(253897,'ANTM','1D','yahoo',1733331600,'2024-12-05 00:00:00',1400.27939027,1424.09366562,1381.22797000,1419.33081055,57649600.00000000,'2026-02-17 23:55:18'),(253898,'ANTM','1D','yahoo',1733418000,'2024-12-06 00:00:00',1419.33084836,1424.09370356,1395.51657238,1414.56799316,33502500.00000000,'2026-02-17 23:55:18'),(253899,'ANTM','1D','yahoo',1733677200,'2024-12-09 00:00:00',1414.56795548,1438.38223082,1409.80510041,1419.33081055,42618200.00000000,'2026-02-17 23:55:18'),(253900,'ANTM','1D','yahoo',1733763600,'2024-12-10 00:00:00',1428.85659555,1552.69083383,1428.85659555,1547.92797852,158162400.00000000,'2026-02-17 23:55:18'),(253901,'ANTM','1D','yahoo',1733850000,'2024-12-11 00:00:00',1547.92792320,1576.50505409,1505.06222687,1524.11364746,72947100.00000000,'2026-02-17 23:55:18'),(253902,'ANTM','1D','yahoo',1733936400,'2024-12-12 00:00:00',1528.87651133,1557.45364238,1509.82509063,1538.40222168,62213000.00000000,'2026-02-17 23:55:18'),(253903,'ANTM','1D','yahoo',1734022800,'2024-12-13 00:00:00',1538.40220397,1538.40220397,1500.29936300,1509.82507324,42789500.00000000,'2026-02-17 23:55:18'),(253904,'ANTM','1D','yahoo',1734282000,'2024-12-16 00:00:00',1495.53657493,1509.82514093,1471.72229826,1486.01086426,28443900.00000000,'2026-02-17 23:55:18'),(253905,'ANTM','1D','yahoo',1734368400,'2024-12-17 00:00:00',1490.77360686,1490.77360686,1428.85649220,1438.38220215,45849900.00000000,'2026-02-17 23:55:18'),(253906,'ANTM','1D','yahoo',1734454800,'2024-12-18 00:00:00',1438.38228635,1462.19656261,1424.09372059,1443.14514160,25835100.00000000,'2026-02-17 23:55:18'),(253907,'ANTM','1D','yahoo',1734541200,'2024-12-19 00:00:00',1424.09369478,1424.09369478,1376.46514311,1400.27941895,40890300.00000000,'2026-02-17 23:55:18'),(253908,'ANTM','1D','yahoo',1734627600,'2024-12-20 00:00:00',1395.51657577,1405.04228619,1352.65087891,1352.65087891,31468500.00000000,'2026-02-17 23:55:18'),(253909,'ANTM','1D','yahoo',1734886800,'2024-12-23 00:00:00',1357.41371391,1385.99084473,1357.41371391,1385.99084473,31957000.00000000,'2026-02-17 23:55:18'),(253910,'ANTM','1D','yahoo',1734973200,'2024-12-24 00:00:00',1390.75372931,1395.51658455,1366.93945313,1366.93945313,19521500.00000000,'2026-02-17 23:55:18'),(253911,'ANTM','1D','yahoo',1735232400,'2024-12-27 00:00:00',1371.70224129,1462.19648638,1371.70224129,1452.67077637,51044700.00000000,'2026-02-17 23:55:18'),(253912,'ANTM','1D','yahoo',1735491600,'2024-12-30 00:00:00',1452.67077637,1471.72219639,1419.33079134,1452.67077637,42238300.00000000,'2026-02-17 23:55:18'),(253913,'ANTM','1D','yahoo',1735750800,'2025-01-02 00:00:00',1457.43372412,1486.01085596,1447.90801350,1471.72229004,33508800.00000000,'2026-02-17 23:55:18'),(253914,'ANTM','1D','yahoo',1735837200,'2025-01-03 00:00:00',1486.01080001,1486.01080001,1447.90795898,1447.90795898,18198800.00000000,'2026-02-17 23:55:18'),(253915,'ANTM','1D','yahoo',1736096400,'2025-01-06 00:00:00',1452.67086511,1466.95943099,1390.75374627,1395.51660156,28169500.00000000,'2026-02-17 23:55:18'),(253916,'ANTM','1D','yahoo',1736182800,'2025-01-07 00:00:00',1400.27943979,1409.80515026,1362.17659789,1366.93945313,36008100.00000000,'2026-02-17 23:55:18'),(253917,'ANTM','1D','yahoo',1736269200,'2025-01-08 00:00:00',1376.46520185,1395.51662333,1357.41378037,1362.17663574,34414800.00000000,'2026-02-17 23:55:18'),(253918,'ANTM','1D','yahoo',1736355600,'2025-01-09 00:00:00',1366.93944453,1371.70229974,1343.12516849,1352.65087891,30949900.00000000,'2026-02-17 23:55:18'),(253919,'ANTM','1D','yahoo',1736442000,'2025-01-10 00:00:00',1357.41375920,1409.80516745,1357.41375920,1395.51660156,43730900.00000000,'2026-02-17 23:55:18'),(253920,'ANTM','1D','yahoo',1736701200,'2025-01-13 00:00:00',1405.04232046,1424.09374175,1385.99089916,1409.80517578,40835000.00000000,'2026-02-17 23:55:18'),(253921,'ANTM','1D','yahoo',1736787600,'2025-01-14 00:00:00',1409.80511796,1462.19652437,1395.51655257,1447.90795898,59977600.00000000,'2026-02-17 23:55:18'),(253922,'ANTM','1D','yahoo',1736874000,'2025-01-15 00:00:00',1447.90800526,1457.43371582,1433.61943942,1457.43371582,28123600.00000000,'2026-02-17 23:55:18'),(253923,'ANTM','1D','yahoo',1736960400,'2025-01-16 00:00:00',1462.19652437,1476.48508975,1438.38224873,1447.90795898,32746500.00000000,'2026-02-17 23:55:18'),(253924,'ANTM','1D','yahoo',1737046800,'2025-01-17 00:00:00',1457.43366924,1466.95937950,1433.61939360,1447.90795898,14490400.00000000,'2026-02-17 23:55:18'),(253925,'ANTM','1D','yahoo',1737306000,'2025-01-20 00:00:00',1443.14505712,1462.19647702,1428.85649220,1438.38220215,19484000.00000000,'2026-02-17 23:55:18'),(253926,'ANTM','1D','yahoo',1737392400,'2025-01-21 00:00:00',1438.38220215,1452.67076707,1428.85649220,1438.38220215,22004000.00000000,'2026-02-17 23:55:18'),(253927,'ANTM','1D','yahoo',1737478800,'2025-01-22 00:00:00',1443.14510386,1466.95937950,1438.38224873,1447.90795898,23644500.00000000,'2026-02-17 23:55:18'),(253928,'ANTM','1D','yahoo',1737565200,'2025-01-23 00:00:00',1452.67079603,1452.67079603,1409.80510041,1419.33081055,30835200.00000000,'2026-02-17 23:55:18'),(253929,'ANTM','1D','yahoo',1737651600,'2025-01-24 00:00:00',1419.33081055,1433.61937575,1405.04224534,1419.33081055,19564100.00000000,'2026-02-17 23:55:18'),(253930,'ANTM','1D','yahoo',1738170000,'2025-01-30 00:00:00',1419.33079305,1419.33079305,1319.31083783,1328.83654785,92858400.00000000,'2026-02-17 23:55:18'),(253931,'ANTM','1D','yahoo',1738256400,'2025-01-31 00:00:00',1338.36229591,1352.65086134,1319.31087532,1324.07373047,61882500.00000000,'2026-02-17 23:55:18'),(253932,'ANTM','1D','yahoo',1738515600,'2025-02-03 00:00:00',1328.83653856,1338.36224852,1290.73369875,1314.54797363,49107900.00000000,'2026-02-17 23:55:18'),(253933,'ANTM','1D','yahoo',1738602000,'2025-02-04 00:00:00',1328.83663199,1352.65090855,1328.83663199,1333.59948730,67722800.00000000,'2026-02-17 23:55:18'),(253934,'ANTM','1D','yahoo',1738688400,'2025-02-05 00:00:00',1343.12518521,1381.22802734,1328.83661941,1381.22802734,87360400.00000000,'2026-02-17 23:55:18'),(253935,'ANTM','1D','yahoo',1738774800,'2025-02-06 00:00:00',1381.22804042,1385.99089573,1319.31092137,1333.59948730,60107000.00000000,'2026-02-17 23:55:18'),(253936,'ANTM','1D','yahoo',1738861200,'2025-02-07 00:00:00',1333.59950352,1366.93949111,1300.25951594,1362.17663574,54097100.00000000,'2026-02-17 23:55:18'),(253937,'ANTM','1D','yahoo',1739120400,'2025-02-10 00:00:00',1366.93946590,1366.93946590,1314.54805780,1319.31091309,40971800.00000000,'2026-02-17 23:55:18'),(253938,'ANTM','1D','yahoo',1739206800,'2025-02-11 00:00:00',1338.36234262,1352.65090855,1314.54806606,1333.59948730,52510000.00000000,'2026-02-17 23:55:18'),(253939,'ANTM','1D','yahoo',1739293200,'2025-02-12 00:00:00',1338.36225787,1338.36225787,1314.54798282,1328.83654785,33267100.00000000,'2026-02-17 23:55:18'),(253940,'ANTM','1D','yahoo',1739379600,'2025-02-13 00:00:00',1328.83659145,1400.27941895,1328.83659145,1400.27941895,90550900.00000000,'2026-02-17 23:55:18'),(253941,'ANTM','1D','yahoo',1739466000,'2025-02-14 00:00:00',1405.04230774,1462.19657110,1405.04230774,1457.43371582,121036100.00000000,'2026-02-17 23:55:18'),(253942,'ANTM','1D','yahoo',1739725200,'2025-02-17 00:00:00',1457.43364949,1486.01077987,1443.14508430,1481.24792480,67708700.00000000,'2026-02-17 23:55:18'),(253943,'ANTM','1D','yahoo',1739811600,'2025-02-18 00:00:00',1481.24796261,1495.53652816,1462.19654187,1476.48510742,33927800.00000000,'2026-02-17 23:55:18'),(253944,'ANTM','1D','yahoo',1739898000,'2025-02-19 00:00:00',1490.77372776,1519.35085992,1486.01087240,1500.29943848,64348100.00000000,'2026-02-17 23:55:18'),(253945,'ANTM','1D','yahoo',1739984400,'2025-02-20 00:00:00',1500.29934212,1609.84500837,1495.53648707,1605.08215332,167232000.00000000,'2026-02-17 23:55:18'),(253946,'ANTM','1D','yahoo',1740070800,'2025-02-21 00:00:00',1605.08215483,1605.08215483,1543.16503906,1543.16503906,75344800.00000000,'2026-02-17 23:55:18'),(253947,'ANTM','1D','yahoo',1740330000,'2025-02-24 00:00:00',1552.69084205,1595.55654014,1552.69084205,1562.21655273,52458900.00000000,'2026-02-17 23:55:18'),(253948,'ANTM','1D','yahoo',1740416400,'2025-02-25 00:00:00',1571.74217854,1586.03074380,1524.11362768,1557.45361328,60916100.00000000,'2026-02-17 23:55:18'),(253949,'ANTM','1D','yahoo',1740502800,'2025-02-26 00:00:00',1557.45365110,1562.21650630,1528.87651989,1552.69079590,51465900.00000000,'2026-02-17 23:55:18'),(253950,'ANTM','1D','yahoo',1740589200,'2025-02-27 00:00:00',1552.69083383,1571.74225511,1533.63941256,1547.92797852,44544100.00000000,'2026-02-17 23:55:18'),(253951,'ANTM','1D','yahoo',1740675600,'2025-02-28 00:00:00',1538.40220397,1538.40220397,1433.61939131,1509.82507324,88545000.00000000,'2026-02-17 23:55:18'),(253952,'ANTM','1D','yahoo',1740934800,'2025-03-03 00:00:00',1505.06221812,1533.63934885,1481.24794252,1509.82507324,88386800.00000000,'2026-02-17 23:55:18'),(253953,'ANTM','1D','yahoo',1741021200,'2025-03-04 00:00:00',1519.35075596,1538.40217610,1457.43364052,1466.95935059,45571400.00000000,'2026-02-17 23:55:18'),(253954,'ANTM','1D','yahoo',1741107600,'2025-03-05 00:00:00',1471.72221318,1552.69074918,1471.72221318,1543.16503906,64897700.00000000,'2026-02-17 23:55:18'),(253955,'ANTM','1D','yahoo',1741194000,'2025-03-06 00:00:00',1543.16512320,1566.97939979,1538.40226788,1547.92797852,34278000.00000000,'2026-02-17 23:55:18'),(253956,'ANTM','1D','yahoo',1741280400,'2025-03-07 00:00:00',1547.92794070,1576.50507191,1538.40223029,1552.69079590,36726500.00000000,'2026-02-17 23:55:18'),(253957,'ANTM','1D','yahoo',1741539600,'2025-03-10 00:00:00',1524.11362206,1533.63933220,1405.04224534,1419.33081055,102645500.00000000,'2026-02-17 23:55:18'),(253958,'ANTM','1D','yahoo',1741626000,'2025-03-11 00:00:00',1419.33082821,1452.67081411,1395.51655257,1447.90795898,39764400.00000000,'2026-02-17 23:55:18'),(253959,'ANTM','1D','yahoo',1741712400,'2025-03-12 00:00:00',1471.72229004,1509.82513250,1457.43372412,1471.72229004,66399100.00000000,'2026-02-17 23:55:18'),(253960,'ANTM','1D','yahoo',1741798800,'2025-03-13 00:00:00',1476.48509867,1495.53651930,1447.90796773,1462.19653320,47350400.00000000,'2026-02-17 23:55:18'),(253961,'ANTM','1D','yahoo',1741885200,'2025-03-14 00:00:00',1486.01076061,1538.40216563,1486.01076061,1514.58789063,64294500.00000000,'2026-02-17 23:55:18'),(253962,'ANTM','1D','yahoo',1742144400,'2025-03-17 00:00:00',1543.16501989,1609.84498988,1538.40216489,1576.50500488,101971200.00000000,'2026-02-17 23:55:18'),(253963,'ANTM','1D','yahoo',1742230800,'2025-03-18 00:00:00',1581.26788871,1590.79359889,1471.72222172,1557.45361328,72950300.00000000,'2026-02-17 23:55:18'),(253964,'ANTM','1D','yahoo',1742317200,'2025-03-19 00:00:00',1562.21652332,1590.79365484,1543.16510230,1581.26794434,60532100.00000000,'2026-02-17 23:55:18'),(253965,'ANTM','1D','yahoo',1742403600,'2025-03-20 00:00:00',1581.26793580,1605.08221194,1562.21651489,1566.97937012,59817400.00000000,'2026-02-17 23:55:18'),(253966,'ANTM','1D','yahoo',1742490000,'2025-03-21 00:00:00',1566.97933469,1571.74218981,1505.06221812,1509.82507324,40953200.00000000,'2026-02-17 23:55:18'),(253967,'ANTM','1D','yahoo',1742749200,'2025-03-24 00:00:00',1509.82503562,1543.16502064,1462.19648560,1514.58789063,46998300.00000000,'2026-02-17 23:55:18'),(253968,'ANTM','1D','yahoo',1742835600,'2025-03-25 00:00:00',1519.35079231,1538.40221291,1481.24795113,1524.11364746,24572800.00000000,'2026-02-17 23:55:18'),(253969,'ANTM','1D','yahoo',1742922000,'2025-03-26 00:00:00',1543.16505682,1581.26789773,1538.40220170,1571.74218750,39601200.00000000,'2026-02-17 23:55:18'),(253970,'ANTM','1D','yahoo',1743008400,'2025-03-27 00:00:00',1571.74217854,1571.74217854,1533.63933785,1557.45361328,32277300.00000000,'2026-02-17 23:55:18'),(253971,'ANTM','1D','yahoo',1744045200,'2025-04-08 00:00:00',1381.22804042,1409.80517229,1324.07377668,1333.59948730,133964900.00000000,'2026-02-17 23:55:18'),(253972,'ANTM','1D','yahoo',1744131600,'2025-04-09 00:00:00',1347.88797587,1505.06219213,1347.88797587,1405.04223633,160024000.00000000,'2026-02-17 23:55:18'),(253973,'ANTM','1D','yahoo',1744218000,'2025-04-10 00:00:00',1500.29938867,1600.31934792,1500.29938867,1552.69079590,175844900.00000000,'2026-02-17 23:55:18'),(253974,'ANTM','1D','yahoo',1744304400,'2025-04-11 00:00:00',1581.26796095,1662.23650112,1571.74225034,1609.84509277,187903400.00000000,'2026-02-17 23:55:18'),(253975,'ANTM','1D','yahoo',1744563600,'2025-04-14 00:00:00',1657.47356477,1762.25637634,1657.47356477,1743.20495605,190556900.00000000,'2026-02-17 23:55:18'),(253976,'ANTM','1D','yahoo',1744650000,'2025-04-15 00:00:00',1776.54495961,1867.03920688,1733.67926354,1771.78210449,300016300.00000000,'2026-02-17 23:55:18'),(253977,'ANTM','1D','yahoo',1744736400,'2025-04-16 00:00:00',1819.41065341,1847.98778409,1771.78210227,1833.69921875,255794800.00000000,'2026-02-17 23:55:18'),(253978,'ANTM','1D','yahoo',1744822800,'2025-04-17 00:00:00',1857.51346539,1876.56488555,1833.69919019,1852.75061035,208479100.00000000,'2026-02-17 23:55:18'),(253979,'ANTM','1D','yahoo',1745168400,'2025-04-21 00:00:00',1886.09060187,1990.87341309,1871.80203671,1990.87341309,319927200.00000000,'2026-02-17 23:55:18'),(253980,'ANTM','1D','yahoo',1745254800,'2025-04-22 00:00:00',2028.97635180,2105.18203638,2028.97635180,2086.13061523,360805600.00000000,'2026-02-17 23:55:18'),(253981,'ANTM','1D','yahoo',1745341200,'2025-04-23 00:00:00',2057.55341372,2057.55341372,1933.71918049,1971.82202148,297133100.00000000,'2026-02-17 23:55:18'),(253982,'ANTM','1D','yahoo',1745427600,'2025-04-24 00:00:00',2009.92498864,2048.02783203,1990.87356695,2048.02783203,252026600.00000000,'2026-02-17 23:55:18'),(253983,'ANTM','1D','yahoo',1745514000,'2025-04-25 00:00:00',2076.60479337,2086.13050343,2019.45053300,2038.50195313,151595100.00000000,'2026-02-17 23:55:18'),(253984,'ANTM','1D','yahoo',1745773200,'2025-04-28 00:00:00',2038.50202877,2057.55344960,1990.87347670,2028.97631836,145265800.00000000,'2026-02-17 23:55:18'),(253985,'ANTM','1D','yahoo',1745859600,'2025-04-29 00:00:00',2048.02760693,2076.60473633,2038.50189713,2076.60473633,162278000.00000000,'2026-02-17 23:55:18'),(253986,'ANTM','1D','yahoo',1745946000,'2025-04-30 00:00:00',2086.13052185,2190.91333345,2057.55339142,2067.07910156,320158300.00000000,'2026-02-17 23:55:18'),(253987,'ANTM','1D','yahoo',1746118800,'2025-05-02 00:00:00',2162.33627439,2229.01624761,2133.75914301,2181.38769531,357918800.00000000,'2026-02-17 23:55:18'),(253988,'ANTM','1D','yahoo',1746378000,'2025-05-05 00:00:00',2171.86200162,2229.01626482,2162.33629108,2209.96484375,152617900.00000000,'2026-02-17 23:55:18'),(253989,'ANTM','1D','yahoo',1746464400,'2025-05-06 00:00:00',2248.06772499,2419.53051758,2248.06772499,2419.53051758,333198600.00000000,'2026-02-17 23:55:18'),(253990,'ANTM','1D','yahoo',1746550800,'2025-05-07 00:00:00',2438.58181818,2648.14744318,2429.05610795,2619.57031250,617628300.00000000,'2026-02-17 23:55:18'),(253991,'ANTM','1D','yahoo',1746637200,'2025-05-08 00:00:00',2648.14752829,2724.35321255,2476.68473869,2486.21044922,522454300.00000000,'2026-02-17 23:55:18'),(253992,'ANTM','1D','yahoo',1746723600,'2025-05-09 00:00:00',2476.68469785,2562.41609124,2467.15898747,2552.89038086,218194600.00000000,'2026-02-17 23:55:18'),(253993,'ANTM','1D','yahoo',1747155600,'2025-05-14 00:00:00',2495.73612515,2505.26183555,2343.32475873,2429.05615234,356244400.00000000,'2026-02-17 23:55:18'),(253994,'ANTM','1D','yahoo',1747242000,'2025-05-15 00:00:00',2410.00473154,2533.83896676,2381.42760034,2429.05615234,332822200.00000000,'2026-02-17 23:55:18'),(253995,'ANTM','1D','yahoo',1747328400,'2025-05-16 00:00:00',2533.83901885,2543.36472945,2476.68475527,2514.78759766,174863200.00000000,'2026-02-17 23:55:18'),(253996,'ANTM','1D','yahoo',1747587600,'2025-05-19 00:00:00',2543.36461325,2600.51887422,2514.78748277,2590.99316406,210292700.00000000,'2026-02-17 23:55:18'),(253997,'ANTM','1D','yahoo',1747674000,'2025-05-20 00:00:00',2590.99333219,2610.04475375,2533.83906751,2600.51904297,163229300.00000000,'2026-02-17 23:55:18'),(253998,'ANTM','1D','yahoo',1747760400,'2025-05-21 00:00:00',2648.14745590,2781.50739973,2638.62174563,2771.98168945,329772300.00000000,'2026-02-17 23:55:18'),(253999,'ANTM','1D','yahoo',1747846800,'2025-05-22 00:00:00',2848.18748350,2933.91887933,2791.03321962,2819.61035156,367750100.00000000,'2026-02-17 23:55:18'),(254000,'ANTM','1D','yahoo',1747933200,'2025-05-23 00:00:00',2838.66170689,2981.54736328,2838.66170689,2981.54736328,209432100.00000000,'2026-02-17 23:55:18'),(254001,'ANTM','1D','yahoo',1748192400,'2025-05-26 00:00:00',3019.65011037,3124.43292177,2886.29016859,2962.49584961,305568000.00000000,'2026-02-17 23:55:18'),(254002,'ANTM','1D','yahoo',1748278800,'2025-05-27 00:00:00',2962.49596725,2972.02167775,2867.23886219,2886.29028320,193424600.00000000,'2026-02-17 23:55:18'),(254003,'ANTM','1D','yahoo',1748365200,'2025-05-28 00:00:00',2886.29016859,3067.27866101,2886.29016859,2962.49584961,285387300.00000000,'2026-02-17 23:55:18'),(254004,'ANTM','1D','yahoo',1748797200,'2025-06-02 00:00:00',3019.65023105,3172.06159918,3010.12452054,3162.53588867,324002700.00000000,'2026-02-17 23:55:18'),(254005,'ANTM','1D','yahoo',1748883600,'2025-06-03 00:00:00',3191.11296154,3229.21580287,3105.38156855,3200.63867188,278458600.00000000,'2026-02-17 23:55:18'),(254006,'ANTM','1D','yahoo',1748970000,'2025-06-04 00:00:00',3238.74154104,3486.41001183,3229.21583063,3381.62719727,422549000.00000000,'2026-02-17 23:55:18'),(254007,'ANTM','1D','yahoo',1749056400,'2025-06-05 00:00:00',3419.73006397,3448.30719543,3267.31869622,3286.37011719,193549500.00000000,'2026-02-17 23:55:18'),(254008,'ANTM','1D','yahoo',1749488400,'2025-06-10 00:00:00',3191.11298544,3257.79295827,3076.80446058,3105.38159180,437510400.00000000,'2026-02-17 23:55:18'),(254009,'ANTM','1D','yahoo',1749574800,'2025-06-11 00:00:00',3105.38168409,3210.16450166,3057.75313066,3124.43310547,237081700.00000000,'2026-02-17 23:55:18'),(254010,'ANTM','1D','yahoo',1749661200,'2025-06-12 00:00:00',3162.53580010,3172.06151034,2981.54730552,3019.65014648,249105300.00000000,'2026-02-17 23:55:18'),(254011,'ANTM','1D','yahoo',1749747600,'2025-06-13 00:00:00',3114.90724432,3181.58721591,3086.33011364,3143.48437500,224736200.00000000,'2026-02-17 23:55:18'),(254012,'ANTM','1D','yahoo',1750006800,'2025-06-16 00:00:00',3172.06165891,3210.16450166,3076.80455203,3124.43310547,177098300.00000000,'2026-02-17 23:55:18'),(254013,'ANTM','1D','yahoo',1750093200,'2025-06-17 00:00:00',3124.43289580,3324.47280682,3086.33005561,3305.42138672,289461100.00000000,'2026-02-17 23:55:18'),(254014,'ANTM','1D','yahoo',1750179600,'2025-06-18 00:00:00',3333.99864519,3419.73003892,3305.42151395,3381.62719727,242733200.00000000,'2026-02-17 23:55:18'),(254015,'ANTM','1D','yahoo',1750266000,'2025-06-19 00:00:00',3391.15285989,3410.20428045,3143.48439260,3172.06152344,230240300.00000000,'2026-02-17 23:55:18'),(254016,'ANTM','1D','yahoo',1750352400,'2025-06-20 00:00:00',3172.06152878,3181.58723907,3010.12445374,3048.22729492,223744600.00000000,'2026-02-17 23:55:18'),(254017,'ANTM','1D','yahoo',1750611600,'2025-06-23 00:00:00',3070.00000000,3290.00000000,3060.00000000,3190.00000000,210462500.00000000,'2026-02-17 23:55:18'),(254018,'ANTM','1D','yahoo',1750698000,'2025-06-24 00:00:00',3190.00000000,3240.00000000,3070.00000000,3090.00000000,144315500.00000000,'2026-02-17 23:55:18'),(254019,'ANTM','1D','yahoo',1750784400,'2025-06-25 00:00:00',3100.00000000,3140.00000000,2900.00000000,2930.00000000,220301500.00000000,'2026-02-17 23:55:18'),(254020,'ANTM','1D','yahoo',1750870800,'2025-06-26 00:00:00',2930.00000000,2970.00000000,2830.00000000,2940.00000000,230140900.00000000,'2026-02-17 23:55:18'),(254021,'ANTM','1D','yahoo',1751216400,'2025-06-30 00:00:00',2910.00000000,3070.00000000,2830.00000000,3040.00000000,264452100.00000000,'2026-02-17 23:55:18'),(254022,'ANTM','1D','yahoo',1751302800,'2025-07-01 00:00:00',3070.00000000,3100.00000000,3010.00000000,3070.00000000,166923600.00000000,'2026-02-17 23:55:18'),(254023,'ANTM','1D','yahoo',1751389200,'2025-07-02 00:00:00',3060.00000000,3070.00000000,2960.00000000,2990.00000000,98971800.00000000,'2026-02-17 23:55:18'),(254024,'ANTM','1D','yahoo',1751475600,'2025-07-03 00:00:00',2990.00000000,3160.00000000,2990.00000000,3120.00000000,151677300.00000000,'2026-02-17 23:55:18'),(254025,'ANTM','1D','yahoo',1751562000,'2025-07-04 00:00:00',3120.00000000,3120.00000000,3000.00000000,3000.00000000,159485200.00000000,'2026-02-17 23:55:18'),(254026,'ANTM','1D','yahoo',1751821200,'2025-07-07 00:00:00',2980.00000000,2980.00000000,2870.00000000,2910.00000000,100132700.00000000,'2026-02-17 23:55:18'),(254027,'ANTM','1D','yahoo',1751907600,'2025-07-08 00:00:00',2950.00000000,2990.00000000,2900.00000000,2930.00000000,114484400.00000000,'2026-02-17 23:55:18'),(254028,'ANTM','1D','yahoo',1751994000,'2025-07-09 00:00:00',2940.00000000,2960.00000000,2880.00000000,2920.00000000,97849400.00000000,'2026-02-17 23:55:18'),(254029,'ANTM','1D','yahoo',1752080400,'2025-07-10 00:00:00',2960.00000000,3070.00000000,2940.00000000,2990.00000000,188109100.00000000,'2026-02-17 23:55:18'),(254030,'ANTM','1D','yahoo',1752166800,'2025-07-11 00:00:00',3000.00000000,3020.00000000,2960.00000000,2990.00000000,97432200.00000000,'2026-02-17 23:55:18'),(254031,'ANTM','1D','yahoo',1752426000,'2025-07-14 00:00:00',3030.00000000,3060.00000000,2960.00000000,3030.00000000,170174900.00000000,'2026-02-17 23:55:18'),(254032,'ANTM','1D','yahoo',1752512400,'2025-07-15 00:00:00',3030.00000000,3030.00000000,2960.00000000,3000.00000000,77789300.00000000,'2026-02-17 23:55:18'),(254033,'ANTM','1D','yahoo',1752598800,'2025-07-16 00:00:00',2990.00000000,3010.00000000,2940.00000000,2990.00000000,126818600.00000000,'2026-02-17 23:55:18'),(254034,'ANTM','1D','yahoo',1752685200,'2025-07-17 00:00:00',3010.00000000,3070.00000000,2990.00000000,3010.00000000,149618400.00000000,'2026-02-17 23:55:18'),(254035,'ANTM','1D','yahoo',1752771600,'2025-07-18 00:00:00',3020.00000000,3030.00000000,2940.00000000,2970.00000000,116561200.00000000,'2026-02-17 23:55:18'),(254036,'ANTM','1D','yahoo',1753030800,'2025-07-21 00:00:00',2990.00000000,3210.00000000,2950.00000000,3190.00000000,222853800.00000000,'2026-02-17 23:55:18'),(254037,'ANTM','1D','yahoo',1753117200,'2025-07-22 00:00:00',3250.00000000,3270.00000000,2950.00000000,2960.00000000,426088000.00000000,'2026-02-17 23:55:18'),(254038,'ANTM','1D','yahoo',1753203600,'2025-07-23 00:00:00',3010.00000000,3040.00000000,2870.00000000,3040.00000000,195644700.00000000,'2026-02-17 23:55:18'),(254039,'ANTM','1D','yahoo',1753290000,'2025-07-24 00:00:00',3020.00000000,3070.00000000,2980.00000000,3030.00000000,97755800.00000000,'2026-02-17 23:55:18'),(254040,'ANTM','1D','yahoo',1753376400,'2025-07-25 00:00:00',3040.00000000,3040.00000000,2950.00000000,2970.00000000,61092600.00000000,'2026-02-17 23:55:18'),(254041,'ANTM','1D','yahoo',1753635600,'2025-07-28 00:00:00',2970.00000000,3030.00000000,2950.00000000,2970.00000000,85126700.00000000,'2026-02-17 23:55:18'),(254042,'ANTM','1D','yahoo',1753722000,'2025-07-29 00:00:00',2970.00000000,3020.00000000,2970.00000000,3000.00000000,53886500.00000000,'2026-02-17 23:55:18'),(254043,'ANTM','1D','yahoo',1753808400,'2025-07-30 00:00:00',3010.00000000,3050.00000000,2970.00000000,2990.00000000,58846000.00000000,'2026-02-17 23:55:18'),(254044,'ANTM','1D','yahoo',1753894800,'2025-07-31 00:00:00',2950.00000000,2970.00000000,2770.00000000,2850.00000000,235205600.00000000,'2026-02-17 23:55:18'),(254045,'ANTM','1D','yahoo',1753981200,'2025-08-01 00:00:00',2860.00000000,2920.00000000,2830.00000000,2880.00000000,102024200.00000000,'2026-02-17 23:55:18'),(254046,'ANTM','1D','yahoo',1754240400,'2025-08-04 00:00:00',2920.00000000,2970.00000000,2890.00000000,2910.00000000,75538900.00000000,'2026-02-17 23:55:18'),(254047,'ANTM','1D','yahoo',1754326800,'2025-08-05 00:00:00',2930.00000000,3050.00000000,2910.00000000,2940.00000000,151094800.00000000,'2026-02-17 23:55:18'),(254048,'ANTM','1D','yahoo',1754413200,'2025-08-06 00:00:00',2970.00000000,3100.00000000,2970.00000000,3080.00000000,192180500.00000000,'2026-02-17 23:55:18'),(254049,'ANTM','1D','yahoo',1754499600,'2025-08-07 00:00:00',3100.00000000,3250.00000000,3070.00000000,3150.00000000,222004300.00000000,'2026-02-17 23:55:18'),(254050,'ANTM','1D','yahoo',1754586000,'2025-08-08 00:00:00',3160.00000000,3170.00000000,3020.00000000,3090.00000000,102084600.00000000,'2026-02-17 23:55:18'),(254051,'ANTM','1D','yahoo',1754845200,'2025-08-11 00:00:00',3060.00000000,3070.00000000,2930.00000000,2940.00000000,141894900.00000000,'2026-02-17 23:55:18'),(254052,'ANTM','1D','yahoo',1754931600,'2025-08-12 00:00:00',2940.00000000,2950.00000000,2870.00000000,2900.00000000,111654300.00000000,'2026-02-17 23:55:18'),(254053,'ANTM','1D','yahoo',1755018000,'2025-08-13 00:00:00',2930.00000000,2960.00000000,2880.00000000,2910.00000000,112931000.00000000,'2026-02-17 23:55:18'),(254054,'ANTM','1D','yahoo',1755104400,'2025-08-14 00:00:00',2920.00000000,2940.00000000,2890.00000000,2890.00000000,109598600.00000000,'2026-02-17 23:55:18'),(254055,'ANTM','1D','yahoo',1755190800,'2025-08-15 00:00:00',2900.00000000,2920.00000000,2860.00000000,2900.00000000,59231900.00000000,'2026-02-17 23:55:18'),(254056,'ANTM','1D','yahoo',1755536400,'2025-08-19 00:00:00',2900.00000000,2910.00000000,2810.00000000,2810.00000000,111569000.00000000,'2026-02-17 23:55:18'),(254057,'ANTM','1D','yahoo',1755622800,'2025-08-20 00:00:00',2810.00000000,2840.00000000,2790.00000000,2840.00000000,67288600.00000000,'2026-02-17 23:55:18'),(254058,'ANTM','1D','yahoo',1755709200,'2025-08-21 00:00:00',2860.00000000,2880.00000000,2810.00000000,2830.00000000,66397100.00000000,'2026-02-17 23:55:18'),(254059,'ANTM','1D','yahoo',1755795600,'2025-08-22 00:00:00',2840.00000000,2870.00000000,2820.00000000,2820.00000000,29415000.00000000,'2026-02-17 23:55:18'),(254060,'ANTM','1D','yahoo',1756054800,'2025-08-25 00:00:00',2850.00000000,2900.00000000,2840.00000000,2870.00000000,72067200.00000000,'2026-02-17 23:55:18'),(254061,'ANTM','1D','yahoo',1756141200,'2025-08-26 00:00:00',2890.00000000,2920.00000000,2880.00000000,2880.00000000,84364800.00000000,'2026-02-17 23:55:18'),(254062,'ANTM','1D','yahoo',1756227600,'2025-08-27 00:00:00',2920.00000000,2990.00000000,2890.00000000,2960.00000000,135734500.00000000,'2026-02-17 23:55:18'),(254063,'ANTM','1D','yahoo',1756314000,'2025-08-28 00:00:00',3000.00000000,3020.00000000,2920.00000000,2980.00000000,121877400.00000000,'2026-02-17 23:55:18'),(254064,'ANTM','1D','yahoo',1756400400,'2025-08-29 00:00:00',2960.00000000,3050.00000000,2880.00000000,3040.00000000,222596200.00000000,'2026-02-17 23:55:18'),(254065,'ANTM','1D','yahoo',1756659600,'2025-09-01 00:00:00',2950.00000000,3280.00000000,2950.00000000,3200.00000000,545677100.00000000,'2026-02-17 23:55:18'),(254066,'ANTM','1D','yahoo',1756746000,'2025-09-02 00:00:00',3300.00000000,3480.00000000,3290.00000000,3470.00000000,441940600.00000000,'2026-02-17 23:55:18'),(254067,'ANTM','1D','yahoo',1756832400,'2025-09-03 00:00:00',3520.00000000,3580.00000000,3360.00000000,3480.00000000,393011500.00000000,'2026-02-17 23:55:18'),(254068,'ANTM','1D','yahoo',1756918800,'2025-09-04 00:00:00',3470.00000000,3470.00000000,3370.00000000,3390.00000000,142473100.00000000,'2026-02-17 23:55:18'),(254069,'ANTM','1D','yahoo',1757264400,'2025-09-08 00:00:00',3470.00000000,3710.00000000,3450.00000000,3610.00000000,400454400.00000000,'2026-02-17 23:55:18'),(254070,'ANTM','1D','yahoo',1757350800,'2025-09-09 00:00:00',3680.00000000,3930.00000000,3590.00000000,3660.00000000,514308300.00000000,'2026-02-17 23:55:18'),(254071,'ANTM','1D','yahoo',1757437200,'2025-09-10 00:00:00',3580.00000000,3600.00000000,3470.00000000,3510.00000000,192134400.00000000,'2026-02-17 23:55:18'),(254072,'ANTM','1D','yahoo',1757523600,'2025-09-11 00:00:00',3520.00000000,3570.00000000,3380.00000000,3390.00000000,174842200.00000000,'2026-02-17 23:55:18'),(254073,'ANTM','1D','yahoo',1757610000,'2025-09-12 00:00:00',3430.00000000,3520.00000000,3420.00000000,3490.00000000,126314000.00000000,'2026-02-17 23:55:18'),(254074,'ANTM','1D','yahoo',1757869200,'2025-09-15 