00',280.00000000,282.00000000,270.00000000,274.00000000,1928060500.00000000,'2026-02-18 03:09:43'),(389308,'BUMI','30m','yahoo',1770863400,'2026-02-12 09:30:00',274.00000000,276.00000000,268.00000000,270.00000000,1153929300.00000000,'2026-02-18 03:09:43'),(389309,'BUMI','30m','yahoo',1770865200,'2026-02-12 10:00:00',270.00000000,274.00000000,266.00000000,272.00000000,340760500.00000000,'2026-02-18 03:09:43'),(389310,'BUMI','30m','yahoo',1770867000,'2026-02-12 10:30:00',274.00000000,274.00000000,266.00000000,266.00000000,690202000.00000000,'2026-02-18 03:09:43'),(389311,'BUMI','30m','yahoo',1770868800,'2026-02-12 11:00:00',268.00000000,272.00000000,266.00000000,270.00000000,192156900.00000000,'2026-02-18 03:09:43'),(389312,'BUMI','30m','yahoo',1770870600,'2026-02-12 11:30:00',270.00000000,272.00000000,270.00000000,270.00000000,88802700.00000000,'2026-02-18 03:09:43'),(389313,'BUMI','30m','yahoo',1770877800,'2026-02-12 13:30:00',270.00000000,272.00000000,266.00000000,270.00000000,426900500.00000000,'2026-02-18 03:09:43'),(389314,'BUMI','30m','yahoo',1770879600,'2026-02-12 14:00:00',270.00000000,270.00000000,268.00000000,268.00000000,82510100.00000000,'2026-02-18 03:09:43'),(389315,'BUMI','30m','yahoo',1770881400,'2026-02-12 14:30:00',270.00000000,270.00000000,268.00000000,268.00000000,167846600.00000000,'2026-02-18 03:09:43'),(389316,'BUMI','30m','yahoo',1770883200,'2026-02-12 15:00:00',268.00000000,270.00000000,266.00000000,270.00000000,408086300.00000000,'2026-02-18 03:09:43'),(389317,'BUMI','30m','yahoo',1770885000,'2026-02-12 15:30:00',268.00000000,272.00000000,268.00000000,270.00000000,356734100.00000000,'2026-02-18 03:09:43'),(389318,'BUMI','30m','yahoo',1770886800,'2026-02-12 16:00:00',270.00000000,270.00000000,270.00000000,270.00000000,204224700.00000000,'2026-02-18 03:09:43'),(389319,'BUMI','30m','yahoo',1770948000,'2026-02-13 09:00:00',264.00000000,276.00000000,262.00000000,272.00000000,1073952100.00000000,'2026-02-18 03:09:43'),(389320,'BUMI','30m','yahoo',1770949800,'2026-02-13 09:30:00',272.00000000,280.00000000,272.00000000,278.00000000,1479436100.00000000,'2026-02-18 03:09:43'),(389321,'BUMI','30m','yahoo',1770951600,'2026-02-13 10:00:00',278.00000000,280.00000000,276.00000000,278.00000000,528665200.00000000,'2026-02-18 03:09:43'),(389322,'BUMI','30m','yahoo',1770953400,'2026-02-13 10:30:00',278.00000000,288.00000000,278.00000000,280.00000000,1727862200.00000000,'2026-02-18 03:09:43'),(389323,'BUMI','30m','yahoo',1770955200,'2026-02-13 11:00:00',282.00000000,284.00000000,280.00000000,284.00000000,346990100.00000000,'2026-02-18 03:09:43'),(389324,'BUMI','30m','yahoo',1770966000,'2026-02-13 14:00:00',282.00000000,286.00000000,280.00000000,280.00000000,809227200.00000000,'2026-02-18 03:09:43'),(389325,'BUMI','30m','yahoo',1770967800,'2026-02-13 14:30:00',282.00000000,286.00000000,280.00000000,286.00000000,597215000.00000000,'2026-02-18 03:09:43'),(389326,'BUMI','30m','yahoo',1770969600,'2026-02-13 15:00:00',284.00000000,296.00000000,284.00000000,296.00000000,1163261300.00000000,'2026-02-18 03:09:43'),(389327,'BUMI','30m','yahoo',1770971400,'2026-02-13 15:30:00',296.00000000,296.00000000,290.00000000,294.00000000,858058700.00000000,'2026-02-18 03:09:43'),(389328,'BUMI','30m','yahoo',1770973200,'2026-02-13 16:00:00',292.00000000,292.00000000,292.00000000,292.00000000,414313800.00000000,'2026-02-18 03:09:43'),(389329,'BUMI','30m','yahoo',1771380000,'2026-02-18 09:00:00',292.00000000,298.00000000,284.00000000,294.00000000,2976063900.00000000,'2026-02-18 03:09:43'),(389330,'BUMI','30m','yahoo',1771381800,'2026-02-18 09:30:00',294.00000000,298.00000000,290.00000000,294.00000000,996736400.00000000,'2026-02-18 03:09:43');
/*!40000 ALTER TABLE `ohlcv_data` ENABLE KEYS */;
UNLOCK TABLES;

--