00:00:00',3490.00000000,3530.00000000,3430.00000000,3490.00000000,104996600.00000000,'2026-02-17 23:55:18'),(254075,'ANTM','1D','yahoo',1757955600,'2025-09-16 00:00:00',3550.00000000,3600.00000000,3500.00000000,3600.00000000,150013900.00000000,'2026-02-17 23:55:18'),(254076,'ANTM','1D','yahoo',1758042000,'2025-09-17 00:00:00',3570.00000000,3580.00000000,3450.00000000,3460.00000000,138761900.00000000,'2026-02-17 23:55:18'),(254077,'ANTM','1D','yahoo',1758128400,'2025-09-18 00:00:00',3490.00000000,3490.00000000,3400.00000000,3420.00000000,117203300.00000000,'2026-02-17 23:55:18'),(254078,'ANTM','1D','yahoo',1758214800,'2025-09-19 00:00:00',3420.00000000,3580.00000000,3420.00000000,3450.00000000,164297600.00000000,'2026-02-17 23:55:18'),(254079,'ANTM','1D','yahoo',1758474000,'2025-09-22 00:00:00',3520.00000000,3580.00000000,3500.00000000,3580.00000000,128254500.00000000,'2026-02-17 23:55:18'),(254080,'ANTM','1D','yahoo',1758560400,'2025-09-23 00:00:00',3650.00000000,3730.00000000,3600.00000000,3670.00000000,212809600.00000000,'2026-02-17 23:55:18'),(254081,'ANTM','1D','yahoo',1758646800,'2025-09-24 00:00:00',3610.00000000,3620.00000000,3460.00000000,3470.00000000,173507600.00000000,'2026-02-17 23:55:18'),(254082,'ANTM','1D','yahoo',1758733200,'2025-09-25 00:00:00',3350.00000000,3400.00000000,3150.00000000,3170.00000000,400098200.00000000,'2026-02-17 23:55:18'),(254083,'ANTM','1D','yahoo',1758819600,'2025-09-26 00:00:00',3180.00000000,3220.00000000,3110.00000000,3210.00000000,164732500.00000000,'2026-02-17 23:55:18'),(254084,'ANTM','1D','yahoo',1759078800,'2025-09-29 00:00:00',3250.00000000,3330.00000000,3220.00000000,3300.00000000,148733800.00000000,'2026-02-17 23:55:18'),(254085,'ANTM','1D','yahoo',1759165200,'2025-09-30 00:00:00',3340.00000000,3350.00000000,3150.00000000,3160.00000000,209921800.00000000,'2026-02-17 23:55:18'),(254086,'ANTM','1D','yahoo',1759251600,'2025-10-01 00:00:00',3200.00000000,3230.00000000,3160.00000000,3210.00000000,125660700.00000000,'2026-02-17 23:55:18'),(254087,'ANTM','1D','yahoo',1759338000,'2025-10-02 00:00:00',3190.00000000,3200.00000000,3100.00000000,3110.00000000,133099000.00000000,'2026-02-17 23:55:18'),(254088,'ANTM','1D','yahoo',1759424400,'2025-10-03 00:00:00',3120.00000000,3220.00000000,3110.00000000,3200.00000000,98382600.00000000,'2026-02-17 23:55:18'),(254089,'ANTM','1D','yahoo',1759683600,'2025-10-06 00:00:00',3260.00000000,3300.00000000,3180.00000000,3190.00000000,111584900.00000000,'2026-02-17 23:55:18'),(254090,'ANTM','1D','yahoo',1759770000,'2025-10-07 00:00:00',3220.00000000,3250.00000000,3130.00000000,3140.00000000,114789800.00000000,'2026-02-17 23:55:18'),(254091,'ANTM','1D','yahoo',1759856400,'2025-10-08 00:00:00',3170.00000000,3380.00000000,3150.00000000,3330.00000000,303472900.00000000,'2026-02-17 23:55:18'),(254092,'ANTM','1D','yahoo',1759942800,'2025-10-09 00:00:00',3340.00000000,3350.00000000,3190.00000000,3220.00000000,173139700.00000000,'2026-02-17 23:55:18'),(254093,'ANTM','1D','yahoo',1760029200,'2025-10-10 00:00:00',3200.00000000,3340.00000000,3190.00000000,3310.00000000,127536400.00000000,'2026-02-17 23:55:18'),(254094,'ANTM','1D','yahoo',1760288400,'2025-10-13 00:00:00',3310.00000000,3430.00000000,3290.00000000,3370.00000000,199311000.00000000,'2026-02-17 23:55:18'),(254095,'ANTM','1D','yahoo',1760374800,'2025-10-14 00:00:00',3440.00000000,3500.00000000,3230.00000000,3350.00000000,322581200.00000000,'2026-02-17 23:55:18'),(254096,'ANTM','1D','yahoo',1760461200,'2025-10-15 00:00:00',3410.00000000,3460.00000000,3310.00000000,3400.00000000,198843300.00000000,'2026-02-17 23:55:18'),(254097,'ANTM','1D','yahoo',1760547600,'2025-10-16 00:00:00',3450.00000000,3540.00000000,3400.00000000,3430.00000000,256647500.00000000,'2026-02-17 23:55:18'),(254098,'ANTM','1D','yahoo',1760634000,'2025-10-17 00:00:00',3470.00000000,3530.00000000,3370.00000000,3450.00000000,216427700.00000000,'2026-02-17 23:55:18'),(254099,'ANTM','1D','yahoo',1760893200,'2025-10-20 00:00:00',3450.00000000,3450.00000000,3270.00000000,3270.00000000,160783200.00000000,'2026-02-17 23:55:18'),(254100,'ANTM','1D','yahoo',1760979600,'2025-10-21 00:00:00',3340.00000000,3350.00000000,3270.00000000,3290.00000000,96567900.00000000,'2026-02-17 23:55:18'),(254101,'ANTM','1D','yahoo',1761066000,'2025-10-22 00:00:00',3150.00000000,3230.00000000,3120.00000000,3170.00000000,114865300.00000000,'2026-02-17 23:55:18'),(254102,'ANTM','1D','yahoo',1761152400,'2025-10-23 00:00:00',3180.00000000,3210.00000000,3170.00000000,3190.00000000,66747300.00000000,'2026-02-17 23:55:18'),(254103,'ANTM','1D','yahoo',1761238800,'2025-10-24 00:00:00',3190.00000000,3210.00000000,3120.00000000,3130.00000000,84454900.00000000,'2026-02-17 23:55:18'),(254104,'ANTM','1D','yahoo',1761498000,'2025-10-27 00:00:00',3150.00000000,3210.00000000,3100.00000000,3150.00000000,84512600.00000000,'2026-02-17 23:55:18'),(254105,'ANTM','1D','yahoo',1761584400,'2025-10-28 00:00:00',3120.00000000,3130.00000000,3020.00000000,3100.00000000,101193900.00000000,'2026-02-17 23:55:18'),(254106,'ANTM','1D','yahoo',1761670800,'2025-10-29 00:00:00',3110.00000000,3220.00000000,3110.00000000,3200.00000000,91690700.00000000,'2026-02-17 23:55:18'),(254107,'ANTM','1D','yahoo',1761757200,'2025-10-30 00:00:00',3200.00000000,3210.00000000,3120.00000000,3120.00000000,93691300.00000000,'2026-02-17 23:55:18'),(254108,'ANTM','1D','yahoo',1761843600,'2025-10-31 00:00:00',3160.00000000,3180.00000000,3100.00000000,3100.00000000,92327900.00000000,'2026-02-17 23:55:18'),(254109,'ANTM','1D','yahoo',1762102800,'2025-11-03 00:00:00',3100.00000000,3130.00000000,3080.00000000,3110.00000000,56974500.00000000,'2026-02-17 23:55:18'),(254110,'ANTM','1D','yahoo',1762189200,'2025-11-04 00:00:00',3110.00000000,3110.00000000,2960.00000000,2960.00000000,173682100.00000000,'2026-02-17 23:55:18'),(254111,'ANTM','1D','yahoo',1762275600,'2025-11-05 00:00:00',2950.00000000,3000.00000000,2910.00000000,2980.00000000,115174300.00000000,'2026-02-17 23:55:18'),(254112,'ANTM','1D','yahoo',1762362000,'2025-11-06 00:00:00',2980.00000000,2980.00000000,2920.00000000,2930.00000000,73006600.00000000,'2026-02-17 23:55:18'),(254113,'ANTM','1D','yahoo',1762448400,'2025-11-07 00:00:00',2930.00000000,2940.00000000,2900.00000000,2900.00000000,91022900.00000000,'2026-02-17 23:55:18'),(254114,'ANTM','1D','yahoo',1762707600,'2025-11-10 00:00:00',2930.00000000,2960.00000000,2870.00000000,2910.00000000,156986000.00000000,'2026-02-17 23:55:18'),(254115,'ANTM','1D','yahoo',1762794000,'2025-11-11 00:00:00',2940.00000000,2960.00000000,2880.00000000,2880.00000000,102211800.00000000,'2026-02-17 23:55:18'),(254116,'ANTM','1D','yahoo',1762880400,'2025-11-12 00:00:00',2900.00000000,2910.00000000,2860.00000000,2880.00000000,70551600.00000000,'2026-02-17 23:55:18'),(254117,'ANTM','1D','yahoo',1762966800,'2025-11-13 00:00:00',2910.00000000,2920.00000000,2880.00000000,2890.00000000,69463700.00000000,'2026-02-17 23:55:18'),(254118,'ANTM','1D','yahoo',1763053200,'2025-11-14 00:00:00',2900.00000000,3060.00000000,2860.00000000,3040.00000000,247808900.00000000,'2026-02-17 23:55:18'),(254119,'ANTM','1D','yahoo',1763312400,'2025-11-17 00:00:00',3040.00000000,3130.00000000,2960.00000000,3060.00000000,258066200.00000000,'2026-02-17 23:55:18'),(254120,'ANTM','1D','yahoo',1763398800,'2025-11-18 00:00:00',3060.00000000,3100.00000000,3010.00000000,3010.00000000,160550100.00000000,'2026-02-17 23:55:18'),(254121,'ANTM','1D','yahoo',1763485200,'2025-11-19 00:00:00',3010.00000000,3050.00000000,3000.00000000,3000.00000000,72939900.00000000,'2026-02-17 23:55:18'),(254122,'ANTM','1D','yahoo',1763571600,'2025-11-20 00:00:00',3010.00000000,3030.00000000,2980.00000000,2980.00000000,60338300.00000000,'2026-02-17 23:55:18'),(254123,'ANTM','1D','yahoo',1763658000,'2025-11-21 00:00:00',2980.00000000,2990.00000000,2910.00000000,2910.00000000,70438500.00000000,'2026-02-17 23:55:18'),(254124,'ANTM','1D','yahoo',1763917200,'2025-11-24 00:00:00',2940.00000000,2970.00000000,2890.00000000,2930.00000000,77562700.00000000,'2026-02-17 23:55:18'),(254125,'ANTM','1D','yahoo',1764003600,'2025-11-25 00:00:00',2960.00000000,3050.00000000,2930.00000000,3000.00000000,96478900.00000000,'2026-02-17 23:55:18'),(254126,'ANTM','1D','yahoo',1764090000,'2025-11-26 00:00:00',3020.00000000,3070.00000000,2980.00000000,3030.00000000,115088600.00000000,'2026-02-17 23:55:18'),(254127,'ANTM','1D','yahoo',1764176400,'2025-11-27 00:00:00',3040.00000000,3060.00000000,3000.00000000,3000.00000000,59437500.00000000,'2026-02-17 23:55:18'),(254128,'ANTM','1D','yahoo',1764262800,'2025-11-28 00:00:00',3010.00000000,3030.00000000,2900.00000000,2910.00000000,131327000.00000000,'2026-02-17 23:55:18'),(254129,'ANTM','1D','yahoo',1764522000,'2025-12-01 00:00:00',2940.00000000,3020.00000000,2940.00000000,2990.00000000,66998800.00000000,'2026-02-17 23:55:18'),(254130,'ANTM','1D','yahoo',1764608400,'2025-12-02 00:00:00',2990.00000000,3000.00000000,2950.00000000,2980.00000000,62836100.00000000,'2026-02-17 23:55:18'),(254131,'ANTM','1D','yahoo',1764694800,'2025-12-03 00:00:00',2990.00000000,3000.00000000,2920.00000000,2920.00000000,64422400.00000000,'2026-02-17 23:55:18'),(254132,'ANTM','1D','yahoo',1764781200,'2025-12-04 00:00:00',2930.00000000,2950.00000000,2900.00000000,2900.00000000,51907700.00000000,'2026-02-17 23:55:18'),(254133,'ANTM','1D','yahoo',1764867600,'2025-12-05 00:00:00',2910.00000000,2940.00000000,2900.00000000,2910.00000000,45650000.00000000,'2026-02-17 23:55:18'),(254134,'ANTM','1D','yahoo',1765126800,'2025-12-08 00:00:00',2920.00000000,2990.00000000,2920.00000000,2970.00000000,59521000.00000000,'2026-02-17 23:55:18'),(254135,'ANTM','1D','yahoo',1765213200,'2025-12-09 00:00:00',2980.00000000,2990.00000000,2910.00000000,2920.00000000,48402900.00000000,'2026-02-17 23:55:18'),(254136,'ANTM','1D','yahoo',1765299600,'2025-12-10 00:00:00',2950.00000000,2950.00000000,2910.00000000,2930.00000000,50602100.00000000,'2026-02-17 23:55:18'),(254137,'ANTM','1D','yahoo',1765386000,'2025-12-11 00:00:00',2950.00000000,2980.00000000,2870.00000000,2890.00000000,95234500.00000000,'2026-02-17 23:55:18'),(254138,'ANTM','1D','yahoo',1765472400,'2025-12-12 00:00:00',2910.00000000,3130.00000000,2900.00000000,3050.00000000,304157500.00000000,'2026-02-17 23:55:18'),(254139,'ANTM','1D','yahoo',1765731600,'2025-12-15 00:00:00',3110.00000000,3130.00000000,2980.00000000,3030.00000000,211858600.00000000,'2026-02-17 23:55:18'),(254140,'ANTM','1D','yahoo',1765818000,'2025-12-16 00:00:00',3030.00000000,3040.00000000,2960.00000000,2970.00000000,91357800.00000000,'2026-02-17 23:55:18'),(254141,'ANTM','1D','yahoo',1765904400,'2025-12-17 00:00:00',2990.00000000,3090.00000000,2990.00000000,3020.00000000,107358300.00000000,'2026-02-17 23:55:18'),(254142,'ANTM','1D','yahoo',1765990800,'2025-12-18 00:00:00',3040.00000000,3110.00000000,3020.00000000,3110.00000000,143068000.00000000,'2026-02-17 23:55:18'),(254143,'ANTM','1D','yahoo',1766077200,'2025-12-19 00:00:00',3120.00000000,3230.00000000,3050.00000000,3070.00000000,272901900.00000000,'2026-02-17 23:55:18'),(254144,'ANTM','1D','yahoo',1766336400,'2025-12-22 00:00:00',3110.00000000,3220.00000000,3110.00000000,3190.00000000,263625800.00000000,'2026-02-17 23:55:18'),(254145,'ANTM','1D','yahoo',1766422800,'2025-12-23 00:00:00',3250.00000000,3260.00000000,3170.00000000,3190.00000000,178083800.00000000,'2026-02-17 23:55:18'),(254146,'ANTM','1D','yahoo',1766509200,'2025-12-24 00:00:00',3240.00000000,3290.00000000,3180.00000000,3220.00000000,219895200.00000000,'2026-02-17 23:55:18'),(254147,'ANTM','1D','yahoo',1766941200,'2025-12-29 00:00:00',3240.00000000,3420.00000000,3240.00000000,3300.00000000,283900400.00000000,'2026-02-17 23:55:18'),(254148,'ANTM','1D','yahoo',1767027600,'2025-12-30 00:00:00',3270.00000000,3270.00000000,3130.00000000,3150.00000000,209417500.00000000,'2026-02-17 23:55:18'),(254149,'ANTM','1D','yahoo',1767286800,'2026-01-02 00:00:00',3170.00000000,3230.00000000,3160.00000000,3210.00000000,80535600.00000000,'2026-02-17 23:55:18'),(254150,'ANTM','1D','yahoo',1767546000,'2026-01-05 00:00:00',3280.00000000,3400.00000000,3260.00000000,3390.00000000,203158600.00000000,'2026-02-17 23:55:18'),(254151,'ANTM','1D','yahoo',1767632400,'2026-01-06 00:00:00',3410.00000000,3460.00000000,3350.00000000,3450.00000000,194028600.00000000,'2026-02-17 23:55:18'),(254152,'ANTM','1D','yahoo',1767718800,'2026-01-07 00:00:00',3490.00000000,3930.00000000,3480.00000000,3850.00000000,607319400.00000000,'2026-02-17 23:55:18'),(254153,'ANTM','1D','yahoo',1767805200,'2026-01-08 00:00:00',3810.00000000,3820.00000000,3470.00000000,3490.00000000,354486100.00000000,'2026-02-17 23:55:18'),(254154,'ANTM','1D','yahoo',1767891600,'2026-01-09 00:00:00',3500.00000000,3690.00000000,3460.00000000,3630.00000000,268748100.00000000,'2026-02-17 23:55:18'),(254155,'ANTM','1D','yahoo',1768150800,'2026-01-12 00:00:00',3840.00000000,3980.00000000,3670.00000000,3830.00000000,465569800.00000000,'2026-02-17 23:55:18'),(254156,'ANTM','1D','yahoo',1768237200,'2026-01-13 00:00:00',3830.00000000,3930.00000000,3820.00000000,3880.00000000,211536700.00000000,'2026-02-17 23:55:18'),(254157,'ANTM','1D','yahoo',1768323600,'2026-01-14 00:00:00',3960.00000000,4180.00000000,3950.00000000,4090.00000000,271845900.00000000,'2026-02-17 23:55:18'),(254158,'ANTM','1D','yahoo',1768410000,'2026-01-15 00:00:00',4170.00000000,4180.00000000,4010.00000000,4050.00000000,174954300.00000000,'2026-02-17 23:55:18'),(254159,'ANTM','1D','yahoo',1768755600,'2026-01-19 00:00:00',4100.00000000,4140.00000000,3920.00000000,4000.00000000,187759300.00000000,'2026-02-17 23:55:18'),(254160,'ANTM','1D','yahoo',1768842000,'2026-01-20 00:00:00',4000.00000000,4120.00000000,3950.00000000,4120.00000000,159637300.00000000,'2026-02-17 23:55:18'),(254161,'ANTM','1D','yahoo',1768928400,'2026-01-21 00:00:00',4160.00000000,4350.00000000,4130.00000000,4270.00000000,325128500.00000000,'2026-02-17 23:55:18'),(254162,'ANTM','1D','yahoo',1769014800,'2026-01-22 00:00:00',4270.00000000,4270.00000000,4090.00000000,4220.00000000,184847000.00000000,'2026-02-17 23:55:18'),(254163,'ANTM','1D','yahoo',1769101200,'2026-01-23 00:00:00',4320.00000000,4400.00000000,4250.00000000,4290.00000000,203511600.00000000,'2026-02-17 23:55:18'),(254164,'ANTM','1D','yahoo',1769360400,'2026-01-26 00:00:00',4400.00000000,4970.00000000,4400.00000000,4760.00000000,491662800.00000000,'2026-02-17 23:55:18'),(254165,'ANTM','1D','yahoo',1769446800,'2026-01-27 00:00:00',4760.00000000,4760.00000000,4550.00000000,4610.00000000,225492900.00000000,'2026-02-17 23:55:18'),(254166,'ANTM','1D','yahoo',1769533200,'2026-01-28 00:00:00',4600.00000000,4710.00000000,4250.00000000,4420.00000000,589421400.00000000,'2026-02-17 23:55:18'),(254167,'ANTM','1D','yahoo',1769619600,'2026-01-29 00:00:00',4510.00000000,4570.00000000,3760.00000000,4320.00000000,818266300.00000000,'2026-02-17 23:55:18'),(254168,'ANTM','1D','yahoo',1769706000,'2026-01-30 00:00:00',4300.00000000,4350.00000000,4030.00000000,4210.00000000,259289200.00000000,'2026-02-17 23:55:18'),(254169,'ANTM','1D','yahoo',1769965200,'2026-02-02 00:00:00',3800.00000000,3920.00000000,3610.00000000,3810.00000000,388915700.00000000,'2026-02-17 23:55:18'),(254170,'ANTM','1D','yahoo',1770051600,'2026-02-03 00:00:00',4000.00000000,4050.00000000,3810.00000000,3930.00000000,203197400.00000000,'2026-02-17 23:55:18'),(254171,'ANTM','1D','yahoo',1770138000,'2026-02-04 00:00:00',3980.00000000,4130.00000000,3960.00000000,3990.00000000,215322600.00000000,'2026-02-17 23:55:18'),(254172,'ANTM','1D','yahoo',1770224400,'2026-02-05 00:00:00',3980.00000000,4000.00000000,3810.00000000,3810.00000000,201930600.00000000,'2026-02-17 23:55:18'),(254173,'ANTM','1D','yahoo',1770310800,'2026-02-06 00:00:00',3730.00000000,3840.00000000,3680.00000000,3710.00000000,182489100.00000000,'2026-02-17 23:55:18'),(254174,'ANTM','1D','yahoo',1770570000,'2026-02-09 00:00:00',3800.00000000,3900.00000000,3790.00000000,3890.00000000,146110600.00000000,'2026-02-17 23:55:18'),(254175,'ANTM','1D','yahoo',1770656400,'2026-02-10 00:00:00',3900.00000000,3950.00000000,3850.00000000,3890.00000000,114039900.00000000,'2026-02-17 23:55:18'),(254176,'ANTM','1D','yahoo',1770742800,'2026-02-11 00:00:00',3890.00000000,4020.00000000,3870.00000000,3990.00000000,143161900.00000000,'2026-02-17 23:55:18'),(254177,'ANTM','1D','yahoo',1770829200,'2026-02-12 00:00:00',4030.00000000,4280.00000000,4000.00000000,4120.00000000,225356100.00000000,'2026-02-17 23:55:18'),(254178,'ANTM','1D','yahoo',1770915600,'2026-02-13 00:00:00',4050.00000000,4140.00000000,4000.00000000,4050.00000000,140456700.00000000,'2026-02-17 23:55:18'),(254179,'ADRO','1m','yahoo',1770602400,'2026-02-09 09:00:00',2130.00000000,2140.00000000,2110.00000000,2120.00000000,0.00000000,'2026-02-17 23:56:04'),(254180,'ADRO','1m','yahoo',1770602460,'2026-02-09 09:01:00',2120.00000000,2130.00000000,2100.00000000,2110.00000000,1639000.00000000,'2026-02-17 23:56:04'),(254181,'ADRO','1m','yahoo',1770602520,'2026-02-09 09:02:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,2314800.00000000,'2026-02-17 23:56:04'),(254182,'ADRO','1m','yahoo',1770602580,'2026-02-09 09:03:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,864900.00000000,'2026-02-17 23:56:04'),(254183,'ADRO','1m','yahoo',1770602640,'2026-02-09 09:04:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,403200.00000000,'2026-02-17 23:56:04'),(254184,'ADRO','1m','yahoo',1770602700,'2026-02-09 09:05:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,817600.00000000,'2026-02-17 23:56:04'),(254185,'ADRO','1m','yahoo',1770602760,'2026-02-09 09:06:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,544000.00000000,'2026-02-17 23:56:04'),(254186,'ADRO','1m','yahoo',1770602820,'2026-02-09 09:07:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,1314000.00000000,'2026-02-17 23:56:04'),(254187,'ADRO','1m','yahoo',1770602880,'2026-02-09 09:08:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,208800.00000000,'2026-02-17 23:56:04'),(254188,'ADRO','1m','yahoo',1770602940,'2026-02-09 09:09:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,150200.00000000,'2026-02-17 23:56:04'),(254189,'ADRO','1m','yahoo',1770603000,'2026-02-09 09:10:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,36200.00000000,'2026-02-17 23:56:04'),(254190,'ADRO','1m','yahoo',1770603060,'2026-02-09 09:11:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,36300.00000000,'2026-02-17 23:56:04'),(254191,'ADRO','1m','yahoo',1770603120,'2026-02-09 09:12:00',2120.00000000,2120.00000000,2100.00000000,2110.00000000,505600.00000000,'2026-02-17 23:56:04'),(254192,'ADRO','1m','yahoo',1770603180,'2026-02-09 09:13:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,1409800.00000000,'2026-02-17 23:56:04'),(254193,'ADRO','1m','yahoo',1770603240,'2026-02-09 09:14:00',2110.00000000,2110.00000000,2100.00000000,2110.00000000,680500.00000000,'2026-02-17 23:56:04'),(254194,'ADRO','1m','yahoo',1770603300,'2026-02-09 09:15:00',2100.00000000,2110.00000000,2100.00000000,2110.00000000,648000.00000000,'2026-02-17 23:56:04'),(254195,'ADRO','1m','yahoo',1770603360,'2026-02-09 09:16:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,168400.00000000,'2026-02-17 23:56:04'),(254196,'ADRO','1m','yahoo',1770603420,'2026-02-09 09:17:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,98900.00000000,'2026-02-17 23:56:04'),(254197,'ADRO','1m','yahoo',1770603480,'2026-02-09 09:18:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,68700.00000000,'2026-02-17 23:56:04'),(254198,'ADRO','1m','yahoo',1770603540,'2026-02-09 09:19:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,889100.00000000,'2026-02-17 23:56:04'),(254199,'ADRO','1m','yahoo',1770603600,'2026-02-09 09:20:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,20000.00000000,'2026-02-17 23:56:04'),(254200,'ADRO','1m','yahoo',1770603660,'2026-02-09 09:21:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,350700.00000000,'2026-02-17 23:56:04'),(254201,'ADRO','1m','yahoo',1770603720,'2026-02-09 09:22:00',2110.00000000,2110.00000000,2100.00000000,2110.00000000,27600.00000000,'2026-02-17 23:56:04'),(254202,'ADRO','1m','yahoo',1770603780,'2026-02-09 09:23:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,86600.00000000,'2026-02-17 23:56:04'),(254203,'ADRO','1m','yahoo',1770603840,'2026-02-09 09:24:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,23000.00000000,'2026-02-17 23:56:04'),(254204,'ADRO','1m','yahoo',1770603900,'2026-02-09 09:25:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,20700.00000000,'2026-02-17 23:56:04'),(254205,'ADRO','1m','yahoo',1770603960,'2026-02-09 09:26:00',2100.00000000,2110.00000000,2100.00000000,2110.00000000,20700.00000000,'2026-02-17 23:56:04'),(254206,'ADRO','1m','yahoo',1770604020,'2026-02-09 09:27:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,1308500.00000000,'2026-02-17 23:56:04'),(254207,'ADRO','1m','yahoo',1770604080,'2026-02-09 09:28:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,24700.00000000,'2026-02-17 23:56:04'),(254208,'ADRO','1m','yahoo',1770604140,'2026-02-09 09:29:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,253400.00000000,'2026-02-17 23:56:04'),(254209,'ADRO','1m','yahoo',1770604200,'2026-02-09 09:30:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,3200.00000000,'2026-02-17 23:56:04'),(254210,'ADRO','1m','yahoo',1770604260,'2026-02-09 09:31:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,4300.00000000,'2026-02-17 23:56:04'),(254211,'ADRO','1m','yahoo',1770604320,'2026-02-09 09:32:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,9800.00000000,'2026-02-17 23:56:04'),(254212,'ADRO','1m','yahoo',1770604380,'2026-02-09 09:33:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,80700.00000000,'2026-02-17 23:56:04'),(254213,'ADRO','1m','yahoo',1770604440,'2026-02-09 09:34:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,51700.00000000,'2026-02-17 23:56:04'),(254214,'ADRO','1m','yahoo',1770604500,'2026-02-09 09:35:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,9400.00000000,'2026-02-17 23:56:04'),(254215,'ADRO','1m','yahoo',1770604560,'2026-02-09 09:36:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,16300.00000000,'2026-02-17 23:56:04'),(254216,'ADRO','1m','yahoo',1770604620,'2026-02-09 09:37:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,58200.00000000,'2026-02-17 23:56:04'),(254217,'ADRO','1m','yahoo',1770604680,'2026-02-09 09:38:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,23100.00000000,'2026-02-17 23:56:04'),(254218,'ADRO','1m','yahoo',1770604740,'2026-02-09 09:39:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,24400.00000000,'2026-02-17 23:56:04'),(254219,'ADRO','1m','yahoo',1770604800,'2026-02-09 09:40:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,12300.00000000,'2026-02-17 23:56:04'),(254220,'ADRO','1m','yahoo',1770604860,'2026-02-09 09:41:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,21000.00000000,'2026-02-17 23:56:04'),(254221,'ADRO','1m','yahoo',1770604920,'2026-02-09 09:42:00',2120.00000000,2120.00000000,2100.00000000,2110.00000000,1191100.00000000,'2026-02-17 23:56:04'),(254222,'ADRO','1m','yahoo',1770604980,'2026-02-09 09:43:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,643400.00000000,'2026-02-17 23:56:04'),(254223,'ADRO','1m','yahoo',1770605040,'2026-02-09 09:44:00',2120.00000000,2120.00000000,2100.00000000,2110.00000000,197500.00000000,'2026-02-17 23:56:04'),(254224,'ADRO','1m','yahoo',1770605100,'2026-02-09 09:45:00',2110.00000000,2120.00000000,2100.00000000,2100.00000000,413300.00000000,'2026-02-17 23:56:04'),(254225,'ADRO','1m','yahoo',1770605160,'2026-02-09 09:46:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,30700.00000000,'2026-02-17 23:56:04'),(254226,'ADRO','1m','yahoo',1770605220,'2026-02-09 09:47:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,118600.00000000,'2026-02-17 23:56:04'),(254227,'ADRO','1m','yahoo',1770605280,'2026-02-09 09:48:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,288400.00000000,'2026-02-17 23:56:04'),(254228,'ADRO','1m','yahoo',1770605340,'2026-02-09 09:49:00',2110.00000000,2110.00000000,2100.00000000,2110.00000000,36700.00000000,'2026-02-17 23:56:04'),(254229,'ADRO','1m','yahoo',1770605400,'2026-02-09 09:50:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,39100.00000000,'2026-02-17 23:56:04'),(254230,'ADRO','1m','yahoo',1770605460,'2026-02-09 09:51:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,76700.00000000,'2026-02-17 23:56:04'),(254231,'ADRO','1m','yahoo',1770605520,'2026-02-09 09:52:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,62200.00000000,'2026-02-17 23:56:04'),(254232,'ADRO','1m','yahoo',1770605580,'2026-02-09 09:53:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,139500.00000000,'2026-02-17 23:56:04'),(254233,'ADRO','1m','yahoo',1770605640,'2026-02-09 09:54:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,119800.00000000,'2026-02-17 23:56:04'),(254234,'ADRO','1m','yahoo',1770605700,'2026-02-09 09:55:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,145800.00000000,'2026-02-17 23:56:04'),(254235,'ADRO','1m','yahoo',1770605760,'2026-02-09 09:56:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,12400.00000000,'2026-02-17 23:56:04'),(254236,'ADRO','1m','yahoo',1770605820,'2026-02-09 09:57:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,60200.00000000,'2026-02-17 23:56:04'),(254237,'ADRO','1m','yahoo',1770605880,'2026-02-09 09:58:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,10200.00000000,'2026-02-17 23:56:04'),(254238,'ADRO','1m','yahoo',1770605940,'2026-02-09 09:59:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,22300.00000000,'2026-02-17 23:56:04'),(254239,'ADRO','1m','yahoo',1770606000,'2026-02-09 10:00:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,167400.00000000,'2026-02-17 23:56:04'),(254240,'ADRO','1m','yahoo',1770606060,'2026-02-09 10:01:00',2110.00000000,2130.00000000,2110.00000000,2130.00000000,3154200.00000000,'2026-02-17 23:56:04'),(254241,'ADRO','1m','yahoo',1770606120,'2026-02-09 10:02:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,28300.00000000,'2026-02-17 23:56:04'),(254242,'ADRO','1m','yahoo',1770606180,'2026-02-09 10:03:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,24600.00000000,'2026-02-17 23:56:04'),(254243,'ADRO','1m','yahoo',1770606240,'2026-02-09 10:04:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,146900.00000000,'2026-02-17 23:56:04'),(254244,'ADRO','1m','yahoo',1770606300,'2026-02-09 10:05:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,16500.00000000,'2026-02-17 23:56:04'),(254245,'ADRO','1m','yahoo',1770606360,'2026-02-09 10:06:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,36400.00000000,'2026-02-17 23:56:04'),(254246,'ADRO','1m','yahoo',1770606420,'2026-02-09 10:07:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,111200.00000000,'2026-02-17 23:56:04'),(254247,'ADRO','1m','yahoo',1770606480,'2026-02-09 10:08:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,89600.00000000,'2026-02-17 23:56:04'),(254248,'ADRO','1m','yahoo',1770606540,'2026-02-09 10:09:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,30500.00000000,'2026-02-17 23:56:04'),(254249,'ADRO','1m','yahoo',1770606600,'2026-02-09 10:10:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,32400.00000000,'2026-02-17 23:56:04'),(254250,'ADRO','1m','yahoo',1770606660,'2026-02-09 10:11:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,408900.00000000,'2026-02-17 23:56:04'),(254251,'ADRO','1m','yahoo',1770606720,'2026-02-09 10:12:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,42700.00000000,'2026-02-17 23:56:04'),(254252,'ADRO','1m','yahoo',1770606780,'2026-02-09 10:13:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,5500.00000000,'2026-02-17 23:56:04'),(254253,'ADRO','1m','yahoo',1770606840,'2026-02-09 10:14:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,15200.00000000,'2026-02-17 23:56:04'),(254254,'ADRO','1m','yahoo',1770606900,'2026-02-09 10:15:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,161300.00000000,'2026-02-17 23:56:04'),(254255,'ADRO','1m','yahoo',1770606960,'2026-02-09 10:16:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,8700.00000000,'2026-02-17 23:56:04'),(254256,'ADRO','1m','yahoo',1770607020,'2026-02-09 10:17:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,24200.00000000,'2026-02-17 23:56:04'),(254257,'ADRO','1m','yahoo',1770607080,'2026-02-09 10:18:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,26500.00000000,'2026-02-17 23:56:04'),(254258,'ADRO','1m','yahoo',1770607140,'2026-02-09 10:19:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,233600.00000000,'2026-02-17 23:56:04'),(254259,'ADRO','1m','yahoo',1770607200,'2026-02-09 10:20:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,10400.00000000,'2026-02-17 23:56:04'),(254260,'ADRO','1m','yahoo',1770607260,'2026-02-09 10:21:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,9300.00000000,'2026-02-17 23:56:04'),(254261,'ADRO','1m','yahoo',1770607320,'2026-02-09 10:22:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,18100.00000000,'2026-02-17 23:56:04'),(254262,'ADRO','1m','yahoo',1770607380,'2026-02-09 10:23:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,27400.00000000,'2026-02-17 23:56:04'),(254263,'ADRO','1m','yahoo',1770607440,'2026-02-09 10:24:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,399100.00000000,'2026-02-17 23:56:04'),(254264,'ADRO','1m','yahoo',1770607500,'2026-02-09 10:25:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,81700.00000000,'2026-02-17 23:56:04'),(254265,'ADRO','1m','yahoo',1770607560,'2026-02-09 10:26:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,18300.00000000,'2026-02-17 23:56:04'),(254266,'ADRO','1m','yahoo',1770607620,'2026-02-09 10:27:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,28100.00000000,'2026-02-17 23:56:04'),(254267,'ADRO','1m','yahoo',1770607680,'2026-02-09 10:28:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,21300.00000000,'2026-02-17 23:56:04'),(254268,'ADRO','1m','yahoo',1770607740,'2026-02-09 10:29:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,20400.00000000,'2026-02-17 23:56:04'),(254269,'ADRO','1m','yahoo',1770607800,'2026-02-09 10:30:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,106000.00000000,'2026-02-17 23:56:04'),(254270,'ADRO','1m','yahoo',1770607860,'2026-02-09 10:31:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,48700.00000000,'2026-02-17 23:56:04'),(254271,'ADRO','1m','yahoo',1770607920,'2026-02-09 10:32:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,24300.00000000,'2026-02-17 23:56:04'),(254272,'ADRO','1m','yahoo',1770607980,'2026-02-09 10:33:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,38700.00000000,'2026-02-17 23:56:04'),(254273,'ADRO','1m','yahoo',1770608040,'2026-02-09 10:34:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,9500.00000000,'2026-02-17 23:56:04'),(254274,'ADRO','1m','yahoo',1770608100,'2026-02-09 10:35:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,12600.00000000,'2026-02-17 23:56:04'),(254275,'ADRO','1m','yahoo',1770608160,'2026-02-09 10:36:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,289900.00000000,'2026-02-17 23:56:04'),(254276,'ADRO','1m','yahoo',1770608220,'2026-02-09 10:37:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,134400.00000000,'2026-02-17 23:56:04'),(254277,'ADRO','1m','yahoo',1770608280,'2026-02-09 10:38:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,17600.00000000,'2026-02-17 23:56:04'),(254278,'ADRO','1m','yahoo',1770608340,'2026-02-09 10:39:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,88900.00000000,'2026-02-17 23:56:04'),(254279,'ADRO','1m','yahoo',1770608400,'2026-02-09 10:40:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,34400.00000000,'2026-02-17 23:56:04'),(254280,'ADRO','1m','yahoo',1770608460,'2026-02-09 10:41:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,152100.00000000,'2026-02-17 23:56:04'),(254281,'ADRO','1m','yahoo',1770608520,'2026-02-09 10:42:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,18900.00000000,'2026-02-17 23:56:04'),(254282,'ADRO','1m','yahoo',1770608580,'2026-02-09 10:43:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,26400.00000000,'2026-02-17 23:56:04'),(254283,'ADRO','1m','yahoo',1770608640,'2026-02-09 10:44:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,88500.00000000,'2026-02-17 23:56:04'),(254284,'ADRO','1m','yahoo',1770608700,'2026-02-09 10:45:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,87600.00000000,'2026-02-17 23:56:04'),(254285,'ADRO','1m','yahoo',1770608760,'2026-02-09 10:46:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,3300.00000000,'2026-02-17 23:56:04'),(254286,'ADRO','1m','yahoo',1770608820,'2026-02-09 10:47:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,10600.00000000,'2026-02-17 23:56:04'),(254287,'ADRO','1m','yahoo',1770608880,'2026-02-09 10:48:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,97500.00000000,'2026-02-17 23:56:04'),(254288,'ADRO','1m','yahoo',1770608940,'2026-02-09 10:49:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,11400.00000000,'2026-02-17 23:56:04'),(254289,'ADRO','1m','yahoo',1770609000,'2026-02-09 10:50:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,25100.00000000,'2026-02-17 23:56:04'),(254290,'ADRO','1m','yahoo',1770609060,'2026-02-09 10:51:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,26700.00000000,'2026-02-17 23:56:04'),(254291,'ADRO','1m','yahoo',1770609120,'2026-02-09 10:52:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,65100.00000000,'2026-02-17 23:56:04'),(254292,'ADRO','1m','yahoo',1770609180,'2026-02-09 10:53:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,109400.00000000,'2026-02-17 23:56:04'),(254293,'ADRO','1m','yahoo',1770609240,'2026-02-09 10:54:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,119200.00000000,'2026-02-17 23:56:04'),(254294,'ADRO','1m','yahoo',1770609300,'2026-02-09 10:55:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,76900.00000000,'2026-02-17 23:56:04'),(254295,'ADRO','1m','yahoo',1770609360,'2026-02-09 10:56:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,51500.00000000,'2026-02-17 23:56:04'),(254296,'ADRO','1m','yahoo',1770609420,'2026-02-09 10:57:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,23300.00000000,'2026-02-17 23:56:04'),(254297,'ADRO','1m','yahoo',1770609480,'2026-02-09 10:58:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,27300.00000000,'2026-02-17 23:56:04'),(254298,'ADRO','1m','yahoo',1770609540,'2026-02-09 10:59:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,86000.00000000,'2026-02-17 23:56:04'),(254299,'ADRO','1m','yahoo',1770609600,'2026-02-09 11:00:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,103200.00000000,'2026-02-17 23:56:04'),(254300,'ADRO','1m','yahoo',1770609660,'2026-02-09 11:01:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,15100.00000000,'2026-02-17 23:56:04'),(254301,'ADRO','1m','yahoo',1770609720,'2026-02-09 11:02:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,30900.00000000,'2026-02-17 23:56:04'),(254302,'ADRO','1m','yahoo',1770609780,'2026-02-09 11:03:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,12600.00000000,'2026-02-17 23:56:04'),(254303,'ADRO','1m','yahoo',1770609840,'2026-02-09 11:04:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,58600.00000000,'2026-02-17 23:56:04'),(254304,'ADRO','1m','yahoo',1770609900,'2026-02-09 11:05:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,581300.00000000,'2026-02-17 23:56:04'),(254305,'ADRO','1m','yahoo',1770609960,'2026-02-09 11:06:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,62300.00000000,'2026-02-17 23:56:04'),(254306,'ADRO','1m','yahoo',1770610020,'2026-02-09 11:07:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,22500.00000000,'2026-02-17 23:56:04'),(254307,'ADRO','1m','yahoo',1770610080,'2026-02-09 11:08:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,11100.00000000,'2026-02-17 23:56:04'),(254308,'ADRO','1m','yahoo',1770610140,'2026-02-09 11:09:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,19400.00000000,'2026-02-17 23:56:04'),(254309,'ADRO','1m','yahoo',1770610200,'2026-02-09 11:10:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,10900.00000000,'2026-02-17 23:56:04'),(254310,'ADRO','1m','yahoo',1770610260,'2026-02-09 11:11:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,22300.00000000,'2026-02-17 23:56:04'),(254311,'ADRO','1m','yahoo',1770610320,'2026-02-09 11:12:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,27300.00000000,'2026-02-17 23:56:04'),(254312,'ADRO','1m','yahoo',1770610380,'2026-02-09 11:13:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,35100.00000000,'2026-02-17 23:56:04'),(254313,'ADRO','1m','yahoo',1770610440,'2026-02-09 11:14:00',2120.00000000,2140.00000000,2120.00000000,2120.00000000,1780200.00000000,'2026-02-17 23:56:04'),(254314,'ADRO','1m','yahoo',1770610500,'2026-02-09 11:15:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,52000.00000000,'2026-02-17 23:56:04'),(254315,'ADRO','1m','yahoo',1770610560,'2026-02-09 11:16:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,4900.00000000,'2026-02-17 23:56:04'),(254316,'ADRO','1m','yahoo',1770610620,'2026-02-09 11:17:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,117900.00000000,'2026-02-17 23:56:04'),(254317,'ADRO','1m','yahoo',1770610680,'2026-02-09 11:18:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,89500.00000000,'2026-02-17 23:56:04'),(254318,'ADRO','1m','yahoo',1770610740,'2026-02-09 11:19:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,3400.00000000,'2026-02-17 23:56:04'),(254319,'ADRO','1m','yahoo',1770610800,'2026-02-09 11:20:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,58700.00000000,'2026-02-17 23:56:04'),(254320,'ADRO','1m','yahoo',1770610860,'2026-02-09 11:21:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,249000.00000000,'2026-02-17 23:56:04'),(254321,'ADRO','1m','yahoo',1770610920,'2026-02-09 11:22:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,2800.00000000,'2026-02-17 23:56:04'),(254322,'ADRO','1m','yahoo',1770610980,'2026-02-09 11:23:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,28700.00000000,'2026-02-17 23:56:04'),(254323,'ADRO','1m','yahoo',1770611040,'2026-02-09 11:24:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,42400.00000000,'2026-02-17 23:56:04'),(254324,'ADRO','1m','yahoo',1770611100,'2026-02-09 11:25:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,296000.00000000,'2026-02-17 23:56:04'),(254325,'ADRO','1m','yahoo',1770611160,'2026-02-09 11:26:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,66300.00000000,'2026-02-17 23:56:04'),(254326,'ADRO','1m','yahoo',1770611220,'2026-02-09 11:27:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,16900.00000000,'2026-02-17 23:56:04'),(254327,'ADRO','1m','yahoo',1770611280,'2026-02-09 11:28:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,12500.00000000,'2026-02-17 23:56:04'),(254328,'ADRO','1m','yahoo',1770611340,'2026-02-09 11:29:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,7500.00000000,'2026-02-17 23:56:04'),(254329,'ADRO','1m','yahoo',1770611400,'2026-02-09 11:30:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,13000.00000000,'2026-02-17 23:56:04'),(254330,'ADRO','1m','yahoo',1770611460,'2026-02-09 11:31:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,18800.00000000,'2026-02-17 23:56:04'),(254331,'ADRO','1m','yahoo',1770611520,'2026-02-09 11:32:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,71300.00000000,'2026-02-17 23:56:04'),(254332,'ADRO','1m','yahoo',1770611580,'2026-02-09 11:33:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,13100.00000000,'2026-02-17 23:56:04'),(254333,'ADRO','1m','yahoo',1770611640,'2026-02-09 11:34:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,830700.00000000,'2026-02-17 23:56:04'),(254334,'ADRO','1m','yahoo',1770611700,'2026-02-09 11:35:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,113600.00000000,'2026-02-17 23:56:04'),(254335,'ADRO','1m','yahoo',1770611760,'2026-02-09 11:36:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,0.00000000,'2026-02-17 23:56:04'),(254336,'ADRO','1m','yahoo',1770611820,'2026-02-09 11:37:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,61500.00000000,'2026-02-17 23:56:04'),(254337,'ADRO','1m','yahoo',1770611880,'2026-02-09 11:38:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,72700.00000000,'2026-02-17 23:56:04'),(254338,'ADRO','1m','yahoo',1770611940,'2026-02-09 11:39:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,37400.00000000,'2026-02-17 23:56:04'),(254339,'ADRO','1m','yahoo',1770612000,'2026-02-09 11:40:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,588800.00000000,'2026-02-17 23:56:04'),(254340,'ADRO','1m','yahoo',1770612060,'2026-02-09 11:41:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,13600.00000000,'2026-02-17 23:56:04'),(254341,'ADRO','1m','yahoo',1770612120,'2026-02-09 11:42:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,92400.00000000,'2026-02-17 23:56:04'),(254342,'ADRO','1m','yahoo',1770612180,'2026-02-09 11:43:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,0.00000000,'2026-02-17 23:56:04'),(254343,'ADRO','1m','yahoo',1770612240,'2026-02-09 11:44:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,4400.00000000,'2026-02-17 23:56:04'),(254344,'ADRO','1m','yahoo',1770612300,'2026-02-09 11:45:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,252500.00000000,'2026-02-17 23:56:04'),(254345,'ADRO','1m','yahoo',1770612360,'2026-02-09 11:46:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,121200.00000000,'2026-02-17 23:56:04'),(254346,'ADRO','1m','yahoo',1770612420,'2026-02-09 11:47:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,3900.00000000,'2026-02-17 23:56:04'),(254347,'ADRO','1m','yahoo',1770612480,'2026-02-09 11:48:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,312800.00000000,'2026-02-17 23:56:04'),(254348,'ADRO','1m','yahoo',1770612540,'2026-02-09 11:49:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,67100.00000000,'2026-02-17 23:56:04'),(254349,'ADRO','1m','yahoo',1770612600,'2026-02-09 11:50:00',2130.00000000,2130.00000000,2110.00000000,2120.00000000,268800.00000000,'2026-02-17 23:56:04'),(254350,'ADRO','1m','yahoo',1770612660,'2026-02-09 11:51:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,15000.00000000,'2026-02-17 23:56:04'),(254351,'ADRO','1m','yahoo',1770612720,'2026-02-09 11:52:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,9600.00000000,'2026-02-17 23:56:04'),(254352,'ADRO','1m','yahoo',1770612780,'2026-02-09 11:53:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,40800.00000000,'2026-02-17 23:56:04'),(254353,'ADRO','1m','yahoo',1770612840,'2026-02-09 11:54:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,49200.00000000,'2026-02-17 23:56:04'),(254354,'ADRO','1m','yahoo',1770612900,'2026-02-09 11:55:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,0.00000000,'2026-02-17 23:56:04'),(254355,'ADRO','1m','yahoo',1770612960,'2026-02-09 11:56:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,20000.00000000,'2026-02-17 23:56:04'),(254356,'ADRO','1m','yahoo',1770613020,'2026-02-09 11:57:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,19800.00000000,'2026-02-17 23:56:04'),(254357,'ADRO','1m','yahoo',1770613080,'2026-02-09 11:58:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,0.00000000,'2026-02-17 23:56:04'),(254358,'ADRO','1m','yahoo',1770613140,'2026-02-09 11:59:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,137400.00000000,'2026-02-17 23:56:04'),(254359,'ADRO','1m','yahoo',1770618600,'2026-02-09 13:30:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,742600.00000000,'2026-02-17 23:56:04'),(254360,'ADRO','1m','yahoo',1770618660,'2026-02-09 13:31:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,21200.00000000,'2026-02-17 23:56:04'),(254361,'ADRO','1m','yahoo',1770618720,'2026-02-09 13:32:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,14500.00000000,'2026-02-17 23:56:04'),(254362,'ADRO','1m','yahoo',1770618780,'2026-02-09 13:33:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,35900.00000000,'2026-02-17 23:56:04'),(254363,'ADRO','1m','yahoo',1770618840,'2026-02-09 13:34:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,47200.00000000,'2026-02-17 23:56:04'),(254364,'ADRO','1m','yahoo',1770618900,'2026-02-09 13:35:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,3000.00000000,'2026-02-17 23:56:04'),(254365,'ADRO','1m','yahoo',1770618960,'2026-02-09 13:36:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,13100.00000000,'2026-02-17 23:56:04'),(254366,'ADRO','1m','yahoo',1770619020,'2026-02-09 13:37:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,6500.00000000,'2026-02-17 23:56:04'),(254367,'ADRO','1m','yahoo',1770619080,'2026-02-09 13:38:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,13900.00000000,'2026-02-17 23:56:04'),(254368,'ADRO','1m','yahoo',1770619140,'2026-02-09 13:39:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,40200.00000000,'2026-02-17 23:56:04'),(254369,'ADRO','1m','yahoo',1770619200,'2026-02-09 13:40:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,85400.00000000,'2026-02-17 23:56:04'),(254370,'ADRO','1m','yahoo',1770619260,'2026-02-09 13:41:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,290700.00000000,'2026-02-17 23:56:04'),(254371,'ADRO','1m','yahoo',1770619320,'2026-02-09 13:42:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,31800.00000000,'2026-02-17 23:56:04'),(254372,'ADRO','1m','yahoo',1770619380,'2026-02-09 13:43:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,20000.00000000,'2026-02-17 23:56:04'),(254373,'ADRO','1m','yahoo',1770619440,'2026-02-09 13:44:00',2120.00000000,2140.00000000,2120.00000000,2130.00000000,1103000.00000000,'2026-02-17 23:56:04'),(254374,'ADRO','1m','yahoo',1770619500,'2026-02-09 13:45:00',2140.00000000,2140.00000000,2130.00000000,2130.00000000,17300.00000000,'2026-02-17 23:56:04'),(254375,'ADRO','1m','yahoo',1770619560,'2026-02-09 13:46:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,21300.00000000,'2026-02-17 23:56:04'),(254376,'ADRO','1m','yahoo',1770619620,'2026-02-09 13:47:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,172400.00000000,'2026-02-17 23:56:04'),(254377,'ADRO','1m','yahoo',1770619680,'2026-02-09 13:48:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,19400.00000000,'2026-02-17 23:56:04'),(254378,'ADRO','1m','yahoo',1770619740,'2026-02-09 13:49:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,67200.00000000,'2026-02-17 23:56:04'),(254379,'ADRO','1m','yahoo',1770619800,'2026-02-09 13:50:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,7900.00000000,'2026-02-17 23:56:04'),(254380,'ADRO','1m','yahoo',1770619860,'2026-02-09 13:51:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,7400.00000000,'2026-02-17 23:56:04'),(254381,'ADRO','1m','yahoo',1770619920,'2026-02-09 13:52:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,985800.00000000,'2026-02-17 23:56:04'),(254382,'ADRO','1m','yahoo',1770619980,'2026-02-09 13:53:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,43300.00000000,'2026-02-17 23:56:04'),(254383,'ADRO','1m','yahoo',1770620040,'2026-02-09 13:54:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,45400.00000000,'2026-02-17 23:56:04'),(254384,'ADRO','1m','yahoo',1770620100,'2026-02-09 13:55:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,57400.00000000,'2026-02-17 23:56:04'),(254385,'ADRO','1m','yahoo',1770620160,'2026-02-09 13:56:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,73700.00000000,'2026-02-17 23:56:04'),(254386,'ADRO','1m','yahoo',1770620220,'2026-02-09 13:57:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,50400.00000000,'2026-02-17 23:56:04'),(254387,'ADRO','1m','yahoo',1770620280,'2026-02-09 13:58:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,31700.00000000,'2026-02-17 23:56:04'),(254388,'ADRO','1m','yahoo',1770620340,'2026-02-09 13:59:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,19600.00000000,'2026-02-17 23:56:04'),(254389,'ADRO','1m','yahoo',1770620400,'2026-02-09 14:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,58800.00000000,'2026-02-17 23:56:04'),(254390,'ADRO','1m','yahoo',1770620460,'2026-02-09 14:01:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,8300.00000000,'2026-02-17 23:56:04'),(254391,'ADRO','1m','yahoo',1770620520,'2026-02-09 14:02:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,120500.00000000,'2026-02-17 23:56:04'),(254392,'ADRO','1m','yahoo',1770620580,'2026-02-09 14:03:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,52000.00000000,'2026-02-17 23:56:04'),(254393,'ADRO','1m','yahoo',1770620640,'2026-02-09 14:04:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,11800.00000000,'2026-02-17 23:56:04'),(254394,'ADRO','1m','yahoo',1770620700,'2026-02-09 14:05:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,42700.00000000,'2026-02-17 23:56:04'),(254395,'ADRO','1m','yahoo',1770620760,'2026-02-09 14:06:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,36200.00000000,'2026-02-17 23:56:04'),(254396,'ADRO','1m','yahoo',1770620820,'2026-02-09 14:07:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,56400.00000000,'2026-02-17 23:56:04'),(254397,'ADRO','1m','yahoo',1770620880,'2026-02-09 14:08:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,60400.00000000,'2026-02-17 23:56:04'),(254398,'ADRO','1m','yahoo',1770620940,'2026-02-09 14:09:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,12300.00000000,'2026-02-17 23:56:04'),(254399,'ADRO','1m','yahoo',1770621000,'2026-02-09 14:10:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,12400.00000000,'2026-02-17 23:56:04'),(254400,'ADRO','1m','yahoo',1770621060,'2026-02-09 14:11:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,14900.00000000,'2026-02-17 23:56:04'),(254401,'ADRO','1m','yahoo',1770621120,'2026-02-09 14:12:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,1473000.00000000,'2026-02-17 23:56:04'),(254402,'ADRO','1m','yahoo',1770621180,'2026-02-09 14:13:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,37800.00000000,'2026-02-17 23:56:04'),(254403,'ADRO','1m','yahoo',1770621240,'2026-02-09 14:14:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,3600.00000000,'2026-02-17 23:56:04'),(254404,'ADRO','1m','yahoo',1770621300,'2026-02-09 14:15:00',2130.00000000,2140.00000000,2120.00000000,2120.00000000,345900.00000000,'2026-02-17 23:56:04'),(254405,'ADRO','1m','yahoo',1770621360,'2026-02-09 14:16:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,127900.00000000,'2026-02-17 23:56:04'),(254406,'ADRO','1m','yahoo',1770621420,'2026-02-09 14:17:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,400.00000000,'2026-02-17 23:56:04'),(254407,'ADRO','1m','yahoo',1770621480,'2026-02-09 14:18:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,68900.00000000,'2026-02-17 23:56:04'),(254408,'ADRO','1m','yahoo',1770621540,'2026-02-09 14:19:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,51300.00000000,'2026-02-17 23:56:04'),(254409,'ADRO','1m','yahoo',1770621600,'2026-02-09 14:20:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,12800.00000000,'2026-02-17 23:56:04'),(254410,'ADRO','1m','yahoo',1770621660,'2026-02-09 14:21:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,10300.00000000,'2026-02-17 23:56:04'),(254411,'ADRO','1m','yahoo',1770621720,'2026-02-09 14:22:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,10100.00000000,'2026-02-17 23:56:04'),(254412,'ADRO','1m','yahoo',1770621780,'2026-02-09 14:23:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,7400.00000000,'2026-02-17 23:56:04'),(254413,'ADRO','1m','yahoo',1770621840,'2026-02-09 14:24:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,18400.00000000,'2026-02-17 23:56:04'),(254414,'ADRO','1m','yahoo',1770621900,'2026-02-09 14:25:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,24900.00000000,'2026-02-17 23:56:04'),(254415,'ADRO','1m','yahoo',1770621960,'2026-02-09 14:26:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,218000.00000000,'2026-02-17 23:56:04'),(254416,'ADRO','1m','yahoo',1770622020,'2026-02-09 14:27:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,14400.00000000,'2026-02-17 23:56:04'),(254417,'ADRO','1m','yahoo',1770622080,'2026-02-09 14:28:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,22400.00000000,'2026-02-17 23:56:04'),(254418,'ADRO','1m','yahoo',1770622140,'2026-02-09 14:29:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,67200.00000000,'2026-02-17 23:56:04'),(254419,'ADRO','1m','yahoo',1770622200,'2026-02-09 14:30:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,1070800.00000000,'2026-02-17 23:56:04'),(254420,'ADRO','1m','yahoo',1770622260,'2026-02-09 14:31:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,28300.00000000,'2026-02-17 23:56:04'),(254421,'ADRO','1m','yahoo',1770622320,'2026-02-09 14:32:00',2120.00000000,2130.00000000,2110.00000000,2110.00000000,911400.00000000,'2026-02-17 23:56:04'),(254422,'ADRO','1m','yahoo',1770622380,'2026-02-09 14:33:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,500.00000000,'2026-02-17 23:56:04'),(254423,'ADRO','1m','yahoo',1770622440,'2026-02-09 14:34:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,31800.00000000,'2026-02-17 23:56:04'),(254424,'ADRO','1m','yahoo',1770622500,'2026-02-09 14:35:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,386700.00000000,'2026-02-17 23:56:04'),(254425,'ADRO','1m','yahoo',1770622560,'2026-02-09 14:36:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,12600.00000000,'2026-02-17 23:56:04'),(254426,'ADRO','1m','yahoo',1770622620,'2026-02-09 14:37:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,5700.00000000,'2026-02-17 23:56:04'),(254427,'ADRO','1m','yahoo',1770622680,'2026-02-09 14:38:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,7900.00000000,'2026-02-17 23:56:04'),(254428,'ADRO','1m','yahoo',1770622740,'2026-02-09 14:39:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,36700.00000000,'2026-02-17 23:56:04'),(254429,'ADRO','1m','yahoo',1770622800,'2026-02-09 14:40:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,103900.00000000,'2026-02-17 23:56:04'),(254430,'ADRO','1m','yahoo',1770622860,'2026-02-09 14:41:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,7600.00000000,'2026-02-17 23:56:04'),(254431,'ADRO','1m','yahoo',1770622920,'2026-02-09 14:42:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,24100.00000000,'2026-02-17 23:56:04'),(254432,'ADRO','1m','yahoo',1770622980,'2026-02-09 14:43:00',2110.00000000,2130.00000000,2110.00000000,2130.00000000,1939600.00000000,'2026-02-17 23:56:04'),(254433,'ADRO','1m','yahoo',1770623040,'2026-02-09 14:44:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,19400.00000000,'2026-02-17 23:56:04'),(254434,'ADRO','1m','yahoo',1770623100,'2026-02-09 14:45:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,62200.00000000,'2026-02-17 23:56:04'),(254435,'ADRO','1m','yahoo',1770623160,'2026-02-09 14:46:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,11100.00000000,'2026-02-17 23:56:04'),(254436,'ADRO','1m','yahoo',1770623220,'2026-02-09 14:47:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,11800.00000000,'2026-02-17 23:56:04'),(254437,'ADRO','1m','yahoo',1770623280,'2026-02-09 14:48:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,12000.00000000,'2026-02-17 23:56:04'),(254438,'ADRO','1m','yahoo',1770623340,'2026-02-09 14:49:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,22800.00000000,'2026-02-17 23:56:04'),(254439,'ADRO','1m','yahoo',1770623400,'2026-02-09 14:50:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,11100.00000000,'2026-02-17 23:56:04'),(254440,'ADRO','1m','yahoo',1770623460,'2026-02-09 14:51:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,32600.00000000,'2026-02-17 23:56:04'),(254441,'ADRO','1m','yahoo',1770623520,'2026-02-09 14:52:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,33300.00000000,'2026-02-17 23:56:04'),(254442,'ADRO','1m','yahoo',1770623580,'2026-02-09 14:53:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,77300.00000000,'2026-02-17 23:56:04'),(254443,'ADRO','1m','yahoo',1770623640,'2026-02-09 14:54:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,10700.00000000,'2026-02-17 23:56:04'),(254444,'ADRO','1m','yahoo',1770623700,'2026-02-09 14:55:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,420400.00000000,'2026-02-17 23:56:04'),(254445,'ADRO','1m','yahoo',1770623760,'2026-02-09 14:56:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,58200.00000000,'2026-02-17 23:56:04'),(254446,'ADRO','1m','yahoo',1770623820,'2026-02-09 14:57:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,18100.00000000,'2026-02-17 23:56:04'),(254447,'ADRO','1m','yahoo',1770623880,'2026-02-09 14:58:00',2130.00000000,2130.00000000,2110.00000000,2120.00000000,641200.00000000,'2026-02-17 23:56:04'),(254448,'ADRO','1m','yahoo',1770623940,'2026-02-09 14:59:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,22800.00000000,'2026-02-17 23:56:04'),(254449,'ADRO','1m','yahoo',1770624000,'2026-02-09 15:00:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,71400.00000000,'2026-02-17 23:56:04'),(254450,'ADRO','1m','yahoo',1770624060,'2026-02-09 15:01:00',2120.00000000,2120.00000000,2110.00000000,2120.00000000,2600.00000000,'2026-02-17 23:56:04'),(254451,'ADRO','1m','yahoo',1770624120,'2026-02-09 15:02:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,54200.00000000,'2026-02-17 23:56:04'),(254452,'ADRO','1m','yahoo',1770624180,'2026-02-09 15:03:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,561700.00000000,'2026-02-17 23:56:04'),(254453,'ADRO','1m','yahoo',1770624240,'2026-02-09 15:04:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,0.00000000,'2026-02-17 23:56:04'),(254454,'ADRO','1m','yahoo',1770624300,'2026-02-09 15:05:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,22600.00000000,'2026-02-17 23:56:04'),(254455,'ADRO','1m','yahoo',1770624360,'2026-02-09 15:06:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,85000.00000000,'2026-02-17 23:56:04'),(254456,'ADRO','1m','yahoo',1770624420,'2026-02-09 15:07:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,21000.00000000,'2026-02-17 23:56:04'),(254457,'ADRO','1m','yahoo',1770624480,'2026-02-09 15:08:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,13700.00000000,'2026-02-17 23:56:04'),(254458,'ADRO','1m','yahoo',1770624540,'2026-02-09 15:09:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,73400.00000000,'2026-02-17 23:56:04'),(254459,'ADRO','1m','yahoo',1770624600,'2026-02-09 15:10:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,18100.00000000,'2026-02-17 23:56:04'),(254460,'ADRO','1m','yahoo',1770624660,'2026-02-09 15:11:00',2130.00000000,2130.00000000,2120.00000000,2120.00000000,11500.00000000,'2026-02-17 23:56:04'),(254461,'ADRO','1m','yahoo',1770624720,'2026-02-09 15:12:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,53400.00000000,'2026-02-17 23:56:04'),(254462,'ADRO','1m','yahoo',1770624780,'2026-02-09 15:13:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,212600.00000000,'2026-02-17 23:56:04'),(254463,'ADRO','1m','yahoo',1770624840,'2026-02-09 15:14:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,75200.00000000,'2026-02-17 23:56:04'),(254464,'ADRO','1m','yahoo',1770624900,'2026-02-09 15:15:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,24700.00000000,'2026-02-17 23:56:04'),(254465,'ADRO','1m','yahoo',1770624960,'2026-02-09 15:16:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,92700.00000000,'2026-02-17 23:56:04'),(254466,'ADRO','1m','yahoo',1770625020,'2026-02-09 15:17:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,30000.00000000,'2026-02-17 23:56:04'),(254467,'ADRO','1m','yahoo',1770625080,'2026-02-09 15:18:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,2220900.00000000,'2026-02-17 23:56:04'),(254468,'ADRO','1m','yahoo',1770625140,'2026-02-09 15:19:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,14100.00000000,'2026-02-17 23:56:04'),(254469,'ADRO','1m','yahoo',1770625200,'2026-02-09 15:20:00',2130.00000000,2130.00000000,2120.00000000,2130.00000000,330100.00000000,'2026-02-17 23:56:04'),(254470,'ADRO','1m','yahoo',1770625260,'2026-02-09 15:21:00',2120.00000000,2140.00000000,2120.00000000,2130.00000000,153600.00000000,'2026-02-17 23:56:04'),(254471,'ADRO','1m','yahoo',1770625320,'2026-02-09 15:22:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,57100.00000000,'2026-02-17 23:56:04'),(254472,'ADRO','1m','yahoo',1770625380,'2026-02-09 15:23:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,303000.00000000,'2026-02-17 23:56:04'),(254473,'ADRO','1m','yahoo',1770625440,'2026-02-09 15:24:00',2140.00000000,2140.00000000,2130.00000000,2130.00000000,15500.00000000,'2026-02-17 23:56:04'),(254474,'ADRO','1m','yahoo',1770625500,'2026-02-09 15:25:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,41500.00000000,'2026-02-17 23:56:04'),(254475,'ADRO','1m','yahoo',1770625560,'2026-02-09 15:26:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,12700.00000000,'2026-02-17 23:56:04'),(254476,'ADRO','1m','yahoo',1770625620,'2026-02-09 15:27:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,170900.00000000,'2026-02-17 23:56:04'),(254477,'ADRO','1m','yahoo',1770625680,'2026-02-09 15:28:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,18300.00000000,'2026-02-17 23:56:04'),(254478,'ADRO','1m','yahoo',1770625740,'2026-02-09 15:29:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,27100.00000000,'2026-02-17 23:56:04'),(254479,'ADRO','1m','yahoo',1770625800,'2026-02-09 15:30:00',2140.00000000,2140.00000000,2130.00000000,2130.00000000,292000.00000000,'2026-02-17 23:56:04'),(254480,'ADRO','1m','yahoo',1770625860,'2026-02-09 15:31:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,68700.00000000,'2026-02-17 23:56:04'),(254481,'ADRO','1m','yahoo',1770625920,'2026-02-09 15:32:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,54400.00000000,'2026-02-17 23:56:04'),(254482,'ADRO','1m','yahoo',1770625980,'2026-02-09 15:33:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,69700.00000000,'2026-02-17 23:56:04'),(254483,'ADRO','1m','yahoo',1770626040,'2026-02-09 15:34:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,49100.00000000,'2026-02-17 23:56:04'),(254484,'ADRO','1m','yahoo',1770626100,'2026-02-09 15:35:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,24200.00000000,'2026-02-17 23:56:04'),(254485,'ADRO','1m','yahoo',1770626160,'2026-02-09 15:36:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,116500.00000000,'2026-02-17 23:56:04'),(254486,'ADRO','1m','yahoo',1770626220,'2026-02-09 15:37:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,58000.00000000,'2026-02-17 23:56:04'),(254487,'ADRO','1m','yahoo',1770626280,'2026-02-09 15:38:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,134200.00000000,'2026-02-17 23:56:04'),(254488,'ADRO','1m','yahoo',1770626340,'2026-02-09 15:39:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,1270000.00000000,'2026-02-17 23:56:04'),(254489,'ADRO','1m','yahoo',1770626400,'2026-02-09 15:40:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,251500.00000000,'2026-02-17 23:56:04'),(254490,'ADRO','1m','yahoo',1770626460,'2026-02-09 15:41:00',2140.00000000,2140.00000000,2130.00000000,2130.00000000,374300.00000000,'2026-02-17 23:56:04'),(254491,'ADRO','1m','yahoo',1770626520,'2026-02-09 15:42:00',2140.00000000,2140.00000000,2130.00000000,2130.00000000,177900.00000000,'2026-02-17 23:56:04'),(254492,'ADRO','1m','yahoo',1770626580,'2026-02-09 15:43:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,218000.00000000,'2026-02-17 23:56:04'),(254493,'ADRO','1m','yahoo',1770626640,'2026-02-09 15:44:00',2130.00000000,2140.00000000,2130.00000000,2140.00000000,249500.00000000,'2026-02-17 23:56:04'),(254494,'ADRO','1m','yahoo',1770626700,'2026-02-09 15:45:00',2140.00000000,2140.00000000,2130.00000000,2130.00000000,140200.00000000,'2026-02-17 23:56:04'),(254495,'ADRO','1m','yahoo',1770626760,'2026-02-09 15:46:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,254400.00000000,'2026-02-17 23:56:04'),(254496,'ADRO','1m','yahoo',1770626820,'2026-02-09 15:47:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,617900.00000000,'2026-02-17 23:56:04'),(254497,'ADRO','1m','yahoo',1770626880,'2026-02-09 15:48:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,353100.00000000,'2026-02-17 23:56:04'),(254498,'ADRO','1m','yahoo',1770626940,'2026-02-09 15:49:00',2140.00000000,2140.00000000,2120.00000000,2130.00000000,538500.00000000,'2026-02-17 23:56:04'),(254499,'ADRO','1m','yahoo',1770627600,'2026-02-09 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,2397700.00000000,'2026-02-17 23:56:04'),(254500,'ADRO','1m','yahoo',1770627720,'2026-02-09 16:02:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,44000.00000000,'2026-02-17 23:56:04'),(254501,'ADRO','1m','yahoo',1770627780,'2026-02-09 16:03:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,15000.00000000,'2026-02-17 23:56:04'),(254502,'ADRO','1m','yahoo',1770627840,'2026-02-09 16:04:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,847500.00000000,'2026-02-17 23:56:04'),(254503,'ADRO','1m','yahoo',1770627900,'2026-02-09 16:05:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,14000.00000000,'2026-02-17 23:56:04'),(254504,'ADRO','1m','yahoo',1770627960,'2026-02-09 16:06:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,18100.00000000,'2026-02-17 23:56:04'),(254505,'ADRO','1m','yahoo',1770628020,'2026-02-09 16:07:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,1700.00000000,'2026-02-17 23:56:04'),(254506,'ADRO','1m','yahoo',1770628080,'2026-02-09 16:08:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,0.00000000,'2026-02-17 23:56:04'),(254507,'ADRO','1m','yahoo',1770628140,'2026-02-09 16:09:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,9900.00000000,'2026-02-17 23:56:04'),(254508,'ADRO','1m','yahoo',1770628200,'2026-02-09 16:10:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,2000.00000000,'2026-02-17 23:56:04'),(254509,'ADRO','1m','yahoo',1770628260,'2026-02-09 16:11:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,30100.00000000,'2026-02-17 23:56:04'),(254510,'ADRO','1m','yahoo',1770628320,'2026-02-09 16:12:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,25100.00000000,'2026-02-17 23:56:04'),(254511,'ADRO','1m','yahoo',1770628380,'2026-02-09 16:13:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,7900.00000000,'2026-02-17 23:56:04'),(254512,'ADRO','1m','yahoo',1770628440,'2026-02-09 16:14:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,51100.00000000,'2026-02-17 23:56:04'),(254513,'ADRO','1m','yahoo',1770688800,'2026-02-10 09:00:00',2150.00000000,2150.00000000,2130.00000000,2140.00000000,0.00000000,'2026-02-17 23:56:04'),(254514,'ADRO','1m','yahoo',1770688860,'2026-02-10 09:01:00',2140.00000000,2150.00000000,2130.00000000,2140.00000000,124300.00000000,'2026-02-17 23:56:04'),(254515,'ADRO','1m','yahoo',1770688920,'2026-02-10 09:02:00',2140.00000000,2150.00000000,2130.00000000,2150.00000000,241100.00000000,'2026-02-17 23:56:04'),(254516,'ADRO','1m','yahoo',1770688980,'2026-02-10 09:03:00',2140.00000000,2150.00000000,2140.00000000,2150.00000000,230500.00000000,'2026-02-17 23:56:04'),(254517,'ADRO','1m','yahoo',1770689040,'2026-02-10 09:04:00',2140.00000000,2150.00000000,2140.00000000,2150.00000000,1039200.00000000,'2026-02-17 23:56:04'),(254518,'ADRO','1m','yahoo',1770689100,'2026-02-10 09:05:00',2150.00000000,2160.00000000,2140.00000000,2150.00000000,797800.00000000,'2026-02-17 23:56:04'),(254519,'ADRO','1m','yahoo',1770689160,'2026-02-10 09:06:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,216000.00000000,'2026-02-17 23:56:04'),(254520,'ADRO','1m','yahoo',1770689220,'2026-02-10 09:07:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,69400.00000000,'2026-02-17 23:56:04'),(254521,'ADRO','1m','yahoo',1770689280,'2026-02-10 09:08:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,306500.00000000,'2026-02-17 23:56:04'),(254522,'ADRO','1m','yahoo',1770689340,'2026-02-10 09:09:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,165000.00000000,'2026-02-17 23:56:04'),(254523,'ADRO','1m','yahoo',1770689400,'2026-02-10 09:10:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,58600.00000000,'2026-02-17 23:56:04'),(254524,'ADRO','1m','yahoo',1770689460,'2026-02-10 09:11:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,2168000.00000000,'2026-02-17 23:56:04'),(254525,'ADRO','1m','yahoo',1770689520,'2026-02-10 09:12:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,133800.00000000,'2026-02-17 23:56:04'),(254526,'ADRO','1m','yahoo',1770689580,'2026-02-10 09:13:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,202800.00000000,'2026-02-17 23:56:04'),(254527,'ADRO','1m','yahoo',1770689640,'2026-02-10 09:14:00',2170.00000000,2170.00000000,2150.00000000,2160.00000000,4216200.00000000,'2026-02-17 23:56:04'),(254528,'ADRO','1m','yahoo',1770689700,'2026-02-10 09:15:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,705900.00000000,'2026-02-17 23:56:04'),(254529,'ADRO','1m','yahoo',1770689760,'2026-02-10 09:16:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,1039600.00000000,'2026-02-17 23:56:04'),(254530,'ADRO','1m','yahoo',1770689820,'2026-02-10 09:17:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,117400.00000000,'2026-02-17 23:56:04'),(254531,'ADRO','1m','yahoo',1770689880,'2026-02-10 09:18:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,52900.00000000,'2026-02-17 23:56:04'),(254532,'ADRO','1m','yahoo',1770689940,'2026-02-10 09:19:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,777600.00000000,'2026-02-17 23:56:04'),(254533,'ADRO','1m','yahoo',1770690000,'2026-02-10 09:20:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,125800.00000000,'2026-02-17 23:56:04'),(254534,'ADRO','1m','yahoo',1770690060,'2026-02-10 09:21:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,1340700.00000000,'2026-02-17 23:56:04'),(254535,'ADRO','1m','yahoo',1770690120,'2026-02-10 09:22:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,27100.00000000,'2026-02-17 23:56:04'),(254536,'ADRO','1m','yahoo',1770690180,'2026-02-10 09:23:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,37100.00000000,'2026-02-17 23:56:04'),(254537,'ADRO','1m','yahoo',1770690240,'2026-02-10 09:24:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,3754100.00000000,'2026-02-17 23:56:04'),(254538,'ADRO','1m','yahoo',1770690300,'2026-02-10 09:25:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,325200.00000000,'2026-02-17 23:56:04'),(254539,'ADRO','1m','yahoo',1770690360,'2026-02-10 09:26:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,392600.00000000,'2026-02-17 23:56:04'),(254540,'ADRO','1m','yahoo',1770690420,'2026-02-10 09:27:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,245600.00000000,'2026-02-17 23:56:04'),(254541,'ADRO','1m','yahoo',1770690480,'2026-02-10 09:28:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,95400.00000000,'2026-02-17 23:56:04'),(254542,'ADRO','1m','yahoo',1770690540,'2026-02-10 09:29:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,188600.00000000,'2026-02-17 23:56:04'),(254543,'ADRO','1m','yahoo',1770690600,'2026-02-10 09:30:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,127900.00000000,'2026-02-17 23:56:04'),(254544,'ADRO','1m','yahoo',1770690660,'2026-02-10 09:31:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,8000.00000000,'2026-02-17 23:56:04'),(254545,'ADRO','1m','yahoo',1770690720,'2026-02-10 09:32:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,68400.00000000,'2026-02-17 23:56:04'),(254546,'ADRO','1m','yahoo',1770690780,'2026-02-10 09:33:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,1823700.00000000,'2026-02-17 23:56:04'),(254547,'ADRO','1m','yahoo',1770690840,'2026-02-10 09:34:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,17200.00000000,'2026-02-17 23:56:04'),(254548,'ADRO','1m','yahoo',1770690900,'2026-02-10 09:35:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,50200.00000000,'2026-02-17 23:56:04'),(254549,'ADRO','1m','yahoo',1770690960,'2026-02-10 09:36:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,35000.00000000,'2026-02-17 23:56:04'),(254550,'ADRO','1m','yahoo',1770691020,'2026-02-10 09:37:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,41600.00000000,'2026-02-17 23:56:04'),(254551,'ADRO','1m','yahoo',1770691080,'2026-02-10 09:38:00',2160.00000000,2160.00000000,2140.00000000,2140.00000000,2526400.00000000,'2026-02-17 23:56:04'),(254552,'ADRO','1m','yahoo',1770691140,'2026-02-10 09:39:00',2150.00000000,2150.00000000,2140.00000000,2150.00000000,415000.00000000,'2026-02-17 23:56:04'),(254553,'ADRO','1m','yahoo',1770691200,'2026-02-10 09:40:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,111900.00000000,'2026-02-17 23:56:04'),(254554,'ADRO','1m','yahoo',1770691260,'2026-02-10 09:41:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,141100.00000000,'2026-02-17 23:56:04'),(254555,'ADRO','1m','yahoo',1770691320,'2026-02-10 09:42:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,72300.00000000,'2026-02-17 23:56:04'),(254556,'ADRO','1m','yahoo',1770691380,'2026-02-10 09:43:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,159100.00000000,'2026-02-17 23:56:04'),(254557,'ADRO','1m','yahoo',1770691440,'2026-02-10 09:44:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,48400.00000000,'2026-02-17 23:56:04'),(254558,'ADRO','1m','yahoo',1770691500,'2026-02-10 09:45:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,17300.00000000,'2026-02-17 23:56:04'),(254559,'ADRO','1m','yahoo',1770691560,'2026-02-10 09:46:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,30000.00000000,'2026-02-17 23:56:04'),(254560,'ADRO','1m','yahoo',1770691620,'2026-02-10 09:47:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,46600.00000000,'2026-02-17 23:56:04'),(254561,'ADRO','1m','yahoo',1770691680,'2026-02-10 09:48:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,109400.00000000,'2026-02-17 23:56:04'),(254562,'ADRO','1m','yahoo',1770691740,'2026-02-10 09:49:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,1441200.00000000,'2026-02-17 23:56:04'),(254563,'ADRO','1m','yahoo',1770691800,'2026-02-10 09:50:00',2150.00000000,2160.00000000,2140.00000000,2150.00000000,735100.00000000,'2026-02-17 23:56:04'),(254564,'ADRO','1m','yahoo',1770691860,'2026-02-10 09:51:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,17900.00000000,'2026-02-17 23:56:04'),(254565,'ADRO','1m','yahoo',1770691920,'2026-02-10 09:52:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,11900.00000000,'2026-02-17 23:56:04'),(254566,'ADRO','1m','yahoo',1770691980,'2026-02-10 09:53:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,143600.00000000,'2026-02-17 23:56:04'),(254567,'ADRO','1m','yahoo',1770692040,'2026-02-10 09:54:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,551500.00000000,'2026-02-17 23:56:04'),(254568,'ADRO','1m','yahoo',1770692100,'2026-02-10 09:55:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,50700.00000000,'2026-02-17 23:56:04'),(254569,'ADRO','1m','yahoo',1770692160,'2026-02-10 09:56:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,13400.00000000,'2026-02-17 23:56:04'),(254570,'ADRO','1m','yahoo',1770692220,'2026-02-10 09:57:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,31300.00000000,'2026-02-17 23:56:04'),(254571,'ADRO','1m','yahoo',1770692280,'2026-02-10 09:58:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,76000.00000000,'2026-02-17 23:56:04'),(254572,'ADRO','1m','yahoo',1770692340,'2026-02-10 09:59:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,19400.00000000,'2026-02-17 23:56:04'),(254573,'ADRO','1m','yahoo',1770692400,'2026-02-10 10:00:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,26200.00000000,'2026-02-17 23:56:04'),(254574,'ADRO','1m','yahoo',1770692460,'2026-02-10 10:01:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,37600.00000000,'2026-02-17 23:56:04'),(254575,'ADRO','1m','yahoo',1770692520,'2026-02-10 10:02:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,143400.00000000,'2026-02-17 23:56:04'),(254576,'ADRO','1m','yahoo',1770692580,'2026-02-10 10:03:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,33600.00000000,'2026-02-17 23:56:04'),(254577,'ADRO','1m','yahoo',1770692640,'2026-02-10 10:04:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,17700.00000000,'2026-02-17 23:56:04'),(254578,'ADRO','1m','yahoo',1770692700,'2026-02-10 10:05:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,22900.00000000,'2026-02-17 23:56:04'),(254579,'ADRO','1m','yahoo',1770692760,'2026-02-10 10:06:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,1298400.00000000,'2026-02-17 23:56:04'),(254580,'ADRO','1m','yahoo',1770692820,'2026-02-10 10:07:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,0.00000000,'2026-02-17 23:56:04'),(254581,'ADRO','1m','yahoo',1770692880,'2026-02-10 10:08:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,26100.00000000,'2026-02-17 23:56:04'),(254582,'ADRO','1m','yahoo',1770692940,'2026-02-10 10:09:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,30200.00000000,'2026-02-17 23:56:04'),(254583,'ADRO','1m','yahoo',1770693000,'2026-02-10 10:10:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,28100.00000000,'2026-02-17 23:56:04'),(254584,'ADRO','1m','yahoo',1770693060,'2026-02-10 10:11:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,46300.00000000,'2026-02-17 23:56:04'),(254585,'ADRO','1m','yahoo',1770693120,'2026-02-10 10:12:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,14900.00000000,'2026-02-17 23:56:04'),(254586,'ADRO','1m','yahoo',1770693180,'2026-02-10 10:13:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,35100.00000000,'2026-02-17 23:56:04'),(254587,'ADRO','1m','yahoo',1770693240,'2026-02-10 10:14:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,5300.00000000,'2026-02-17 23:56:04'),(254588,'ADRO','1m','yahoo',1770693300,'2026-02-10 10:15:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,40600.00000000,'2026-02-17 23:56:04'),(254589,'ADRO','1m','yahoo',1770693360,'2026-02-10 10:16:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,103200.00000000,'2026-02-17 23:56:04'),(254590,'ADRO','1m','yahoo',1770693420,'2026-02-10 10:17:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,17000.00000000,'2026-02-17 23:56:04'),(254591,'ADRO','1m','yahoo',1770693480,'2026-02-10 10:18:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,28600.00000000,'2026-02-17 23:56:04'),(254592,'ADRO','1m','yahoo',1770693540,'2026-02-10 10:19:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,45500.00000000,'2026-02-17 23:56:04'),(254593,'ADRO','1m','yahoo',1770693600,'2026-02-10 10:20:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,24100.00000000,'2026-02-17 23:56:04'),(254594,'ADRO','1m','yahoo',1770693660,'2026-02-10 10:21:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,33000.00000000,'2026-02-17 23:56:04'),(254595,'ADRO','1m','yahoo',1770693720,'2026-02-10 10:22:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,54100.00000000,'2026-02-17 23:56:04'),(254596,'ADRO','1m','yahoo',1770693780,'2026-02-10 10:23:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,57800.00000000,'2026-02-17 23:56:04'),(254597,'ADRO','1m','yahoo',1770693840,'2026-02-10 10:24:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,40700.00000000,'2026-02-17 23:56:04'),(254598,'ADRO','1m','yahoo',1770693900,'2026-02-10 10:25:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,768800.00000000,'2026-02-17 23:56:04'),(254599,'ADRO','1m','yahoo',1770693960,'2026-02-10 10:26:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,36100.00000000,'2026-02-17 23:56:04'),(254600,'ADRO','1m','yahoo',1770694020,'2026-02-10 10:27:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,378700.00000000,'2026-02-17 23:56:04'),(254601,'ADRO','1m','yahoo',1770694080,'2026-02-10 10:28:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,33900.00000000,'2026-02-17 23:56:04'),(254602,'ADRO','1m','yahoo',1770694140,'2026-02-10 10:29:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,3400.00000000,'2026-02-17 23:56:04'),(254603,'ADRO','1m','yahoo',1770694200,'2026-02-10 10:30:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,61800.00000000,'2026-02-17 23:56:04'),(254604,'ADRO','1m','yahoo',1770694260,'2026-02-10 10:31:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,43700.00000000,'2026-02-17 23:56:04'),(254605,'ADRO','1m','yahoo',1770694320,'2026-02-10 10:32:00',2160.00000000,2160.00000000,2160.00000000,2160.00000000,4200.00000000,'2026-02-17 23:56:04'),(254606,'ADRO','1m','yahoo',1770694380,'2026-02-10 10:33:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,4700.00000000,'2026-02-17 23:56:04'),(254607,'ADRO','1m','yahoo',1770694440,'2026-02-10 10:34:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,50000.00000000,'2026-02-17 23:56:04'),(254608,'ADRO','1m','yahoo',1770694500,'2026-02-10 10:35:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,33900.00000000,'2026-02-17 23:56:04'),(254609,'ADRO','1m','yahoo',1770694560,'2026-02-10 10:36:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,28800.00000000,'2026-02-17 23:56:04'),(254610,'ADRO','1m','yahoo',1770694620,'2026-02-10 10:37:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,74300.00000000,'2026-02-17 23:56:04'),(254611,'ADRO','1m','yahoo',1770694680,'2026-02-10 10:38:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,13200.00000000,'2026-02-17 23:56:04'),(254612,'ADRO','1m','yahoo',1770694740,'2026-02-10 10:39:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,80100.00000000,'2026-02-17 23:56:04'),(254613,'ADRO','1m','yahoo',1770694800,'2026-02-10 10:40:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,4100.00000000,'2026-02-17 23:56:04'),(254614,'ADRO','1m','yahoo',1770694860,'2026-02-10 10:41:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,8600.00000000,'2026-02-17 23:56:04'),(254615,'ADRO','1m','yahoo',1770694920,'2026-02-10 10:42:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,41700.00000000,'2026-02-17 23:56:04'),(254616,'ADRO','1m','yahoo',1770694980,'2026-02-10 10:43:00',2150.00000000,2160.00000000,2150.00000000,2160.00000000,22700.00000000,'2026-02-17 23:56:04'),(254617,'ADRO','1m','yahoo',1770695040,'2026-02-10 10:44:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,818400.00000000,'2026-02-17 23:56:04'),(254618,'ADRO','1m','yahoo',1770695100,'2026-02-10 10:45:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,16500.00000000,'2026-02-17 23:56:04'),(254619,'ADRO','1m','yahoo',1770695160,'2026-02-10 10:46:00',2160.00000000,2180.00000000,2160.00000000,2180.00000000,1751800.00000000,'2026-02-17 23:56:04'),(254620,'ADRO','1m','yahoo',1770695220,'2026-02-10 10:47:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,271100.00000000,'2026-02-17 23:56:04'),(254621,'ADRO','1m','yahoo',1770695280,'2026-02-10 10:48:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,3509600.00000000,'2026-02-17 23:56:04'),(254622,'ADRO','1m','yahoo',1770695340,'2026-02-10 10:49:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,537300.00000000,'2026-02-17 23:56:04'),(254623,'ADRO','1m','yahoo',1770695400,'2026-02-10 10:50:00',2180.00000000,2200.00000000,2180.00000000,2200.00000000,4813200.00000000,'2026-02-17 23:56:04'),(254624,'ADRO','1m','yahoo',1770695460,'2026-02-10 10:51:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,6219700.00000000,'2026-02-17 23:56:04'),(254625,'ADRO','1m','yahoo',1770695520,'2026-02-10 10:52:00',2200.00000000,2220.00000000,2190.00000000,2210.00000000,4457300.00000000,'2026-02-17 23:56:04'),(254626,'ADRO','1m','yahoo',1770695580,'2026-02-10 10:53:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,1191500.00000000,'2026-02-17 23:56:04'),(254627,'ADRO','1m','yahoo',1770695640,'2026-02-10 10:54:00',2210.00000000,2210.00000000,2190.00000000,2200.00000000,1754400.00000000,'2026-02-17 23:56:04'),(254628,'ADRO','1m','yahoo',1770695700,'2026-02-10 10:55:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,92200.00000000,'2026-02-17 23:56:04'),(254629,'ADRO','1m','yahoo',1770695760,'2026-02-10 10:56:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,420400.00000000,'2026-02-17 23:56:04'),(254630,'ADRO','1m','yahoo',1770695820,'2026-02-10 10:57:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,63800.00000000,'2026-02-17 23:56:04'),(254631,'ADRO','1m','yahoo',1770695880,'2026-02-10 10:58:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,306900.00000000,'2026-02-17 23:56:04'),(254632,'ADRO','1m','yahoo',1770695940,'2026-02-10 10:59:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,3534100.00000000,'2026-02-17 23:56:04'),(254633,'ADRO','1m','yahoo',1770696000,'2026-02-10 11:00:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,233500.00000000,'2026-02-17 23:56:04'),(254634,'ADRO','1m','yahoo',1770696060,'2026-02-10 11:01:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,114100.00000000,'2026-02-17 23:56:04'),(254635,'ADRO','1m','yahoo',1770696120,'2026-02-10 11:02:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,84300.00000000,'2026-02-17 23:56:04'),(254636,'ADRO','1m','yahoo',1770696180,'2026-02-10 11:03:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,59100.00000000,'2026-02-17 23:56:04'),(254637,'ADRO','1m','yahoo',1770696240,'2026-02-10 11:04:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,233400.00000000,'2026-02-17 23:56:04'),(254638,'ADRO','1m','yahoo',1770696300,'2026-02-10 11:05:00',2190.00000000,2190.00000000,2170.00000000,2170.00000000,2996000.00000000,'2026-02-17 23:56:04'),(254639,'ADRO','1m','yahoo',1770696360,'2026-02-10 11:06:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,79000.00000000,'2026-02-17 23:56:04'),(254640,'ADRO','1m','yahoo',1770696420,'2026-02-10 11:07:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,36000.00000000,'2026-02-17 23:56:04'),(254641,'ADRO','1m','yahoo',1770696480,'2026-02-10 11:08:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,115200.00000000,'2026-02-17 23:56:04'),(254642,'ADRO','1m','yahoo',1770696540,'2026-02-10 11:09:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,67400.00000000,'2026-02-17 23:56:04'),(254643,'ADRO','1m','yahoo',1770696600,'2026-02-10 11:10:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,64200.00000000,'2026-02-17 23:56:04'),(254644,'ADRO','1m','yahoo',1770696660,'2026-02-10 11:11:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,81000.00000000,'2026-02-17 23:56:04'),(254645,'ADRO','1m','yahoo',1770696720,'2026-02-10 11:12:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,13600.00000000,'2026-02-17 23:56:04'),(254646,'ADRO','1m','yahoo',1770696780,'2026-02-10 11:13:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,1046500.00000000,'2026-02-17 23:56:04'),(254647,'ADRO','1m','yahoo',1770696840,'2026-02-10 11:14:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,118200.00000000,'2026-02-17 23:56:04'),(254648,'ADRO','1m','yahoo',1770696900,'2026-02-10 11:15:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,92700.00000000,'2026-02-17 23:56:04'),(254649,'ADRO','1m','yahoo',1770696960,'2026-02-10 11:16:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,61900.00000000,'2026-02-17 23:56:04'),(254650,'ADRO','1m','yahoo',1770697020,'2026-02-10 11:17:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,68900.00000000,'2026-02-17 23:56:04'),(254651,'ADRO','1m','yahoo',1770697080,'2026-02-10 11:18:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,36600.00000000,'2026-02-17 23:56:04'),(254652,'ADRO','1m','yahoo',1770697140,'2026-02-10 11:19:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,11900.00000000,'2026-02-17 23:56:04'),(254653,'ADRO','1m','yahoo',1770697200,'2026-02-10 11:20:00',2180.00000000,2200.00000000,2180.00000000,2190.00000000,1785100.00000000,'2026-02-17 23:56:04'),(254654,'ADRO','1m','yahoo',1770697260,'2026-02-10 11:21:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,18500.00000000,'2026-02-17 23:56:04'),(254655,'ADRO','1m','yahoo',1770697320,'2026-02-10 11:22:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,697100.00000000,'2026-02-17 23:56:04'),(254656,'ADRO','1m','yahoo',1770697380,'2026-02-10 11:23:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,33700.00000000,'2026-02-17 23:56:04'),(254657,'ADRO','1m','yahoo',1770697440,'2026-02-10 11:24:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,16400.00000000,'2026-02-17 23:56:04'),(254658,'ADRO','1m','yahoo',1770697500,'2026-02-10 11:25:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,36100.00000000,'2026-02-17 23:56:04'),(254659,'ADRO','1m','yahoo',1770697560,'2026-02-10 11:26:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,1026500.00000000,'2026-02-17 23:56:04'),(254660,'ADRO','1m','yahoo',1770697620,'2026-02-10 11:27:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,246000.00000000,'2026-02-17 23:56:04'),(254661,'ADRO','1m','yahoo',1770697680,'2026-02-10 11:28:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,20400.00000000,'2026-02-17 23:56:04'),(254662,'ADRO','1m','yahoo',1770697740,'2026-02-10 11:29:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,631600.00000000,'2026-02-17 23:56:04'),(254663,'ADRO','1m','yahoo',1770697800,'2026-02-10 11:30:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,58000.00000000,'2026-02-17 23:56:04'),(254664,'ADRO','1m','yahoo',1770697860,'2026-02-10 11:31:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,218800.00000000,'2026-02-17 23:56:04'),(254665,'ADRO','1m','yahoo',1770697920,'2026-02-10 11:32:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,11300.00000000,'2026-02-17 23:56:04'),(254666,'ADRO','1m','yahoo',1770697980,'2026-02-10 11:33:00',2190.00000000,2200.00000000,2180.00000000,2180.00000000,436900.00000000,'2026-02-17 23:56:04'),(254667,'ADRO','1m','yahoo',1770698040,'2026-02-10 11:34:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,340100.00000000,'2026-02-17 23:56:04'),(254668,'ADRO','1m','yahoo',1770698100,'2026-02-10 11:35:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,43300.00000000,'2026-02-17 23:56:04'),(254669,'ADRO','1m','yahoo',1770698160,'2026-02-10 11:36:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,52700.00000000,'2026-02-17 23:56:04'),(254670,'ADRO','1m','yahoo',1770698220,'2026-02-10 11:37:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,63300.00000000,'2026-02-17 23:56:04'),(254671,'ADRO','1m','yahoo',1770698280,'2026-02-10 11:38:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,75800.00000000,'2026-02-17 23:56:04'),(254672,'ADRO','1m','yahoo',1770698340,'2026-02-10 11:39:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,129500.00000000,'2026-02-17 23:56:04'),(254673,'ADRO','1m','yahoo',1770698400,'2026-02-10 11:40:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,23300.00000000,'2026-02-17 23:56:04'),(254674,'ADRO','1m','yahoo',1770698460,'2026-02-10 11:41:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,22400.00000000,'2026-02-17 23:56:04'),(254675,'ADRO','1m','yahoo',1770698520,'2026-02-10 11:42:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,18500.00000000,'2026-02-17 23:56:04'),(254676,'ADRO','1m','yahoo',1770698580,'2026-02-10 11:43:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,25700.00000000,'2026-02-17 23:56:04'),(254677,'ADRO','1m','yahoo',1770698640,'2026-02-10 11:44:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,15400.00000000,'2026-02-17 23:56:04'),(254678,'ADRO','1m','yahoo',1770698700,'2026-02-10 11:45:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,248200.00000000,'2026-02-17 23:56:04'),(254679,'ADRO','1m','yahoo',1770698760,'2026-02-10 11:46:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,1576300.00000000,'2026-02-17 23:56:04'),(254680,'ADRO','1m','yahoo',1770698820,'2026-02-10 11:47:00',2190.00000000,2190.00000000,2190.00000000,2190.00000000,29700.00000000,'2026-02-17 23:56:04'),(254681,'ADRO','1m','yahoo',1770698880,'2026-02-10 11:48:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,248500.00000000,'2026-02-17 23:56:04'),(254682,'ADRO','1m','yahoo',1770698940,'2026-02-10 11:49:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,139600.00000000,'2026-02-17 23:56:04'),(254683,'ADRO','1m','yahoo',1770699000,'2026-02-10 11:50:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,652000.00000000,'2026-02-17 23:56:04'),(254684,'ADRO','1m','yahoo',1770699060,'2026-02-10 11:51:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,29900.00000000,'2026-02-17 23:56:04'),(254685,'ADRO','1m','yahoo',1770699120,'2026-02-10 11:52:00',2190.00000000,2190.00000000,2190.00000000,2190.00000000,21900.00000000,'2026-02-17 23:56:04'),(254686,'ADRO','1m','yahoo',1770699180,'2026-02-10 11:53:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,19400.00000000,'2026-02-17 23:56:04'),(254687,'ADRO','1m','yahoo',1770699240,'2026-02-10 11:54:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,25200.00000000,'2026-02-17 23:56:04'),(254688,'ADRO','1m','yahoo',1770699300,'2026-02-10 11:55:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,26600.00000000,'2026-02-17 23:56:04'),(254689,'ADRO','1m','yahoo',1770699360,'2026-02-10 11:56:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,37200.00000000,'2026-02-17 23:56:04'),(254690,'ADRO','1m','yahoo',1770699420,'2026-02-10 11:57:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,119000.00000000,'2026-02-17 23:56:04'),(254691,'ADRO','1m','yahoo',1770699480,'2026-02-10 11:58:00',2180.00000000,2200.00000000,2180.00000000,2190.00000000,643600.00000000,'2026-02-17 23:56:04'),(254692,'ADRO','1m','yahoo',1770699540,'2026-02-10 11:59:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,47900.00000000,'2026-02-17 23:56:04'),(254693,'ADRO','1m','yahoo',1770705000,'2026-02-10 13:30:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,1752800.00000000,'2026-02-17 23:56:04'),(254694,'ADRO','1m','yahoo',1770705060,'2026-02-10 13:31:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,75000.00000000,'2026-02-17 23:56:04'),(254695,'ADRO','1m','yahoo',1770705120,'2026-02-10 13:32:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,50500.00000000,'2026-02-17 23:56:04'),(254696,'ADRO','1m','yahoo',1770705180,'2026-02-10 13:33:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,72100.00000000,'2026-02-17 23:56:04'),(254697,'ADRO','1m','yahoo',1770705240,'2026-02-10 13:34:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,90900.00000000,'2026-02-17 23:56:04'),(254698,'ADRO','1m','yahoo',1770705300,'2026-02-10 13:35:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,477800.00000000,'2026-02-17 23:56:04'),(254699,'ADRO','1m','yahoo',1770705360,'2026-02-10 13:36:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,50700.00000000,'2026-02-17 23:56:04'),(254700,'ADRO','1m','yahoo',1770705420,'2026-02-10 13:37:00',2180.00000000,2190.00000000,2170.00000000,2170.00000000,2428000.00000000,'2026-02-17 23:56:04'),(254701,'ADRO','1m','yahoo',1770705480,'2026-02-10 13:38:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,34500.00000000,'2026-02-17 23:56:04'),(254702,'ADRO','1m','yahoo',1770705540,'2026-02-10 13:39:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,779700.00000000,'2026-02-17 23:56:04'),(254703,'ADRO','1m','yahoo',1770705600,'2026-02-10 13:40:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,52100.00000000,'2026-02-17 23:56:04'),(254704,'ADRO','1m','yahoo',1770705660,'2026-02-10 13:41:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,268500.00000000,'2026-02-17 23:56:04'),(254705,'ADRO','1m','yahoo',1770705720,'2026-02-10 13:42:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,106300.00000000,'2026-02-17 23:56:04'),(254706,'ADRO','1m','yahoo',1770705780,'2026-02-10 13:43:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,114300.00000000,'2026-02-17 23:56:04'),(254707,'ADRO','1m','yahoo',1770705840,'2026-02-10 13:44:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,42200.00000000,'2026-02-17 23:56:04'),(254708,'ADRO','1m','yahoo',1770705900,'2026-02-10 13:45:00',2180.00000000,2180.00000000,2160.00000000,2160.00000000,3226700.00000000,'2026-02-17 23:56:04'),(254709,'ADRO','1m','yahoo',1770705960,'2026-02-10 13:46:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,296900.00000000,'2026-02-17 23:56:04'),(254710,'ADRO','1m','yahoo',1770706020,'2026-02-10 13:47:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,1379800.00000000,'2026-02-17 23:56:04'),(254711,'ADRO','1m','yahoo',1770706080,'2026-02-10 13:48:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,1274600.00000000,'2026-02-17 23:56:04'),(254712,'ADRO','1m','yahoo',1770706140,'2026-02-10 13:49:00',2160.00000000,2170.00000000,2150.00000000,2170.00000000,669200.00000000,'2026-02-17 23:56:04'),(254713,'ADRO','1m','yahoo',1770706200,'2026-02-10 13:50:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,155800.00000000,'2026-02-17 23:56:04'),(254714,'ADRO','1m','yahoo',1770706260,'2026-02-10 13:51:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,51700.00000000,'2026-02-17 23:56:04'),(254715,'ADRO','1m','yahoo',1770706320,'2026-02-10 13:52:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,99500.00000000,'2026-02-17 23:56:04'),(254716,'ADRO','1m','yahoo',1770706380,'2026-02-10 13:53:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,15300.00000000,'2026-02-17 23:56:04'),(254717,'ADRO','1m','yahoo',1770706440,'2026-02-10 13:54:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,13600.00000000,'2026-02-17 23:56:04'),(254718,'ADRO','1m','yahoo',1770706500,'2026-02-10 13:55:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,60300.00000000,'2026-02-17 23:56:04'),(254719,'ADRO','1m','yahoo',1770706560,'2026-02-10 13:56:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,540700.00000000,'2026-02-17 23:56:04'),(254720,'ADRO','1m','yahoo',1770706620,'2026-02-10 13:57:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,96400.00000000,'2026-02-17 23:56:04'),(254721,'ADRO','1m','yahoo',1770706680,'2026-02-10 13:58:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,33900.00000000,'2026-02-17 23:56:04'),(254722,'ADRO','1m','yahoo',1770706740,'2026-02-10 13:59:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,84600.00000000,'2026-02-17 23:56:04'),(254723,'ADRO','1m','yahoo',1770706800,'2026-02-10 14:00:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,76800.00000000,'2026-02-17 23:56:04'),(254724,'ADRO','1m','yahoo',1770706860,'2026-02-10 14:01:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,54700.00000000,'2026-02-17 23:56:04'),(254725,'ADRO','1m','yahoo',1770706920,'2026-02-10 14:02:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,36200.00000000,'2026-02-17 23:56:04'),(254726,'ADRO','1m','yahoo',1770706980,'2026-02-10 14:03:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,19800.00000000,'2026-02-17 23:56:04'),(254727,'ADRO','1m','yahoo',1770707040,'2026-02-10 14:04:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,212100.00000000,'2026-02-17 23:56:04'),(254728,'ADRO','1m','yahoo',1770707100,'2026-02-10 14:05:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,182500.00000000,'2026-02-17 23:56:04'),(254729,'ADRO','1m','yahoo',1770707160,'2026-02-10 14:06:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,32600.00000000,'2026-02-17 23:56:04'),(254730,'ADRO','1m','yahoo',1770707220,'2026-02-10 14:07:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,39000.00000000,'2026-02-17 23:56:04'),(254731,'ADRO','1m','yahoo',1770707280,'2026-02-10 14:08:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,54400.00000000,'2026-02-17 23:56:04'),(254732,'ADRO','1m','yahoo',1770707340,'2026-02-10 14:09:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,20100.00000000,'2026-02-17 23:56:04'),(254733,'ADRO','1m','yahoo',1770707400,'2026-02-10 14:10:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,45600.00000000,'2026-02-17 23:56:04'),(254734,'ADRO','1m','yahoo',1770707460,'2026-02-10 14:11:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,127000.00000000,'2026-02-17 23:56:04'),(254735,'ADRO','1m','yahoo',1770707520,'2026-02-10 14:12:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,64400.00000000,'2026-02-17 23:56:04'),(254736,'ADRO','1m','yahoo',1770707580,'2026-02-10 14:13:00',2170.00000000,2170.00000000,2150.00000000,2150.00000000,1044800.00000000,'2026-02-17 23:56:04'),(254737,'ADRO','1m','yahoo',1770707640,'2026-02-10 14:14:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,254200.00000000,'2026-02-17 23:56:04'),(254738,'ADRO','1m','yahoo',1770707700,'2026-02-10 14:15:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,26300.00000000,'2026-02-17 23:56:04'),(254739,'ADRO','1m','yahoo',1770707760,'2026-02-10 14:16:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,34800.00000000,'2026-02-17 23:56:04'),(254740,'ADRO','1m','yahoo',1770707820,'2026-02-10 14:17:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,57200.00000000,'2026-02-17 23:56:04'),(254741,'ADRO','1m','yahoo',1770707880,'2026-02-10 14:18:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,16500.00000000,'2026-02-17 23:56:04'),(254742,'ADRO','1m','yahoo',1770707940,'2026-02-10 14:19:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,709000.00000000,'2026-02-17 23:56:04'),(254743,'ADRO','1m','yahoo',1770708000,'2026-02-10 14:20:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,0.00000000,'2026-02-17 23:56:04'),(254744,'ADRO','1m','yahoo',1770708060,'2026-02-10 14:21:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,572000.00000000,'2026-02-17 23:56:04'),(254745,'ADRO','1m','yahoo',1770708120,'2026-02-10 14:22:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,73100.00000000,'2026-02-17 23:56:04'),(254746,'ADRO','1m','yahoo',1770708180,'2026-02-10 14:23:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,113100.00000000,'2026-02-17 23:56:04'),(254747,'ADRO','1m','yahoo',1770708240,'2026-02-10 14:24:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,14500.00000000,'2026-02-17 23:56:04'),(254748,'ADRO','1m','yahoo',1770708300,'2026-02-10 14:25:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,29300.00000000,'2026-02-17 23:56:04'),(254749,'ADRO','1m','yahoo',1770708360,'2026-02-10 14:26:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,67000.00000000,'2026-02-17 23:56:04'),(254750,'ADRO','1m','yahoo',1770708420,'2026-02-10 14:27:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,296700.00000000,'2026-02-17 23:56:04'),(254751,'ADRO','1m','yahoo',1770708480,'2026-02-10 14:28:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,27600.00000000,'2026-02-17 23:56:04'),(254752,'ADRO','1m','yahoo',1770708540,'2026-02-10 14:29:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,306700.00000000,'2026-02-17 23:56:04'),(254753,'ADRO','1m','yahoo',1770708600,'2026-02-10 14:30:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,201200.00000000,'2026-02-17 23:56:04'),(254754,'ADRO','1m','yahoo',1770708660,'2026-02-10 14:31:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,49100.00000000,'2026-02-17 23:56:04'),(254755,'ADRO','1m','yahoo',1770708720,'2026-02-10 14:32:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,277300.00000000,'2026-02-17 23:56:04'),(254756,'ADRO','1m','yahoo',1770708780,'2026-02-10 14:33:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,199500.00000000,'2026-02-17 23:56:04'),(254757,'ADRO','1m','yahoo',1770708840,'2026-02-10 14:34:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,70500.00000000,'2026-02-17 23:56:04'),(254758,'ADRO','1m','yahoo',1770708900,'2026-02-10 14:35:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,10700.00000000,'2026-02-17 23:56:04'),(254759,'ADRO','1m','yahoo',1770708960,'2026-02-10 14:36:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,597500.00000000,'2026-02-17 23:56:04'),(254760,'ADRO','1m','yahoo',1770709020,'2026-02-10 14:37:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,11600.00000000,'2026-02-17 23:56:04'),(254761,'ADRO','1m','yahoo',1770709080,'2026-02-10 14:38:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,14700.00000000,'2026-02-17 23:56:04'),(254762,'ADRO','1m','yahoo',1770709140,'2026-02-10 14:39:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,11100.00000000,'2026-02-17 23:56:04'),(254763,'ADRO','1m','yahoo',1770709200,'2026-02-10 14:40:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,6500.00000000,'2026-02-17 23:56:04'),(254764,'ADRO','1m','yahoo',1770709260,'2026-02-10 14:41:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,6600.00000000,'2026-02-17 23:56:04'),(254765,'ADRO','1m','yahoo',1770709320,'2026-02-10 14:42:00',2160.00000000,2160.00000000,2160.00000000,2160.00000000,0.00000000,'2026-02-17 23:56:04'),(254766,'ADRO','1m','yahoo',1770709380,'2026-02-10 14:43:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,44400.00000000,'2026-02-17 23:56:04'),(254767,'ADRO','1m','yahoo',1770709440,'2026-02-10 14:44:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,677400.00000000,'2026-02-17 23:56:04'),(254768,'ADRO','1m','yahoo',1770709500,'2026-02-10 14:45:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,8600.00000000,'2026-02-17 23:56:04'),(254769,'ADRO','1m','yahoo',1770709560,'2026-02-10 14:46:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,11200.00000000,'2026-02-17 23:56:04'),(254770,'ADRO','1m','yahoo',1770709620,'2026-02-10 14:47:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,669200.00000000,'2026-02-17 23:56:04'),(254771,'ADRO','1m','yahoo',1770709680,'2026-02-10 14:48:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,240900.00000000,'2026-02-17 23:56:04'),(254772,'ADRO','1m','yahoo',1770709740,'2026-02-10 14:49:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,53600.00000000,'2026-02-17 23:56:04'),(254773,'ADRO','1m','yahoo',1770709800,'2026-02-10 14:50:00',2170.00000000,2180.00000000,2160.00000000,2160.00000000,77000.00000000,'2026-02-17 23:56:04'),(254774,'ADRO','1m','yahoo',1770709860,'2026-02-10 14:51:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,43900.00000000,'2026-02-17 23:56:04'),(254775,'ADRO','1m','yahoo',1770709920,'2026-02-10 14:52:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,69100.00000000,'2026-02-17 23:56:04'),(254776,'ADRO','1m','yahoo',1770709980,'2026-02-10 14:53:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,16000.00000000,'2026-02-17 23:56:04'),(254777,'ADRO','1m','yahoo',1770710040,'2026-02-10 14:54:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,35400.00000000,'2026-02-17 23:56:04'),(254778,'ADRO','1m','yahoo',1770710100,'2026-02-10 14:55:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,224800.00000000,'2026-02-17 23:56:04'),(254779,'ADRO','1m','yahoo',1770710160,'2026-02-10 14:56:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,27700.00000000,'2026-02-17 23:56:04'),(254780,'ADRO','1m','yahoo',1770710220,'2026-02-10 14:57:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,103800.00000000,'2026-02-17 23:56:04'),(254781,'ADRO','1m','yahoo',1770710280,'2026-02-10 14:58:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,670000.00000000,'2026-02-17 23:56:04'),(254782,'ADRO','1m','yahoo',1770710340,'2026-02-10 14:59:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,100300.00000000,'2026-02-17 23:56:04'),(254783,'ADRO','1m','yahoo',1770710400,'2026-02-10 15:00:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,272700.00000000,'2026-02-17 23:56:04'),(254784,'ADRO','1m','yahoo',1770710460,'2026-02-10 15:01:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,39500.00000000,'2026-02-17 23:56:04'),(254785,'ADRO','1m','yahoo',1770710520,'2026-02-10 15:02:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,19900.00000000,'2026-02-17 23:56:04'),(254786,'ADRO','1m','yahoo',1770710580,'2026-02-10 15:03:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,35500.00000000,'2026-02-17 23:56:04'),(254787,'ADRO','1m','yahoo',1770710640,'2026-02-10 15:04:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,46500.00000000,'2026-02-17 23:56:04'),(254788,'ADRO','1m','yahoo',1770710700,'2026-02-10 15:05:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,46400.00000000,'2026-02-17 23:56:04'),(254789,'ADRO','1m','yahoo',1770710760,'2026-02-10 15:06:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,692800.00000000,'2026-02-17 23:56:04'),(254790,'ADRO','1m','yahoo',1770710820,'2026-02-10 15:07:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,152900.00000000,'2026-02-17 23:56:04'),(254791,'ADRO','1m','yahoo',1770710880,'2026-02-10 15:08:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,102600.00000000,'2026-02-17 23:56:04'),(254792,'ADRO','1m','yahoo',1770710940,'2026-02-10 15:09:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,22900.00000000,'2026-02-17 23:56:04'),(254793,'ADRO','1m','yahoo',1770711000,'2026-02-10 15:10:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,20300.00000000,'2026-02-17 23:56:04'),(254794,'ADRO','1m','yahoo',1770711060,'2026-02-10 15:11:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,116100.00000000,'2026-02-17 23:56:04'),(254795,'ADRO','1m','yahoo',1770711120,'2026-02-10 15:12:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,0.00000000,'2026-02-17 23:56:04'),(254796,'ADRO','1m','yahoo',1770711180,'2026-02-10 15:13:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,116200.00000000,'2026-02-17 23:56:04'),(254797,'ADRO','1m','yahoo',1770711240,'2026-02-10 15:14:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,671700.00000000,'2026-02-17 23:56:04'),(254798,'ADRO','1m','yahoo',1770711300,'2026-02-10 15:15:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,20400.00000000,'2026-02-17 23:56:04'),(254799,'ADRO','1m','yahoo',1770711360,'2026-02-10 15:16:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,28500.00000000,'2026-02-17 23:56:04'),(254800,'ADRO','1m','yahoo',1770711420,'2026-02-10 15:17:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,313900.00000000,'2026-02-17 23:56:04'),(254801,'ADRO','1m','yahoo',1770711480,'2026-02-10 15:18:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,59100.00000000,'2026-02-17 23:56:04'),(254802,'ADRO','1m','yahoo',1770711540,'2026-02-10 15:19:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,155700.00000000,'2026-02-17 23:56:04'),(254803,'ADRO','1m','yahoo',1770711600,'2026-02-10 15:20:00',2180.00000000,2180.00000000,2160.00000000,2160.00000000,358000.00000000,'2026-02-17 23:56:04'),(254804,'ADRO','1m','yahoo',1770711660,'2026-02-10 15:21:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,256700.00000000,'2026-02-17 23:56:04'),(254805,'ADRO','1m','yahoo',1770711720,'2026-02-10 15:22:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,50800.00000000,'2026-02-17 23:56:04'),(254806,'ADRO','1m','yahoo',1770711780,'2026-02-10 15:23:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,56900.00000000,'2026-02-17 23:56:04'),(254807,'ADRO','1m','yahoo',1770711840,'2026-02-10 15:24:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,89300.00000000,'2026-02-17 23:56:04'),(254808,'ADRO','1m','yahoo',1770711900,'2026-02-10 15:25:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,93000.00000000,'2026-02-17 23:56:04'),(254809,'ADRO','1m','yahoo',1770711960,'2026-02-10 15:26:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,713700.00000000,'2026-02-17 23:56:04'),(254810,'ADRO','1m','yahoo',1770712020,'2026-02-10 15:27:00',2160.00000000,2180.00000000,2160.00000000,2180.00000000,81900.00000000,'2026-02-17 23:56:04'),(254811,'ADRO','1m','yahoo',1770712080,'2026-02-10 15:28:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,170800.00000000,'2026-02-17 23:56:04'),(254812,'ADRO','1m','yahoo',1770712140,'2026-02-10 15:29:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,85200.00000000,'2026-02-17 23:56:04'),(254813,'ADRO','1m','yahoo',1770712200,'2026-02-10 15:30:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,56100.00000000,'2026-02-17 23:56:04'),(254814,'ADRO','1m','yahoo',1770712260,'2026-02-10 15:31:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,251300.00000000,'2026-02-17 23:56:04'),(254815,'ADRO','1m','yahoo',1770712320,'2026-02-10 15:32:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,53100.00000000,'2026-02-17 23:56:04'),(254816,'ADRO','1m','yahoo',1770712380,'2026-02-10 15:33:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,271700.00000000,'2026-02-17 23:56:04'),(254817,'ADRO','1m','yahoo',1770712440,'2026-02-10 15:34:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,107800.00000000,'2026-02-17 23:56:04'),(254818,'ADRO','1m','yahoo',1770712500,'2026-02-10 15:35:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,59400.00000000,'2026-02-17 23:56:04'),(254819,'ADRO','1m','yahoo',1770712560,'2026-02-10 15:36:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,69400.00000000,'2026-02-17 23:56:04'),(254820,'ADRO','1m','yahoo',1770712620,'2026-02-10 15:37:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,110700.00000000,'2026-02-17 23:56:04'),(254821,'ADRO','1m','yahoo',1770712680,'2026-02-10 15:38:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,59600.00000000,'2026-02-17 23:56:04'),(254822,'ADRO','1m','yahoo',1770712740,'2026-02-10 15:39:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,56700.00000000,'2026-02-17 23:56:04'),(254823,'ADRO','1m','yahoo',1770712800,'2026-02-10 15:40:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,2795900.00000000,'2026-02-17 23:56:04'),(254824,'ADRO','1m','yahoo',1770712860,'2026-02-10 15:41:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,194900.00000000,'2026-02-17 23:56:04'),(254825,'ADRO','1m','yahoo',1770712920,'2026-02-10 15:42:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,145200.00000000,'2026-02-17 23:56:04'),(254826,'ADRO','1m','yahoo',1770712980,'2026-02-10 15:43:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,142200.00000000,'2026-02-17 23:56:04'),(254827,'ADRO','1m','yahoo',1770713040,'2026-02-10 15:44:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,114800.00000000,'2026-02-17 23:56:04'),(254828,'ADRO','1m','yahoo',1770713100,'2026-02-10 15:45:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,245300.00000000,'2026-02-17 23:56:04'),(254829,'ADRO','1m','yahoo',1770713160,'2026-02-10 15:46:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,124300.00000000,'2026-02-17 23:56:04'),(254830,'ADRO','1m','yahoo',1770713220,'2026-02-10 15:47:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,298600.00000000,'2026-02-17 23:56:04'),(254831,'ADRO','1m','yahoo',1770713280,'2026-02-10 15:48:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,0.00000000,'2026-02-17 23:56:04'),(254832,'ADRO','1m','yahoo',1770713340,'2026-02-10 15:49:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,337600.00000000,'2026-02-17 23:56:04'),(254833,'ADRO','1m','yahoo',1770714000,'2026-02-10 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,2760600.00000000,'2026-02-17 23:56:04'),(254834,'ADRO','1m','yahoo',1770714120,'2026-02-10 16:02:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,62000.00000000,'2026-02-17 23:56:04'),(254835,'ADRO','1m','yahoo',1770714180,'2026-02-10 16:03:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254836,'ADRO','1m','yahoo',1770714240,'2026-02-10 16:04:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,26800.00000000,'2026-02-17 23:56:04'),(254837,'ADRO','1m','yahoo',1770714300,'2026-02-10 16:05:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,17700.00000000,'2026-02-17 23:56:04'),(254838,'ADRO','1m','yahoo',1770714360,'2026-02-10 16:06:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,2600.00000000,'2026-02-17 23:56:04'),(254839,'ADRO','1m','yahoo',1770714420,'2026-02-10 16:07:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,23200.00000000,'2026-02-17 23:56:04'),(254840,'ADRO','1m','yahoo',1770714480,'2026-02-10 16:08:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254841,'ADRO','1m','yahoo',1770714540,'2026-02-10 16:09:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,6300.00000000,'2026-02-17 23:56:04'),(254842,'ADRO','1m','yahoo',1770714600,'2026-02-10 16:10:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,9000.00000000,'2026-02-17 23:56:04'),(254843,'ADRO','1m','yahoo',1770714780,'2026-02-10 16:13:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254844,'ADRO','1m','yahoo',1770714840,'2026-02-10 16:14:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254845,'ADRO','1m','yahoo',1770775200,'2026-02-11 09:00:00',2180.00000000,2190.00000000,2170.00000000,2190.00000000,0.00000000,'2026-02-17 23:56:04'),(254846,'ADRO','1m','yahoo',1770775260,'2026-02-11 09:01:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,301800.00000000,'2026-02-17 23:56:04'),(254847,'ADRO','1m','yahoo',1770775320,'2026-02-11 09:02:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,715500.00000000,'2026-02-17 23:56:04'),(254848,'ADRO','1m','yahoo',1770775380,'2026-02-11 09:03:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,670500.00000000,'2026-02-17 23:56:04'),(254849,'ADRO','1m','yahoo',1770775440,'2026-02-11 09:04:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,131400.00000000,'2026-02-17 23:56:04'),(254850,'ADRO','1m','yahoo',1770775500,'2026-02-11 09:05:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,117100.00000000,'2026-02-17 23:56:04'),(254851,'ADRO','1m','yahoo',1770775560,'2026-02-11 09:06:00',2190.00000000,2190.00000000,2170.00000000,2180.00000000,1012900.00000000,'2026-02-17 23:56:04'),(254852,'ADRO','1m','yahoo',1770775620,'2026-02-11 09:07:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,3156200.00000000,'2026-02-17 23:56:04'),(254853,'ADRO','1m','yahoo',1770775680,'2026-02-11 09:08:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,516800.00000000,'2026-02-17 23:56:04'),(254854,'ADRO','1m','yahoo',1770775740,'2026-02-11 09:09:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,147400.00000000,'2026-02-17 23:56:04'),(254855,'ADRO','1m','yahoo',1770775800,'2026-02-11 09:10:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,2217500.00000000,'2026-02-17 23:56:04'),(254856,'ADRO','1m','yahoo',1770775860,'2026-02-11 09:11:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,300600.00000000,'2026-02-17 23:56:04'),(254857,'ADRO','1m','yahoo',1770775920,'2026-02-11 09:12:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,82200.00000000,'2026-02-17 23:56:04'),(254858,'ADRO','1m','yahoo',1770775980,'2026-02-11 09:13:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,1300400.00000000,'2026-02-17 23:56:04'),(254859,'ADRO','1m','yahoo',1770776040,'2026-02-11 09:14:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,579000.00000000,'2026-02-17 23:56:04'),(254860,'ADRO','1m','yahoo',1770776100,'2026-02-11 09:15:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,66900.00000000,'2026-02-17 23:56:04'),(254861,'ADRO','1m','yahoo',1770776160,'2026-02-11 09:16:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,58700.00000000,'2026-02-17 23:56:04'),(254862,'ADRO','1m','yahoo',1770776220,'2026-02-11 09:17:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,68000.00000000,'2026-02-17 23:56:04'),(254863,'ADRO','1m','yahoo',1770776280,'2026-02-11 09:18:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,22700.00000000,'2026-02-17 23:56:04'),(254864,'ADRO','1m','yahoo',1770776340,'2026-02-11 09:19:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,77100.00000000,'2026-02-17 23:56:04'),(254865,'ADRO','1m','yahoo',1770776400,'2026-02-11 09:20:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,90200.00000000,'2026-02-17 23:56:04'),(254866,'ADRO','1m','yahoo',1770776460,'2026-02-11 09:21:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,111200.00000000,'2026-02-17 23:56:04'),(254867,'ADRO','1m','yahoo',1770776520,'2026-02-11 09:22:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,88800.00000000,'2026-02-17 23:56:04'),(254868,'ADRO','1m','yahoo',1770776580,'2026-02-11 09:23:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,268800.00000000,'2026-02-17 23:56:04'),(254869,'ADRO','1m','yahoo',1770776640,'2026-02-11 09:24:00',2180.00000000,2190.00000000,2170.00000000,2170.00000000,1127400.00000000,'2026-02-17 23:56:04'),(254870,'ADRO','1m','yahoo',1770776700,'2026-02-11 09:25:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,409100.00000000,'2026-02-17 23:56:04'),(254871,'ADRO','1m','yahoo',1770776760,'2026-02-11 09:26:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,82500.00000000,'2026-02-17 23:56:04'),(254872,'ADRO','1m','yahoo',1770776820,'2026-02-11 09:27:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,17800.00000000,'2026-02-17 23:56:04'),(254873,'ADRO','1m','yahoo',1770776880,'2026-02-11 09:28:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,681000.00000000,'2026-02-17 23:56:04'),(254874,'ADRO','1m','yahoo',1770776940,'2026-02-11 09:29:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,88900.00000000,'2026-02-17 23:56:04'),(254875,'ADRO','1m','yahoo',1770777000,'2026-02-11 09:30:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,387500.00000000,'2026-02-17 23:56:04'),(254876,'ADRO','1m','yahoo',1770777060,'2026-02-11 09:31:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,103800.00000000,'2026-02-17 23:56:04'),(254877,'ADRO','1m','yahoo',1770777120,'2026-02-11 09:32:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,222200.00000000,'2026-02-17 23:56:04'),(254878,'ADRO','1m','yahoo',1770777180,'2026-02-11 09:33:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,131500.00000000,'2026-02-17 23:56:04'),(254879,'ADRO','1m','yahoo',1770777240,'2026-02-11 09:34:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,2932500.00000000,'2026-02-17 23:56:04'),(254880,'ADRO','1m','yahoo',1770777300,'2026-02-11 09:35:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,289500.00000000,'2026-02-17 23:56:04'),(254881,'ADRO','1m','yahoo',1770777360,'2026-02-11 09:36:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,310100.00000000,'2026-02-17 23:56:04'),(254882,'ADRO','1m','yahoo',1770777420,'2026-02-11 09:37:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,59800.00000000,'2026-02-17 23:56:04'),(254883,'ADRO','1m','yahoo',1770777480,'2026-02-11 09:38:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,1376300.00000000,'2026-02-17 23:56:04'),(254884,'ADRO','1m','yahoo',1770777540,'2026-02-11 09:39:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,102700.00000000,'2026-02-17 23:56:04'),(254885,'ADRO','1m','yahoo',1770777600,'2026-02-11 09:40:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,134600.00000000,'2026-02-17 23:56:04'),(254886,'ADRO','1m','yahoo',1770777660,'2026-02-11 09:41:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,160100.00000000,'2026-02-17 23:56:04'),(254887,'ADRO','1m','yahoo',1770777720,'2026-02-11 09:42:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,164300.00000000,'2026-02-17 23:56:04'),(254888,'ADRO','1m','yahoo',1770777780,'2026-02-11 09:43:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,555100.00000000,'2026-02-17 23:56:04'),(254889,'ADRO','1m','yahoo',1770777840,'2026-02-11 09:44:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,84000.00000000,'2026-02-17 23:56:04'),(254890,'ADRO','1m','yahoo',1770777900,'2026-02-11 09:45:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,57400.00000000,'2026-02-17 23:56:04'),(254891,'ADRO','1m','yahoo',1770777960,'2026-02-11 09:46:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,34000.00000000,'2026-02-17 23:56:04'),(254892,'ADRO','1m','yahoo',1770778020,'2026-02-11 09:47:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,94100.00000000,'2026-02-17 23:56:04'),(254893,'ADRO','1m','yahoo',1770778080,'2026-02-11 09:48:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,97100.00000000,'2026-02-17 23:56:04'),(254894,'ADRO','1m','yahoo',1770778140,'2026-02-11 09:49:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,164500.00000000,'2026-02-17 23:56:04'),(254895,'ADRO','1m','yahoo',1770778200,'2026-02-11 09:50:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,42100.00000000,'2026-02-17 23:56:04'),(254896,'ADRO','1m','yahoo',1770778260,'2026-02-11 09:51:00',2170.00000000,2170.00000000,2160.00000000,2170.00000000,30600.00000000,'2026-02-17 23:56:04'),(254897,'ADRO','1m','yahoo',1770778320,'2026-02-11 09:52:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,836900.00000000,'2026-02-17 23:56:04'),(254898,'ADRO','1m','yahoo',1770778380,'2026-02-11 09:53:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,46000.00000000,'2026-02-17 23:56:04'),(254899,'ADRO','1m','yahoo',1770778440,'2026-02-11 09:54:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,160400.00000000,'2026-02-17 23:56:04'),(254900,'ADRO','1m','yahoo',1770778500,'2026-02-11 09:55:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,73800.00000000,'2026-02-17 23:56:04'),(254901,'ADRO','1m','yahoo',1770778560,'2026-02-11 09:56:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,72200.00000000,'2026-02-17 23:56:04'),(254902,'ADRO','1m','yahoo',1770778620,'2026-02-11 09:57:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,49200.00000000,'2026-02-17 23:56:04'),(254903,'ADRO','1m','yahoo',1770778680,'2026-02-11 09:58:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,6100.00000000,'2026-02-17 23:56:04'),(254904,'ADRO','1m','yahoo',1770778740,'2026-02-11 09:59:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,22500.00000000,'2026-02-17 23:56:04'),(254905,'ADRO','1m','yahoo',1770778800,'2026-02-11 10:00:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,66200.00000000,'2026-02-17 23:56:04'),(254906,'ADRO','1m','yahoo',1770778860,'2026-02-11 10:01:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,137400.00000000,'2026-02-17 23:56:04'),(254907,'ADRO','1m','yahoo',1770778920,'2026-02-11 10:02:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,378000.00000000,'2026-02-17 23:56:04'),(254908,'ADRO','1m','yahoo',1770778980,'2026-02-11 10:03:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,18700.00000000,'2026-02-17 23:56:04'),(254909,'ADRO','1m','yahoo',1770779040,'2026-02-11 10:04:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,13600.00000000,'2026-02-17 23:56:04'),(254910,'ADRO','1m','yahoo',1770779100,'2026-02-11 10:05:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,35100.00000000,'2026-02-17 23:56:04'),(254911,'ADRO','1m','yahoo',1770779160,'2026-02-11 10:06:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,294300.00000000,'2026-02-17 23:56:04'),(254912,'ADRO','1m','yahoo',1770779220,'2026-02-11 10:07:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,89600.00000000,'2026-02-17 23:56:04'),(254913,'ADRO','1m','yahoo',1770779280,'2026-02-11 10:08:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,21900.00000000,'2026-02-17 23:56:04'),(254914,'ADRO','1m','yahoo',1770779340,'2026-02-11 10:09:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,8400.00000000,'2026-02-17 23:56:04'),(254915,'ADRO','1m','yahoo',1770779400,'2026-02-11 10:10:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,135100.00000000,'2026-02-17 23:56:04'),(254916,'ADRO','1m','yahoo',1770779460,'2026-02-11 10:11:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,23500.00000000,'2026-02-17 23:56:04'),(254917,'ADRO','1m','yahoo',1770779520,'2026-02-11 10:12:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,13800.00000000,'2026-02-17 23:56:04'),(254918,'ADRO','1m','yahoo',1770779580,'2026-02-11 10:13:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,87300.00000000,'2026-02-17 23:56:04'),(254919,'ADRO','1m','yahoo',1770779640,'2026-02-11 10:14:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,74700.00000000,'2026-02-17 23:56:04'),(254920,'ADRO','1m','yahoo',1770779700,'2026-02-11 10:15:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,136400.00000000,'2026-02-17 23:56:04'),(254921,'ADRO','1m','yahoo',1770779760,'2026-02-11 10:16:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,33200.00000000,'2026-02-17 23:56:04'),(254922,'ADRO','1m','yahoo',1770779820,'2026-02-11 10:17:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,114100.00000000,'2026-02-17 23:56:04'),(254923,'ADRO','1m','yahoo',1770779880,'2026-02-11 10:18:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,106400.00000000,'2026-02-17 23:56:04'),(254924,'ADRO','1m','yahoo',1770779940,'2026-02-11 10:19:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,124200.00000000,'2026-02-17 23:56:04'),(254925,'ADRO','1m','yahoo',1770780000,'2026-02-11 10:20:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254926,'ADRO','1m','yahoo',1770780060,'2026-02-11 10:21:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,58200.00000000,'2026-02-17 23:56:04'),(254927,'ADRO','1m','yahoo',1770780120,'2026-02-11 10:22:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,94500.00000000,'2026-02-17 23:56:04'),(254928,'ADRO','1m','yahoo',1770780180,'2026-02-11 10:23:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,1352400.00000000,'2026-02-17 23:56:04'),(254929,'ADRO','1m','yahoo',1770780240,'2026-02-11 10:24:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,363300.00000000,'2026-02-17 23:56:04'),(254930,'ADRO','1m','yahoo',1770780300,'2026-02-11 10:25:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,171900.00000000,'2026-02-17 23:56:04'),(254931,'ADRO','1m','yahoo',1770780360,'2026-02-11 10:26:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254932,'ADRO','1m','yahoo',1770780420,'2026-02-11 10:27:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,296800.00000000,'2026-02-17 23:56:04'),(254933,'ADRO','1m','yahoo',1770780480,'2026-02-11 10:28:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,28300.00000000,'2026-02-17 23:56:04'),(254934,'ADRO','1m','yahoo',1770780540,'2026-02-11 10:29:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,200200.00000000,'2026-02-17 23:56:04'),(254935,'ADRO','1m','yahoo',1770780600,'2026-02-11 10:30:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,36600.00000000,'2026-02-17 23:56:04'),(254936,'ADRO','1m','yahoo',1770780660,'2026-02-11 10:31:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,35700.00000000,'2026-02-17 23:56:04'),(254937,'ADRO','1m','yahoo',1770780720,'2026-02-11 10:32:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,17600.00000000,'2026-02-17 23:56:04'),(254938,'ADRO','1m','yahoo',1770780780,'2026-02-11 10:33:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,44700.00000000,'2026-02-17 23:56:04'),(254939,'ADRO','1m','yahoo',1770780840,'2026-02-11 10:34:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,168400.00000000,'2026-02-17 23:56:04'),(254940,'ADRO','1m','yahoo',1770780900,'2026-02-11 10:35:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,843100.00000000,'2026-02-17 23:56:04'),(254941,'ADRO','1m','yahoo',1770780960,'2026-02-11 10:36:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,184400.00000000,'2026-02-17 23:56:04'),(254942,'ADRO','1m','yahoo',1770781020,'2026-02-11 10:37:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,57200.00000000,'2026-02-17 23:56:04'),(254943,'ADRO','1m','yahoo',1770781080,'2026-02-11 10:38:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,132800.00000000,'2026-02-17 23:56:04'),(254944,'ADRO','1m','yahoo',1770781140,'2026-02-11 10:39:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,89200.00000000,'2026-02-17 23:56:04'),(254945,'ADRO','1m','yahoo',1770781200,'2026-02-11 10:40:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,27200.00000000,'2026-02-17 23:56:04'),(254946,'ADRO','1m','yahoo',1770781260,'2026-02-11 10:41:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,135900.00000000,'2026-02-17 23:56:04'),(254947,'ADRO','1m','yahoo',1770781320,'2026-02-11 10:42:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,0.00000000,'2026-02-17 23:56:04'),(254948,'ADRO','1m','yahoo',1770781380,'2026-02-11 10:43:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,15800.00000000,'2026-02-17 23:56:04'),(254949,'ADRO','1m','yahoo',1770781440,'2026-02-11 10:44:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,154000.00000000,'2026-02-17 23:56:04'),(254950,'ADRO','1m','yahoo',1770781500,'2026-02-11 10:45:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,20700.00000000,'2026-02-17 23:56:04'),(254951,'ADRO','1m','yahoo',1770781560,'2026-02-11 10:46:00',2180.00000000,2190.00000000,2170.00000000,2190.00000000,2773400.00000000,'2026-02-17 23:56:04'),(254952,'ADRO','1m','yahoo',1770781620,'2026-02-11 10:47:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,0.00000000,'2026-02-17 23:56:04'),(254953,'ADRO','1m','yahoo',1770781680,'2026-02-11 10:48:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,182000.00000000,'2026-02-17 23:56:04'),(254954,'ADRO','1m','yahoo',1770781740,'2026-02-11 10:49:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,183500.00000000,'2026-02-17 23:56:04'),(254955,'ADRO','1m','yahoo',1770781800,'2026-02-11 10:50:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,15500.00000000,'2026-02-17 23:56:04'),(254956,'ADRO','1m','yahoo',1770781860,'2026-02-11 10:51:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,34500.00000000,'2026-02-17 23:56:04'),(254957,'ADRO','1m','yahoo',1770781920,'2026-02-11 10:52:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,5600.00000000,'2026-02-17 23:56:04'),(254958,'ADRO','1m','yahoo',1770781980,'2026-02-11 10:53:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,72600.00000000,'2026-02-17 23:56:04'),(254959,'ADRO','1m','yahoo',1770782040,'2026-02-11 10:54:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,75000.00000000,'2026-02-17 23:56:04'),(254960,'ADRO','1m','yahoo',1770782100,'2026-02-11 10:55:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,108700.00000000,'2026-02-17 23:56:04'),(254961,'ADRO','1m','yahoo',1770782160,'2026-02-11 10:56:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,321700.00000000,'2026-02-17 23:56:04'),(254962,'ADRO','1m','yahoo',1770782220,'2026-02-11 10:57:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,160900.00000000,'2026-02-17 23:56:04'),(254963,'ADRO','1m','yahoo',1770782280,'2026-02-11 10:58:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,25100.00000000,'2026-02-17 23:56:04'),(254964,'ADRO','1m','yahoo',1770782340,'2026-02-11 10:59:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,27800.00000000,'2026-02-17 23:56:04'),(254965,'ADRO','1m','yahoo',1770782400,'2026-02-11 11:00:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,135800.00000000,'2026-02-17 23:56:04'),(254966,'ADRO','1m','yahoo',1770782460,'2026-02-11 11:01:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,30300.00000000,'2026-02-17 23:56:04'),(254967,'ADRO','1m','yahoo',1770782520,'2026-02-11 11:02:00',2180.00000000,2190.00000000,2180.00000000,2180.00000000,851700.00000000,'2026-02-17 23:56:04'),(254968,'ADRO','1m','yahoo',1770782580,'2026-02-11 11:03:00',2180.00000000,2200.00000000,2180.00000000,2190.00000000,5323700.00000000,'2026-02-17 23:56:04'),(254969,'ADRO','1m','yahoo',1770782640,'2026-02-11 11:04:00',2200.00000000,2210.00000000,2190.00000000,2210.00000000,1099700.00000000,'2026-02-17 23:56:04'),(254970,'ADRO','1m','yahoo',1770782700,'2026-02-11 11:05:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,679900.00000000,'2026-02-17 23:56:04'),(254971,'ADRO','1m','yahoo',1770782760,'2026-02-11 11:06:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,225400.00000000,'2026-02-17 23:56:04'),(254972,'ADRO','1m','yahoo',1770782820,'2026-02-11 11:07:00',2200.00000000,2220.00000000,2200.00000000,2210.00000000,5394500.00000000,'2026-02-17 23:56:04'),(254973,'ADRO','1m','yahoo',1770782880,'2026-02-11 11:08:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,903600.00000000,'2026-02-17 23:56:04'),(254974,'ADRO','1m','yahoo',1770782940,'2026-02-11 11:09:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,454000.00000000,'2026-02-17 23:56:04'),(254975,'ADRO','1m','yahoo',1770783000,'2026-02-11 11:10:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,141200.00000000,'2026-02-17 23:56:04'),(254976,'ADRO','1m','yahoo',1770783060,'2026-02-11 11:11:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,134000.00000000,'2026-02-17 23:56:04'),(254977,'ADRO','1m','yahoo',1770783120,'2026-02-11 11:12:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,103300.00000000,'2026-02-17 23:56:04'),(254978,'ADRO','1m','yahoo',1770783180,'2026-02-11 11:13:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,164400.00000000,'2026-02-17 23:56:04'),(254979,'ADRO','1m','yahoo',1770783240,'2026-02-11 11:14:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,181600.00000000,'2026-02-17 23:56:04'),(254980,'ADRO','1m','yahoo',1770783300,'2026-02-11 11:15:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,233500.00000000,'2026-02-17 23:56:04'),(254981,'ADRO','1m','yahoo',1770783360,'2026-02-11 11:16:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,1775800.00000000,'2026-02-17 23:56:04'),(254982,'ADRO','1m','yahoo',1770783420,'2026-02-11 11:17:00',2200.00000000,2200.00000000,2200.00000000,2200.00000000,30200.00000000,'2026-02-17 23:56:04'),(254983,'ADRO','1m','yahoo',1770783480,'2026-02-11 11:18:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,37100.00000000,'2026-02-17 23:56:04'),(254984,'ADRO','1m','yahoo',1770783540,'2026-02-11 11:19:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,3041500.00000000,'2026-02-17 23:56:04'),(254985,'ADRO','1m','yahoo',1770783600,'2026-02-11 11:20:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,53000.00000000,'2026-02-17 23:56:04'),(254986,'ADRO','1m','yahoo',1770783660,'2026-02-11 11:21:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,43100.00000000,'2026-02-17 23:56:04'),(254987,'ADRO','1m','yahoo',1770783720,'2026-02-11 11:22:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,60000.00000000,'2026-02-17 23:56:04'),(254988,'ADRO','1m','yahoo',1770783780,'2026-02-11 11:23:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,124600.00000000,'2026-02-17 23:56:04'),(254989,'ADRO','1m','yahoo',1770783840,'2026-02-11 11:24:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,63200.00000000,'2026-02-17 23:56:04'),(254990,'ADRO','1m','yahoo',1770783900,'2026-02-11 11:25:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,116800.00000000,'2026-02-17 23:56:04'),(254991,'ADRO','1m','yahoo',1770783960,'2026-02-11 11:26:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,87500.00000000,'2026-02-17 23:56:04'),(254992,'ADRO','1m','yahoo',1770784020,'2026-02-11 11:27:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,213600.00000000,'2026-02-17 23:56:04'),(254993,'ADRO','1m','yahoo',1770784080,'2026-02-11 11:28:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,133800.00000000,'2026-02-17 23:56:04'),(254994,'ADRO','1m','yahoo',1770784140,'2026-02-11 11:29:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,147300.00000000,'2026-02-17 23:56:04'),(254995,'ADRO','1m','yahoo',1770784200,'2026-02-11 11:30:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,376800.00000000,'2026-02-17 23:56:04'),(254996,'ADRO','1m','yahoo',1770784260,'2026-02-11 11:31:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,77200.00000000,'2026-02-17 23:56:04'),(254997,'ADRO','1m','yahoo',1770784320,'2026-02-11 11:32:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,97100.00000000,'2026-02-17 23:56:04'),(254998,'ADRO','1m','yahoo',1770784380,'2026-02-11 11:33:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,80200.00000000,'2026-02-17 23:56:04'),(254999,'ADRO','1m','yahoo',1770784440,'2026-02-11 11:34:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,84300.00000000,'2026-02-17 23:56:04'),(255000,'ADRO','1m','yahoo',1770784500,'2026-02-11 11:35:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,68600.00000000,'2026-02-17 23:56:04'),(255001,'ADRO','1m','yahoo',1770784560,'2026-02-11 11:36:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,130600.00000000,'2026-02-17 23:56:04'),(255002,'ADRO','1m','yahoo',1770784620,'2026-02-11 11:37:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,126100.00000000,'2026-02-17 23:56:04'),(255003,'ADRO','1m','yahoo',1770784680,'2026-02-11 11:38:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,578000.00000000,'2026-02-17 23:56:04'),(255004,'ADRO','1m','yahoo',1770784740,'2026-02-11 11:39:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,163900.00000000,'2026-02-17 23:56:04'),(255005,'ADRO','1m','yahoo',1770784800,'2026-02-11 11:40:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,128800.00000000,'2026-02-17 23:56:04'),(255006,'ADRO','1m','yahoo',1770784860,'2026-02-11 11:41:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,210700.00000000,'2026-02-17 23:56:04'),(255007,'ADRO','1m','yahoo',1770784920,'2026-02-11 11:42:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,24400.00000000,'2026-02-17 23:56:04'),(255008,'ADRO','1m','yahoo',1770784980,'2026-02-11 11:43:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,84900.00000000,'2026-02-17 23:56:04'),(255009,'ADRO','1m','yahoo',1770785040,'2026-02-11 11:44:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,17600.00000000,'2026-02-17 23:56:04'),(255010,'ADRO','1m','yahoo',1770785100,'2026-02-11 11:45:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,93400.00000000,'2026-02-17 23:56:04'),(255011,'ADRO','1m','yahoo',1770785160,'2026-02-11 11:46:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,149800.00000000,'2026-02-17 23:56:04'),(255012,'ADRO','1m','yahoo',1770785220,'2026-02-11 11:47:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,271800.00000000,'2026-02-17 23:56:04'),(255013,'ADRO','1m','yahoo',1770785280,'2026-02-11 11:48:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,106900.00000000,'2026-02-17 23:56:04'),(255014,'ADRO','1m','yahoo',1770785340,'2026-02-11 11:49:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,63700.00000000,'2026-02-17 23:56:04'),(255015,'ADRO','1m','yahoo',1770785400,'2026-02-11 11:50:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,435900.00000000,'2026-02-17 23:56:04'),(255016,'ADRO','1m','yahoo',1770785460,'2026-02-11 11:51:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,113200.00000000,'2026-02-17 23:56:04'),(255017,'ADRO','1m','yahoo',1770785520,'2026-02-11 11:52:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,71900.00000000,'2026-02-17 23:56:04'),(255018,'ADRO','1m','yahoo',1770785580,'2026-02-11 11:53:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,145900.00000000,'2026-02-17 23:56:04'),(255019,'ADRO','1m','yahoo',1770785640,'2026-02-11 11:54:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,24000.00000000,'2026-02-17 23:56:04'),(255020,'ADRO','1m','yahoo',1770785700,'2026-02-11 11:55:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,142900.00000000,'2026-02-17 23:56:04'),(255021,'ADRO','1m','yahoo',1770785760,'2026-02-11 11:56:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,168500.00000000,'2026-02-17 23:56:04'),(255022,'ADRO','1m','yahoo',1770785820,'2026-02-11 11:57:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,185500.00000000,'2026-02-17 23:56:04'),(255023,'ADRO','1m','yahoo',1770785880,'2026-02-11 11:58:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,60200.00000000,'2026-02-17 23:56:04'),(255024,'ADRO','1m','yahoo',1770785940,'2026-02-11 11:59:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,516100.00000000,'2026-02-17 23:56:04'),(255025,'ADRO','1m','yahoo',1770791400,'2026-02-11 13:30:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,5798200.00000000,'2026-02-17 23:56:04'),(255026,'ADRO','1m','yahoo',1770791460,'2026-02-11 13:31:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,749700.00000000,'2026-02-17 23:56:04'),(255027,'ADRO','1m','yahoo',1770791520,'2026-02-11 13:32:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,294600.00000000,'2026-02-17 23:56:04'),(255028,'ADRO','1m','yahoo',1770791580,'2026-02-11 13:33:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,455100.00000000,'2026-02-17 23:56:04'),(255029,'ADRO','1m','yahoo',1770791640,'2026-02-11 13:34:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,142400.00000000,'2026-02-17 23:56:04'),(255030,'ADRO','1m','yahoo',1770791700,'2026-02-11 13:35:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,85600.00000000,'2026-02-17 23:56:04'),(255031,'ADRO','1m','yahoo',1770791760,'2026-02-11 13:36:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,170500.00000000,'2026-02-17 23:56:04'),(255032,'ADRO','1m','yahoo',1770791820,'2026-02-11 13:37:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,523600.00000000,'2026-02-17 23:56:04'),(255033,'ADRO','1m','yahoo',1770791880,'2026-02-11 13:38:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,1018900.00000000,'2026-02-17 23:56:04'),(255034,'ADRO','1m','yahoo',1770791940,'2026-02-11 13:39:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,86900.00000000,'2026-02-17 23:56:04'),(255035,'ADRO','1m','yahoo',1770792000,'2026-02-11 13:40:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,412000.00000000,'2026-02-17 23:56:04'),(255036,'ADRO','1m','yahoo',1770792060,'2026-02-11 13:41:00',2210.00000000,2220.00000000,2200.00000000,2200.00000000,870300.00000000,'2026-02-17 23:56:04'),(255037,'ADRO','1m','yahoo',1770792120,'2026-02-11 13:42:00',2210.00000000,2210.00000000,2190.00000000,2190.00000000,1861500.00000000,'2026-02-17 23:56:04'),(255038,'ADRO','1m','yahoo',1770792180,'2026-02-11 13:43:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,128400.00000000,'2026-02-17 23:56:04'),(255039,'ADRO','1m','yahoo',1770792240,'2026-02-11 13:44:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,66000.00000000,'2026-02-17 23:56:04'),(255040,'ADRO','1m','yahoo',1770792300,'2026-02-11 13:45:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,1729900.00000000,'2026-02-17 23:56:04'),(255041,'ADRO','1m','yahoo',1770792360,'2026-02-11 13:46:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,497100.00000000,'2026-02-17 23:56:04'),(255042,'ADRO','1m','yahoo',1770792420,'2026-02-11 13:47:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,77300.00000000,'2026-02-17 23:56:04'),(255043,'ADRO','1m','yahoo',1770792480,'2026-02-11 13:48:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,484000.00000000,'2026-02-17 23:56:04'),(255044,'ADRO','1m','yahoo',1770792540,'2026-02-11 13:49:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,31700.00000000,'2026-02-17 23:56:04'),(255045,'ADRO','1m','yahoo',1770792600,'2026-02-11 13:50:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,52400.00000000,'2026-02-17 23:56:04'),(255046,'ADRO','1m','yahoo',1770792660,'2026-02-11 13:51:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,588500.00000000,'2026-02-17 23:56:04'),(255047,'ADRO','1m','yahoo',1770792720,'2026-02-11 13:52:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,72000.00000000,'2026-02-17 23:56:04'),(255048,'ADRO','1m','yahoo',1770792780,'2026-02-11 13:53:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,84800.00000000,'2026-02-17 23:56:04'),(255049,'ADRO','1m','yahoo',1770792840,'2026-02-11 13:54:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,530800.00000000,'2026-02-17 23:56:04'),(255050,'ADRO','1m','yahoo',1770792900,'2026-02-11 13:55:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,532400.00000000,'2026-02-17 23:56:04'),(255051,'ADRO','1m','yahoo',1770792960,'2026-02-11 13:56:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,204300.00000000,'2026-02-17 23:56:04'),(255052,'ADRO','1m','yahoo',1770793020,'2026-02-11 13:57:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,410600.00000000,'2026-02-17 23:56:04'),(255053,'ADRO','1m','yahoo',1770793080,'2026-02-11 13:58:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,0.00000000,'2026-02-17 23:56:04'),(255054,'ADRO','1m','yahoo',1770793140,'2026-02-11 13:59:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,96700.00000000,'2026-02-17 23:56:04'),(255055,'ADRO','1m','yahoo',1770793200,'2026-02-11 14:00:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,1129200.00000000,'2026-02-17 23:56:04'),(255056,'ADRO','1m','yahoo',1770793260,'2026-02-11 14:01:00',2200.00000000,2200.00000000,2180.00000000,2180.00000000,2976500.00000000,'2026-02-17 23:56:04'),(255057,'ADRO','1m','yahoo',1770793320,'2026-02-11 14:02:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,42400.00000000,'2026-02-17 23:56:04'),(255058,'ADRO','1m','yahoo',1770793380,'2026-02-11 14:03:00',2180.00000000,2190.00000000,2180.00000000,2190.00000000,85400.00000000,'2026-02-17 23:56:04'),(255059,'ADRO','1m','yahoo',1770793440,'2026-02-11 14:04:00',2180.00000000,2200.00000000,2180.00000000,2200.00000000,1470700.00000000,'2026-02-17 23:56:04'),(255060,'ADRO','1m','yahoo',1770793500,'2026-02-11 14:05:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,25800.00000000,'2026-02-17 23:56:04'),(255061,'ADRO','1m','yahoo',1770793560,'2026-02-11 14:06:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,202400.00000000,'2026-02-17 23:56:04'),(255062,'ADRO','1m','yahoo',1770793620,'2026-02-11 14:07:00',2190.00000000,2190.00000000,2180.00000000,2190.00000000,368500.00000000,'2026-02-17 23:56:04'),(255063,'ADRO','1m','yahoo',1770793680,'2026-02-11 14:08:00',2190.00000000,2200.00000000,2180.00000000,2200.00000000,2246800.00000000,'2026-02-17 23:56:04'),(255064,'ADRO','1m','yahoo',1770793740,'2026-02-11 14:09:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,248200.00000000,'2026-02-17 23:56:04'),(255065,'ADRO','1m','yahoo',1770793800,'2026-02-11 14:10:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,39800.00000000,'2026-02-17 23:56:04'),(255066,'ADRO','1m','yahoo',1770793860,'2026-02-11 14:11:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,15600.00000000,'2026-02-17 23:56:04'),(255067,'ADRO','1m','yahoo',1770793920,'2026-02-11 14:12:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,9900.00000000,'2026-02-17 23:56:04'),(255068,'ADRO','1m','yahoo',1770793980,'2026-02-11 14:13:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,61300.00000000,'2026-02-17 23:56:04'),(255069,'ADRO','1m','yahoo',1770794040,'2026-02-11 14:14:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,82600.00000000,'2026-02-17 23:56:04'),(255070,'ADRO','1m','yahoo',1770794100,'2026-02-11 14:15:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,144800.00000000,'2026-02-17 23:56:04'),(255071,'ADRO','1m','yahoo',1770794160,'2026-02-11 14:16:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,112200.00000000,'2026-02-17 23:56:04'),(255072,'ADRO','1m','yahoo',1770794220,'2026-02-11 14:17:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,298900.00000000,'2026-02-17 23:56:04'),(255073,'ADRO','1m','yahoo',1770794280,'2026-02-11 14:18:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,123100.00000000,'2026-02-17 23:56:04'),(255074,'ADRO','1m','yahoo',1770794340,'2026-02-11 14:19:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,48500.00000000,'2026-02-17 23:56:04'),(255075,'ADRO','1m','yahoo',1770794400,'2026-02-11 14:20:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,116300.00000000,'2026-02-17 23:56:04'),(255076,'ADRO','1m','yahoo',1770794460,'2026-02-11 14:21:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,111500.00000000,'2026-02-17 23:56:04'),(255077,'ADRO','1m','yahoo',1770794520,'2026-02-11 14:22:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,532000.00000000,'2026-02-17 23:56:04'),(255078,'ADRO','1m','yahoo',1770794580,'2026-02-11 14:23:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,87300.00000000,'2026-02-17 23:56:04'),(255079,'ADRO','1m','yahoo',1770794640,'2026-02-11 14:24:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,67500.00000000,'2026-02-17 23:56:04'),(255080,'ADRO','1m','yahoo',1770794700,'2026-02-11 14:25:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,220000.00000000,'2026-02-17 23:56:04'),(255081,'ADRO','1m','yahoo',1770794760,'2026-02-11 14:26:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,25200.00000000,'2026-02-17 23:56:04'),(255082,'ADRO','1m','yahoo',1770794820,'2026-02-11 14:27:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,47100.00000000,'2026-02-17 23:56:04'),(255083,'ADRO','1m','yahoo',1770794880,'2026-02-11 14:28:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,30300.00000000,'2026-02-17 23:56:04'),(255084,'ADRO','1m','yahoo',1770794940,'2026-02-11 14:29:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,86100.00000000,'2026-02-17 23:56:04'),(255085,'ADRO','1m','yahoo',1770795000,'2026-02-11 14:30:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,99600.00000000,'2026-02-17 23:56:04'),(255086,'ADRO','1m','yahoo',1770795060,'2026-02-11 14:31:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,46800.00000000,'2026-02-17 23:56:04'),(255087,'ADRO','1m','yahoo',1770795120,'2026-02-11 14:32:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,74300.00000000,'2026-02-17 23:56:04'),(255088,'ADRO','1m','yahoo',1770795180,'2026-02-11 14:33:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,247600.00000000,'2026-02-17 23:56:04'),(255089,'ADRO','1m','yahoo',1770795240,'2026-02-11 14:34:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,41300.00000000,'2026-02-17 23:56:04'),(255090,'ADRO','1m','yahoo',1770795300,'2026-02-11 14:35:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,86200.00000000,'2026-02-17 23:56:04'),(255091,'ADRO','1m','yahoo',1770795360,'2026-02-11 14:36:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,33700.00000000,'2026-02-17 23:56:04'),(255092,'ADRO','1m','yahoo',1770795420,'2026-02-11 14:37:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,40300.00000000,'2026-02-17 23:56:04'),(255093,'ADRO','1m','yahoo',1770795480,'2026-02-11 14:38:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,51200.00000000,'2026-02-17 23:56:04'),(255094,'ADRO','1m','yahoo',1770795540,'2026-02-11 14:39:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,104300.00000000,'2026-02-17 23:56:04'),(255095,'ADRO','1m','yahoo',1770795600,'2026-02-11 14:40:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,167000.00000000,'2026-02-17 23:56:04'),(255096,'ADRO','1m','yahoo',1770795660,'2026-02-11 14:41:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,121200.00000000,'2026-02-17 23:56:04'),(255097,'ADRO','1m','yahoo',1770795720,'2026-02-11 14:42:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,135100.00000000,'2026-02-17 23:56:04'),(255098,'ADRO','1m','yahoo',1770795780,'2026-02-11 14:43:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,98200.00000000,'2026-02-17 23:56:04'),(255099,'ADRO','1m','yahoo',1770795840,'2026-02-11 14:44:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,152100.00000000,'2026-02-17 23:56:04'),(255100,'ADRO','1m','yahoo',1770795900,'2026-02-11 14:45:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,453900.00000000,'2026-02-17 23:56:04'),(255101,'ADRO','1m','yahoo',1770795960,'2026-02-11 14:46:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,40800.00000000,'2026-02-17 23:56:04'),(255102,'ADRO','1m','yahoo',1770796020,'2026-02-11 14:47:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,21700.00000000,'2026-02-17 23:56:04'),(255103,'ADRO','1m','yahoo',1770796080,'2026-02-11 14:48:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,218400.00000000,'2026-02-17 23:56:04'),(255104,'ADRO','1m','yahoo',1770796140,'2026-02-11 14:49:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,0.00000000,'2026-02-17 23:56:04'),(255105,'ADRO','1m','yahoo',1770796200,'2026-02-11 14:50:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,102600.00000000,'2026-02-17 23:56:04'),(255106,'ADRO','1m','yahoo',1770796260,'2026-02-11 14:51:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,69900.00000000,'2026-02-17 23:56:04'),(255107,'ADRO','1m','yahoo',1770796320,'2026-02-11 14:52:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,76900.00000000,'2026-02-17 23:56:04'),(255108,'ADRO','1m','yahoo',1770796380,'2026-02-11 14:53:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,109900.00000000,'2026-02-17 23:56:04'),(255109,'ADRO','1m','yahoo',1770796440,'2026-02-11 14:54:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,433600.00000000,'2026-02-17 23:56:04'),(255110,'ADRO','1m','yahoo',1770796500,'2026-02-11 14:55:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,67400.00000000,'2026-02-17 23:56:04'),(255111,'ADRO','1m','yahoo',1770796560,'2026-02-11 14:56:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,85800.00000000,'2026-02-17 23:56:04'),(255112,'ADRO','1m','yahoo',1770796620,'2026-02-11 14:57:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,172300.00000000,'2026-02-17 23:56:04'),(255113,'ADRO','1m','yahoo',1770796680,'2026-02-11 14:58:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,75900.00000000,'2026-02-17 23:56:04'),(255114,'ADRO','1m','yahoo',1770796740,'2026-02-11 14:59:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,65600.00000000,'2026-02-17 23:56:04'),(255115,'ADRO','1m','yahoo',1770796800,'2026-02-11 15:00:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,153500.00000000,'2026-02-17 23:56:04'),(255116,'ADRO','1m','yahoo',1770796860,'2026-02-11 15:01:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,41300.00000000,'2026-02-17 23:56:04'),(255117,'ADRO','1m','yahoo',1770796920,'2026-02-11 15:02:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,212500.00000000,'2026-02-17 23:56:04'),(255118,'ADRO','1m','yahoo',1770796980,'2026-02-11 15:03:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,353600.00000000,'2026-02-17 23:56:04'),(255119,'ADRO','1m','yahoo',1770797040,'2026-02-11 15:04:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,98700.00000000,'2026-02-17 23:56:04'),(255120,'ADRO','1m','yahoo',1770797100,'2026-02-11 15:05:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,130000.00000000,'2026-02-17 23:56:04'),(255121,'ADRO','1m','yahoo',1770797160,'2026-02-11 15:06:00',2200.00000000,2200.00000000,2190.00000000,2190.00000000,91000.00000000,'2026-02-17 23:56:04'),(255122,'ADRO','1m','yahoo',1770797220,'2026-02-11 15:07:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,235500.00000000,'2026-02-17 23:56:04'),(255123,'ADRO','1m','yahoo',1770797280,'2026-02-11 15:08:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,88000.00000000,'2026-02-17 23:56:04'),(255124,'ADRO','1m','yahoo',1770797340,'2026-02-11 15:09:00',2190.00000000,2210.00000000,2190.00000000,2210.00000000,3396700.00000000,'2026-02-17 23:56:04'),(255125,'ADRO','1m','yahoo',1770797400,'2026-02-11 15:10:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,201700.00000000,'2026-02-17 23:56:04'),(255126,'ADRO','1m','yahoo',1770797460,'2026-02-11 15:11:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,80300.00000000,'2026-02-17 23:56:04'),(255127,'ADRO','1m','yahoo',1770797520,'2026-02-11 15:12:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,248900.00000000,'2026-02-17 23:56:04'),(255128,'ADRO','1m','yahoo',1770797580,'2026-02-11 15:13:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,100100.00000000,'2026-02-17 23:56:04'),(255129,'ADRO','1m','yahoo',1770797640,'2026-02-11 15:14:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,444900.00000000,'2026-02-17 23:56:04'),(255130,'ADRO','1m','yahoo',1770797700,'2026-02-11 15:15:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,240100.00000000,'2026-02-17 23:56:04'),(255131,'ADRO','1m','yahoo',1770797760,'2026-02-11 15:16:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,50500.00000000,'2026-02-17 23:56:04'),(255132,'ADRO','1m','yahoo',1770797820,'2026-02-11 15:17:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,73400.00000000,'2026-02-17 23:56:04'),(255133,'ADRO','1m','yahoo',1770797880,'2026-02-11 15:18:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,75800.00000000,'2026-02-17 23:56:04'),(255134,'ADRO','1m','yahoo',1770797940,'2026-02-11 15:19:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,47600.00000000,'2026-02-17 23:56:04'),(255135,'ADRO','1m','yahoo',1770798000,'2026-02-11 15:20:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,91800.00000000,'2026-02-17 23:56:04'),(255136,'ADRO','1m','yahoo',1770798060,'2026-02-11 15:21:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,32200.00000000,'2026-02-17 23:56:04'),(255137,'ADRO','1m','yahoo',1770798120,'2026-02-11 15:22:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,209300.00000000,'2026-02-17 23:56:04'),(255138,'ADRO','1m','yahoo',1770798180,'2026-02-11 15:23:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,349000.00000000,'2026-02-17 23:56:04'),(255139,'ADRO','1m','yahoo',1770798240,'2026-02-11 15:24:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,63700.00000000,'2026-02-17 23:56:04'),(255140,'ADRO','1m','yahoo',1770798300,'2026-02-11 15:25:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,116300.00000000,'2026-02-17 23:56:04'),(255141,'ADRO','1m','yahoo',1770798360,'2026-02-11 15:26:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,425300.00000000,'2026-02-17 23:56:04'),(255142,'ADRO','1m','yahoo',1770798420,'2026-02-11 15:27:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,862600.00000000,'2026-02-17 23:56:04'),(255143,'ADRO','1m','yahoo',1770798480,'2026-02-11 15:28:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,665400.00000000,'2026-02-17 23:56:04'),(255144,'ADRO','1m','yahoo',1770798540,'2026-02-11 15:29:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,556900.00000000,'2026-02-17 23:56:04'),(255145,'ADRO','1m','yahoo',1770798600,'2026-02-11 15:30:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,104400.00000000,'2026-02-17 23:56:04'),(255146,'ADRO','1m','yahoo',1770798660,'2026-02-11 15:31:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,3100.00000000,'2026-02-17 23:56:04'),(255147,'ADRO','1m','yahoo',1770798720,'2026-02-11 15:32:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,257500.00000000,'2026-02-17 23:56:04'),(255148,'ADRO','1m','yahoo',1770798780,'2026-02-11 15:33:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,1776100.00000000,'2026-02-17 23:56:04'),(255149,'ADRO','1m','yahoo',1770798840,'2026-02-11 15:34:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,69100.00000000,'2026-02-17 23:56:04'),(255150,'ADRO','1m','yahoo',1770798900,'2026-02-11 15:35:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,64000.00000000,'2026-02-17 23:56:04'),(255151,'ADRO','1m','yahoo',1770798960,'2026-02-11 15:36:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,143000.00000000,'2026-02-17 23:56:04'),(255152,'ADRO','1m','yahoo',1770799020,'2026-02-11 15:37:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,307300.00000000,'2026-02-17 23:56:04'),(255153,'ADRO','1m','yahoo',1770799080,'2026-02-11 15:38:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,133500.00000000,'2026-02-17 23:56:04'),(255154,'ADRO','1m','yahoo',1770799140,'2026-02-11 15:39:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,31100.00000000,'2026-02-17 23:56:04'),(255155,'ADRO','1m','yahoo',1770799200,'2026-02-11 15:40:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,383800.00000000,'2026-02-17 23:56:04'),(255156,'ADRO','1m','yahoo',1770799260,'2026-02-11 15:41:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,197500.00000000,'2026-02-17 23:56:04'),(255157,'ADRO','1m','yahoo',1770799320,'2026-02-11 15:42:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,212900.00000000,'2026-02-17 23:56:04'),(255158,'ADRO','1m','yahoo',1770799380,'2026-02-11 15:43:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,477800.00000000,'2026-02-17 23:56:04'),(255159,'ADRO','1m','yahoo',1770799440,'2026-02-11 15:44:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,446400.00000000,'2026-02-17 23:56:04'),(255160,'ADRO','1m','yahoo',1770799500,'2026-02-11 15:45:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,3635900.00000000,'2026-02-17 23:56:04'),(255161,'ADRO','1m','yahoo',1770799560,'2026-02-11 15:46:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,55500.00000000,'2026-02-17 23:56:04'),(255162,'ADRO','1m','yahoo',1770799620,'2026-02-11 15:47:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,274000.00000000,'2026-02-17 23:56:04'),(255163,'ADRO','1m','yahoo',1770799680,'2026-02-11 15:48:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,312700.00000000,'2026-02-17 23:56:04'),(255164,'ADRO','1m','yahoo',1770799740,'2026-02-11 15:49:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,1249100.00000000,'2026-02-17 23:56:04'),(255165,'ADRO','1m','yahoo',1770800400,'2026-02-11 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3928800.00000000,'2026-02-17 23:56:04'),(255166,'ADRO','1m','yahoo',1770800520,'2026-02-11 16:02:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,649200.00000000,'2026-02-17 23:56:04'),(255167,'ADRO','1m','yahoo',1770800580,'2026-02-11 16:03:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255168,'ADRO','1m','yahoo',1770800640,'2026-02-11 16:04:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255169,'ADRO','1m','yahoo',1770800700,'2026-02-11 16:05:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,11600.00000000,'2026-02-17 23:56:04'),(255170,'ADRO','1m','yahoo',1770800760,'2026-02-11 16:06:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,5900.00000000,'2026-02-17 23:56:04'),(255171,'ADRO','1m','yahoo',1770800820,'2026-02-11 16:07:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,1100.00000000,'2026-02-17 23:56:04'),(255172,'ADRO','1m','yahoo',1770800880,'2026-02-11 16:08:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,7300.00000000,'2026-02-17 23:56:04'),(255173,'ADRO','1m','yahoo',1770800940,'2026-02-11 16:09:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,300.00000000,'2026-02-17 23:56:04'),(255174,'ADRO','1m','yahoo',1770801000,'2026-02-11 16:10:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,19400.00000000,'2026-02-17 23:56:04'),(255175,'ADRO','1m','yahoo',1770801060,'2026-02-11 16:11:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255176,'ADRO','1m','yahoo',1770801120,'2026-02-11 16:12:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,1600.00000000,'2026-02-17 23:56:04'),(255177,'ADRO','1m','yahoo',1770801180,'2026-02-11 16:13:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,7000.00000000,'2026-02-17 23:56:04'),(255178,'ADRO','1m','yahoo',1770801240,'2026-02-11 16:14:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,5000.00000000,'2026-02-17 23:56:04'),(255179,'ADRO','1m','yahoo',1770861600,'2026-02-12 09:00:00',2230.00000000,2240.00000000,2210.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255180,'ADRO','1m','yahoo',1770861660,'2026-02-12 09:01:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,185000.00000000,'2026-02-17 23:56:04'),(255181,'ADRO','1m','yahoo',1770861720,'2026-02-12 09:02:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,722100.00000000,'2026-02-17 23:56:04'),(255182,'ADRO','1m','yahoo',1770861780,'2026-02-12 09:03:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,209000.00000000,'2026-02-17 23:56:04'),(255183,'ADRO','1m','yahoo',1770861840,'2026-02-12 09:04:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,1272500.00000000,'2026-02-17 23:56:04'),(255184,'ADRO','1m','yahoo',1770861900,'2026-02-12 09:05:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,103400.00000000,'2026-02-17 23:56:04'),(255185,'ADRO','1m','yahoo',1770861960,'2026-02-12 09:06:00',2230.00000000,2230.00000000,2210.00000000,2220.00000000,1120600.00000000,'2026-02-17 23:56:04'),(255186,'ADRO','1m','yahoo',1770862020,'2026-02-12 09:07:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,125500.00000000,'2026-02-17 23:56:04'),(255187,'ADRO','1m','yahoo',1770862080,'2026-02-12 09:08:00',2220.00000000,2220.00000000,2190.00000000,2200.00000000,5000300.00000000,'2026-02-17 23:56:04'),(255188,'ADRO','1m','yahoo',1770862140,'2026-02-12 09:09:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,854000.00000000,'2026-02-17 23:56:04'),(255189,'ADRO','1m','yahoo',1770862200,'2026-02-12 09:10:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,1868900.00000000,'2026-02-17 23:56:04'),(255190,'ADRO','1m','yahoo',1770862260,'2026-02-12 09:11:00',2190.00000000,2210.00000000,2190.00000000,2210.00000000,234000.00000000,'2026-02-17 23:56:04'),(255191,'ADRO','1m','yahoo',1770862320,'2026-02-12 09:12:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,72800.00000000,'2026-02-17 23:56:04'),(255192,'ADRO','1m','yahoo',1770862380,'2026-02-12 09:13:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,92900.00000000,'2026-02-17 23:56:04'),(255193,'ADRO','1m','yahoo',1770862440,'2026-02-12 09:14:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,183300.00000000,'2026-02-17 23:56:04'),(255194,'ADRO','1m','yahoo',1770862500,'2026-02-12 09:15:00',2210.00000000,2220.00000000,2200.00000000,2210.00000000,743800.00000000,'2026-02-17 23:56:04'),(255195,'ADRO','1m','yahoo',1770862560,'2026-02-12 09:16:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,91000.00000000,'2026-02-17 23:56:04'),(255196,'ADRO','1m','yahoo',1770862620,'2026-02-12 09:17:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,78500.00000000,'2026-02-17 23:56:04'),(255197,'ADRO','1m','yahoo',1770862680,'2026-02-12 09:18:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,76200.00000000,'2026-02-17 23:56:04'),(255198,'ADRO','1m','yahoo',1770862740,'2026-02-12 09:19:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,208800.00000000,'2026-02-17 23:56:04'),(255199,'ADRO','1m','yahoo',1770862800,'2026-02-12 09:20:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,638000.00000000,'2026-02-17 23:56:04'),(255200,'ADRO','1m','yahoo',1770862860,'2026-02-12 09:21:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,77500.00000000,'2026-02-17 23:56:04'),(255201,'ADRO','1m','yahoo',1770862920,'2026-02-12 09:22:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,375600.00000000,'2026-02-17 23:56:04'),(255202,'ADRO','1m','yahoo',1770862980,'2026-02-12 09:23:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,145800.00000000,'2026-02-17 23:56:04'),(255203,'ADRO','1m','yahoo',1770863040,'2026-02-12 09:24:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,77700.00000000,'2026-02-17 23:56:04'),(255204,'ADRO','1m','yahoo',1770863100,'2026-02-12 09:25:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,1141700.00000000,'2026-02-17 23:56:04'),(255205,'ADRO','1m','yahoo',1770863160,'2026-02-12 09:26:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,73000.00000000,'2026-02-17 23:56:04'),(255206,'ADRO','1m','yahoo',1770863220,'2026-02-12 09:27:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,358400.00000000,'2026-02-17 23:56:04'),(255207,'ADRO','1m','yahoo',1770863280,'2026-02-12 09:28:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,35700.00000000,'2026-02-17 23:56:04'),(255208,'ADRO','1m','yahoo',1770863340,'2026-02-12 09:29:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,141100.00000000,'2026-02-17 23:56:04'),(255209,'ADRO','1m','yahoo',1770863400,'2026-02-12 09:30:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,125900.00000000,'2026-02-17 23:56:04'),(255210,'ADRO','1m','yahoo',1770863460,'2026-02-12 09:31:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,85300.00000000,'2026-02-17 23:56:04'),(255211,'ADRO','1m','yahoo',1770863520,'2026-02-12 09:32:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,119000.00000000,'2026-02-17 23:56:04'),(255212,'ADRO','1m','yahoo',1770863580,'2026-02-12 09:33:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,104200.00000000,'2026-02-17 23:56:04'),(255213,'ADRO','1m','yahoo',1770863640,'2026-02-12 09:34:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,110500.00000000,'2026-02-17 23:56:04'),(255214,'ADRO','1m','yahoo',1770863700,'2026-02-12 09:35:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,160600.00000000,'2026-02-17 23:56:04'),(255215,'ADRO','1m','yahoo',1770863760,'2026-02-12 09:36:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,536000.00000000,'2026-02-17 23:56:04'),(255216,'ADRO','1m','yahoo',1770863820,'2026-02-12 09:37:00',2200.00000000,2210.00000000,2200.00000000,2200.00000000,312000.00000000,'2026-02-17 23:56:04'),(255217,'ADRO','1m','yahoo',1770863880,'2026-02-12 09:38:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,472600.00000000,'2026-02-17 23:56:04'),(255218,'ADRO','1m','yahoo',1770863940,'2026-02-12 09:39:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,21400.00000000,'2026-02-17 23:56:04'),(255219,'ADRO','1m','yahoo',1770864000,'2026-02-12 09:40:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,46800.00000000,'2026-02-17 23:56:04'),(255220,'ADRO','1m','yahoo',1770864060,'2026-02-12 09:41:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,4700.00000000,'2026-02-17 23:56:04'),(255221,'ADRO','1m','yahoo',1770864120,'2026-02-12 09:42:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,182900.00000000,'2026-02-17 23:56:04'),(255222,'ADRO','1m','yahoo',1770864180,'2026-02-12 09:43:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,73300.00000000,'2026-02-17 23:56:04'),(255223,'ADRO','1m','yahoo',1770864240,'2026-02-12 09:44:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,436100.00000000,'2026-02-17 23:56:04'),(255224,'ADRO','1m','yahoo',1770864300,'2026-02-12 09:45:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,461300.00000000,'2026-02-17 23:56:04'),(255225,'ADRO','1m','yahoo',1770864360,'2026-02-12 09:46:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,178400.00000000,'2026-02-17 23:56:04'),(255226,'ADRO','1m','yahoo',1770864420,'2026-02-12 09:47:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,450200.00000000,'2026-02-17 23:56:04'),(255227,'ADRO','1m','yahoo',1770864480,'2026-02-12 09:48:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,72800.00000000,'2026-02-17 23:56:04'),(255228,'ADRO','1m','yahoo',1770864540,'2026-02-12 09:49:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,145900.00000000,'2026-02-17 23:56:04'),(255229,'ADRO','1m','yahoo',1770864600,'2026-02-12 09:50:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,18500.00000000,'2026-02-17 23:56:04'),(255230,'ADRO','1m','yahoo',1770864660,'2026-02-12 09:51:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,131400.00000000,'2026-02-17 23:56:04'),(255231,'ADRO','1m','yahoo',1770864720,'2026-02-12 09:52:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,259600.00000000,'2026-02-17 23:56:04'),(255232,'ADRO','1m','yahoo',1770864780,'2026-02-12 09:53:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,187100.00000000,'2026-02-17 23:56:04'),(255233,'ADRO','1m','yahoo',1770864840,'2026-02-12 09:54:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,225500.00000000,'2026-02-17 23:56:04'),(255234,'ADRO','1m','yahoo',1770864900,'2026-02-12 09:55:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,133300.00000000,'2026-02-17 23:56:04'),(255235,'ADRO','1m','yahoo',1770864960,'2026-02-12 09:56:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,297700.00000000,'2026-02-17 23:56:04'),(255236,'ADRO','1m','yahoo',1770865020,'2026-02-12 09:57:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,91800.00000000,'2026-02-17 23:56:04'),(255237,'ADRO','1m','yahoo',1770865080,'2026-02-12 09:58:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,81800.00000000,'2026-02-17 23:56:04'),(255238,'ADRO','1m','yahoo',1770865140,'2026-02-12 09:59:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,139600.00000000,'2026-02-17 23:56:04'),(255239,'ADRO','1m','yahoo',1770865200,'2026-02-12 10:00:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,27500.00000000,'2026-02-17 23:56:04'),(255240,'ADRO','1m','yahoo',1770865260,'2026-02-12 10:01:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,122300.00000000,'2026-02-17 23:56:04'),(255241,'ADRO','1m','yahoo',1770865320,'2026-02-12 10:02:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,2588300.00000000,'2026-02-17 23:56:04'),(255242,'ADRO','1m','yahoo',1770865380,'2026-02-12 10:03:00',2210.00000000,2220.00000000,2200.00000000,2210.00000000,304100.00000000,'2026-02-17 23:56:04'),(255243,'ADRO','1m','yahoo',1770865440,'2026-02-12 10:04:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,122200.00000000,'2026-02-17 23:56:04'),(255244,'ADRO','1m','yahoo',1770865500,'2026-02-12 10:05:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,77000.00000000,'2026-02-17 23:56:04'),(255245,'ADRO','1m','yahoo',1770865560,'2026-02-12 10:06:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,61700.00000000,'2026-02-17 23:56:04'),(255246,'ADRO','1m','yahoo',1770865620,'2026-02-12 10:07:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,38700.00000000,'2026-02-17 23:56:04'),(255247,'ADRO','1m','yahoo',1770865680,'2026-02-12 10:08:00',2210.00000000,2230.00000000,2210.00000000,2230.00000000,1072400.00000000,'2026-02-17 23:56:04'),(255248,'ADRO','1m','yahoo',1770865740,'2026-02-12 10:09:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,15800.00000000,'2026-02-17 23:56:04'),(255249,'ADRO','1m','yahoo',1770865800,'2026-02-12 10:10:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,57300.00000000,'2026-02-17 23:56:04'),(255250,'ADRO','1m','yahoo',1770865860,'2026-02-12 10:11:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,103300.00000000,'2026-02-17 23:56:04'),(255251,'ADRO','1m','yahoo',1770865920,'2026-02-12 10:12:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,65400.00000000,'2026-02-17 23:56:04'),(255252,'ADRO','1m','yahoo',1770865980,'2026-02-12 10:13:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,40100.00000000,'2026-02-17 23:56:04'),(255253,'ADRO','1m','yahoo',1770866040,'2026-02-12 10:14:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,45100.00000000,'2026-02-17 23:56:04'),(255254,'ADRO','1m','yahoo',1770866100,'2026-02-12 10:15:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,19900.00000000,'2026-02-17 23:56:04'),(255255,'ADRO','1m','yahoo',1770866160,'2026-02-12 10:16:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,87300.00000000,'2026-02-17 23:56:04'),(255256,'ADRO','1m','yahoo',1770866220,'2026-02-12 10:17:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,124900.00000000,'2026-02-17 23:56:04'),(255257,'ADRO','1m','yahoo',1770866280,'2026-02-12 10:18:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,42600.00000000,'2026-02-17 23:56:04'),(255258,'ADRO','1m','yahoo',1770866340,'2026-02-12 10:19:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,243700.00000000,'2026-02-17 23:56:04'),(255259,'ADRO','1m','yahoo',1770866400,'2026-02-12 10:20:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,172800.00000000,'2026-02-17 23:56:04'),(255260,'ADRO','1m','yahoo',1770866460,'2026-02-12 10:21:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,29800.00000000,'2026-02-17 23:56:04'),(255261,'ADRO','1m','yahoo',1770866520,'2026-02-12 10:22:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,5700.00000000,'2026-02-17 23:56:04'),(255262,'ADRO','1m','yahoo',1770866580,'2026-02-12 10:23:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,141900.00000000,'2026-02-17 23:56:04'),(255263,'ADRO','1m','yahoo',1770866640,'2026-02-12 10:24:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,35500.00000000,'2026-02-17 23:56:04'),(255264,'ADRO','1m','yahoo',1770866700,'2026-02-12 10:25:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,55700.00000000,'2026-02-17 23:56:04'),(255265,'ADRO','1m','yahoo',1770866760,'2026-02-12 10:26:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,17000.00000000,'2026-02-17 23:56:04'),(255266,'ADRO','1m','yahoo',1770866820,'2026-02-12 10:27:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,109100.00000000,'2026-02-17 23:56:04'),(255267,'ADRO','1m','yahoo',1770866880,'2026-02-12 10:28:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,29600.00000000,'2026-02-17 23:56:04'),(255268,'ADRO','1m','yahoo',1770866940,'2026-02-12 10:29:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,176800.00000000,'2026-02-17 23:56:04'),(255269,'ADRO','1m','yahoo',1770867000,'2026-02-12 10:30:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,101600.00000000,'2026-02-17 23:56:04'),(255270,'ADRO','1m','yahoo',1770867060,'2026-02-12 10:31:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,29400.00000000,'2026-02-17 23:56:04'),(255271,'ADRO','1m','yahoo',1770867120,'2026-02-12 10:32:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,144100.00000000,'2026-02-17 23:56:04'),(255272,'ADRO','1m','yahoo',1770867180,'2026-02-12 10:33:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,100600.00000000,'2026-02-17 23:56:04'),(255273,'ADRO','1m','yahoo',1770867240,'2026-02-12 10:34:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,147000.00000000,'2026-02-17 23:56:04'),(255274,'ADRO','1m','yahoo',1770867300,'2026-02-12 10:35:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,54300.00000000,'2026-02-17 23:56:04'),(255275,'ADRO','1m','yahoo',1770867360,'2026-02-12 10:36:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,371300.00000000,'2026-02-17 23:56:04'),(255276,'ADRO','1m','yahoo',1770867420,'2026-02-12 10:37:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,45300.00000000,'2026-02-17 23:56:04'),(255277,'ADRO','1m','yahoo',1770867480,'2026-02-12 10:38:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,2880500.00000000,'2026-02-17 23:56:04'),(255278,'ADRO','1m','yahoo',1770867540,'2026-02-12 10:39:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,3000.00000000,'2026-02-17 23:56:04'),(255279,'ADRO','1m','yahoo',1770867600,'2026-02-12 10:40:00',2230.00000000,2250.00000000,2230.00000000,2250.00000000,6465500.00000000,'2026-02-17 23:56:04'),(255280,'ADRO','1m','yahoo',1770867660,'2026-02-12 10:41:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,723700.00000000,'2026-02-17 23:56:04'),(255281,'ADRO','1m','yahoo',1770867720,'2026-02-12 10:42:00',2250.00000000,2250.00000000,2240.00000000,2250.00000000,267600.00000000,'2026-02-17 23:56:04'),(255282,'ADRO','1m','yahoo',1770867780,'2026-02-12 10:43:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,1446000.00000000,'2026-02-17 23:56:04'),(255283,'ADRO','1m','yahoo',1770867840,'2026-02-12 10:44:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,741800.00000000,'2026-02-17 23:56:04'),(255284,'ADRO','1m','yahoo',1770867900,'2026-02-12 10:45:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,489500.00000000,'2026-02-17 23:56:04'),(255285,'ADRO','1m','yahoo',1770867960,'2026-02-12 10:46:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,613800.00000000,'2026-02-17 23:56:04'),(255286,'ADRO','1m','yahoo',1770868020,'2026-02-12 10:47:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,111100.00000000,'2026-02-17 23:56:04'),(255287,'ADRO','1m','yahoo',1770868080,'2026-02-12 10:48:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,1080100.00000000,'2026-02-17 23:56:04'),(255288,'ADRO','1m','yahoo',1770868140,'2026-02-12 10:49:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,80200.00000000,'2026-02-17 23:56:04'),(255289,'ADRO','1m','yahoo',1770868200,'2026-02-12 10:50:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,141700.00000000,'2026-02-17 23:56:04'),(255290,'ADRO','1m','yahoo',1770868260,'2026-02-12 10:51:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,21300.00000000,'2026-02-17 23:56:04'),(255291,'ADRO','1m','yahoo',1770868320,'2026-02-12 10:52:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,788700.00000000,'2026-02-17 23:56:04'),(255292,'ADRO','1m','yahoo',1770868380,'2026-02-12 10:53:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,77700.00000000,'2026-02-17 23:56:04'),(255293,'ADRO','1m','yahoo',1770868440,'2026-02-12 10:54:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,54400.00000000,'2026-02-17 23:56:04'),(255294,'ADRO','1m','yahoo',1770868500,'2026-02-12 10:55:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,3700.00000000,'2026-02-17 23:56:04'),(255295,'ADRO','1m','yahoo',1770868560,'2026-02-12 10:56:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,78600.00000000,'2026-02-17 23:56:04'),(255296,'ADRO','1m','yahoo',1770868620,'2026-02-12 10:57:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,65600.00000000,'2026-02-17 23:56:04'),(255297,'ADRO','1m','yahoo',1770868680,'2026-02-12 10:58:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,40100.00000000,'2026-02-17 23:56:04'),(255298,'ADRO','1m','yahoo',1770868740,'2026-02-12 10:59:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,392600.00000000,'2026-02-17 23:56:04'),(255299,'ADRO','1m','yahoo',1770868800,'2026-02-12 11:00:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,49200.00000000,'2026-02-17 23:56:04'),(255300,'ADRO','1m','yahoo',1770868860,'2026-02-12 11:01:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,238700.00000000,'2026-02-17 23:56:04'),(255301,'ADRO','1m','yahoo',1770868920,'2026-02-12 11:02:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,78000.00000000,'2026-02-17 23:56:04'),(255302,'ADRO','1m','yahoo',1770868980,'2026-02-12 11:03:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,184800.00000000,'2026-02-17 23:56:04'),(255303,'ADRO','1m','yahoo',1770869040,'2026-02-12 11:04:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,37000.00000000,'2026-02-17 23:56:04'),(255304,'ADRO','1m','yahoo',1770869100,'2026-02-12 11:05:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,62300.00000000,'2026-02-17 23:56:04'),(255305,'ADRO','1m','yahoo',1770869160,'2026-02-12 11:06:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,657400.00000000,'2026-02-17 23:56:04'),(255306,'ADRO','1m','yahoo',1770869220,'2026-02-12 11:07:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,41800.00000000,'2026-02-17 23:56:04'),(255307,'ADRO','1m','yahoo',1770869280,'2026-02-12 11:08:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,3800.00000000,'2026-02-17 23:56:04'),(255308,'ADRO','1m','yahoo',1770869340,'2026-02-12 11:09:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,16300.00000000,'2026-02-17 23:56:04'),(255309,'ADRO','1m','yahoo',1770869400,'2026-02-12 11:10:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,59200.00000000,'2026-02-17 23:56:04'),(255310,'ADRO','1m','yahoo',1770869460,'2026-02-12 11:11:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,5900.00000000,'2026-02-17 23:56:04'),(255311,'ADRO','1m','yahoo',1770869520,'2026-02-12 11:12:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,291500.00000000,'2026-02-17 23:56:04'),(255312,'ADRO','1m','yahoo',1770869580,'2026-02-12 11:13:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,85100.00000000,'2026-02-17 23:56:04'),(255313,'ADRO','1m','yahoo',1770869640,'2026-02-12 11:14:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,17700.00000000,'2026-02-17 23:56:04'),(255314,'ADRO','1m','yahoo',1770869700,'2026-02-12 11:15:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,51000.00000000,'2026-02-17 23:56:04'),(255315,'ADRO','1m','yahoo',1770869760,'2026-02-12 11:16:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,153500.00000000,'2026-02-17 23:56:04'),(255316,'ADRO','1m','yahoo',1770869820,'2026-02-12 11:17:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,7900.00000000,'2026-02-17 23:56:04'),(255317,'ADRO','1m','yahoo',1770869880,'2026-02-12 11:18:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,22200.00000000,'2026-02-17 23:56:04'),(255318,'ADRO','1m','yahoo',1770869940,'2026-02-12 11:19:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,53900.00000000,'2026-02-17 23:56:04'),(255319,'ADRO','1m','yahoo',1770870000,'2026-02-12 11:20:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,46900.00000000,'2026-02-17 23:56:04'),(255320,'ADRO','1m','yahoo',1770870060,'2026-02-12 11:21:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,257700.00000000,'2026-02-17 23:56:04'),(255321,'ADRO','1m','yahoo',1770870120,'2026-02-12 11:22:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,10000.00000000,'2026-02-17 23:56:04'),(255322,'ADRO','1m','yahoo',1770870180,'2026-02-12 11:23:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,1170300.00000000,'2026-02-17 23:56:04'),(255323,'ADRO','1m','yahoo',1770870240,'2026-02-12 11:24:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,283100.00000000,'2026-02-17 23:56:04'),(255324,'ADRO','1m','yahoo',1770870300,'2026-02-12 11:25:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,134900.00000000,'2026-02-17 23:56:04'),(255325,'ADRO','1m','yahoo',1770870360,'2026-02-12 11:26:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,0.00000000,'2026-02-17 23:56:04'),(255326,'ADRO','1m','yahoo',1770870420,'2026-02-12 11:27:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,73400.00000000,'2026-02-17 23:56:04'),(255327,'ADRO','1m','yahoo',1770870480,'2026-02-12 11:28:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,36700.00000000,'2026-02-17 23:56:04'),(255328,'ADRO','1m','yahoo',1770870540,'2026-02-12 11:29:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,4500.00000000,'2026-02-17 23:56:04'),(255329,'ADRO','1m','yahoo',1770870600,'2026-02-12 11:30:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,31300.00000000,'2026-02-17 23:56:04'),(255330,'ADRO','1m','yahoo',1770870660,'2026-02-12 11:31:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,10300.00000000,'2026-02-17 23:56:04'),(255331,'ADRO','1m','yahoo',1770870720,'2026-02-12 11:32:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,23200.00000000,'2026-02-17 23:56:04'),(255332,'ADRO','1m','yahoo',1770870780,'2026-02-12 11:33:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,4300.00000000,'2026-02-17 23:56:04'),(255333,'ADRO','1m','yahoo',1770870840,'2026-02-12 11:34:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,279500.00000000,'2026-02-17 23:56:04'),(255334,'ADRO','1m','yahoo',1770870900,'2026-02-12 11:35:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,17800.00000000,'2026-02-17 23:56:04'),(255335,'ADRO','1m','yahoo',1770870960,'2026-02-12 11:36:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,4000.00000000,'2026-02-17 23:56:04'),(255336,'ADRO','1m','yahoo',1770871020,'2026-02-12 11:37:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,26500.00000000,'2026-02-17 23:56:04'),(255337,'ADRO','1m','yahoo',1770871080,'2026-02-12 11:38:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,34800.00000000,'2026-02-17 23:56:04'),(255338,'ADRO','1m','yahoo',1770871140,'2026-02-12 11:39:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,65800.00000000,'2026-02-17 23:56:04'),(255339,'ADRO','1m','yahoo',1770871200,'2026-02-12 11:40:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,15300.00000000,'2026-02-17 23:56:04'),(255340,'ADRO','1m','yahoo',1770871260,'2026-02-12 11:41:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,23000.00000000,'2026-02-17 23:56:04'),(255341,'ADRO','1m','yahoo',1770871320,'2026-02-12 11:42:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,75000.00000000,'2026-02-17 23:56:04'),(255342,'ADRO','1m','yahoo',1770871380,'2026-02-12 11:43:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,358300.00000000,'2026-02-17 23:56:04'),(255343,'ADRO','1m','yahoo',1770871440,'2026-02-12 11:44:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,99400.00000000,'2026-02-17 23:56:04'),(255344,'ADRO','1m','yahoo',1770871500,'2026-02-12 11:45:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,27300.00000000,'2026-02-17 23:56:04'),(255345,'ADRO','1m','yahoo',1770871560,'2026-02-12 11:46:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,75100.00000000,'2026-02-17 23:56:04'),(255346,'ADRO','1m','yahoo',1770871620,'2026-02-12 11:47:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,32100.00000000,'2026-02-17 23:56:04'),(255347,'ADRO','1m','yahoo',1770871680,'2026-02-12 11:48:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,21700.00000000,'2026-02-17 23:56:04'),(255348,'ADRO','1m','yahoo',1770871740,'2026-02-12 11:49:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,26100.00000000,'2026-02-17 23:56:04'),(255349,'ADRO','1m','yahoo',1770871800,'2026-02-12 11:50:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,44700.00000000,'2026-02-17 23:56:04'),(255350,'ADRO','1m','yahoo',1770871860,'2026-02-12 11:51:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,213100.00000000,'2026-02-17 23:56:04'),(255351,'ADRO','1m','yahoo',1770871920,'2026-02-12 11:52:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,33400.00000000,'2026-02-17 23:56:04'),(255352,'ADRO','1m','yahoo',1770871980,'2026-02-12 11:53:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,89800.00000000,'2026-02-17 23:56:04'),(255353,'ADRO','1m','yahoo',1770872040,'2026-02-12 11:54:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,26200.00000000,'2026-02-17 23:56:04'),(255354,'ADRO','1m','yahoo',1770872100,'2026-02-12 11:55:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,50800.00000000,'2026-02-17 23:56:04'),(255355,'ADRO','1m','yahoo',1770872160,'2026-02-12 11:56:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,130100.00000000,'2026-02-17 23:56:04'),(255356,'ADRO','1m','yahoo',1770872220,'2026-02-12 11:57:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,54900.00000000,'2026-02-17 23:56:04'),(255357,'ADRO','1m','yahoo',1770872280,'2026-02-12 11:58:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,89300.00000000,'2026-02-17 23:56:04'),(255358,'ADRO','1m','yahoo',1770872340,'2026-02-12 11:59:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,197100.00000000,'2026-02-17 23:56:04'),(255359,'ADRO','1m','yahoo',1770877800,'2026-02-12 13:30:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,1584600.00000000,'2026-02-17 23:56:04'),(255360,'ADRO','1m','yahoo',1770877860,'2026-02-12 13:31:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,268500.00000000,'2026-02-17 23:56:04'),(255361,'ADRO','1m','yahoo',1770877920,'2026-02-12 13:32:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,361200.00000000,'2026-02-17 23:56:04'),(255362,'ADRO','1m','yahoo',1770877980,'2026-02-12 13:33:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,1189600.00000000,'2026-02-17 23:56:04'),(255363,'ADRO','1m','yahoo',1770878040,'2026-02-12 13:34:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,16900.00000000,'2026-02-17 23:56:04'),(255364,'ADRO','1m','yahoo',1770878100,'2026-02-12 13:35:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,75900.00000000,'2026-02-17 23:56:04'),(255365,'ADRO','1m','yahoo',1770878160,'2026-02-12 13:36:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,10400.00000000,'2026-02-17 23:56:04'),(255366,'ADRO','1m','yahoo',1770878220,'2026-02-12 13:37:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,82700.00000000,'2026-02-17 23:56:04'),(255367,'ADRO','1m','yahoo',1770878280,'2026-02-12 13:38:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,3600.00000000,'2026-02-17 23:56:04'),(255368,'ADRO','1m','yahoo',1770878340,'2026-02-12 13:39:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,22500.00000000,'2026-02-17 23:56:04'),(255369,'ADRO','1m','yahoo',1770878400,'2026-02-12 13:40:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,200500.00000000,'2026-02-17 23:56:04'),(255370,'ADRO','1m','yahoo',1770878460,'2026-02-12 13:41:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255371,'ADRO','1m','yahoo',1770878520,'2026-02-12 13:42:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,41800.00000000,'2026-02-17 23:56:04'),(255372,'ADRO','1m','yahoo',1770878580,'2026-02-12 13:43:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,37800.00000000,'2026-02-17 23:56:04'),(255373,'ADRO','1m','yahoo',1770878640,'2026-02-12 13:44:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,70800.00000000,'2026-02-17 23:56:04'),(255374,'ADRO','1m','yahoo',1770878700,'2026-02-12 13:45:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,21100.00000000,'2026-02-17 23:56:04'),(255375,'ADRO','1m','yahoo',1770878760,'2026-02-12 13:46:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,240600.00000000,'2026-02-17 23:56:04'),(255376,'ADRO','1m','yahoo',1770878820,'2026-02-12 13:47:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,98600.00000000,'2026-02-17 23:56:04'),(255377,'ADRO','1m','yahoo',1770878880,'2026-02-12 13:48:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,53300.00000000,'2026-02-17 23:56:04'),(255378,'ADRO','1m','yahoo',1770878940,'2026-02-12 13:49:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,55200.00000000,'2026-02-17 23:56:04'),(255379,'ADRO','1m','yahoo',1770879000,'2026-02-12 13:50:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,255700.00000000,'2026-02-17 23:56:04'),(255380,'ADRO','1m','yahoo',1770879060,'2026-02-12 13:51:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,1224900.00000000,'2026-02-17 23:56:04'),(255381,'ADRO','1m','yahoo',1770879120,'2026-02-12 13:52:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,90400.00000000,'2026-02-17 23:56:04'),(255382,'ADRO','1m','yahoo',1770879180,'2026-02-12 13:53:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,27700.00000000,'2026-02-17 23:56:04'),(255383,'ADRO','1m','yahoo',1770879240,'2026-02-12 13:54:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,452200.00000000,'2026-02-17 23:56:04'),(255384,'ADRO','1m','yahoo',1770879300,'2026-02-12 13:55:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,138100.00000000,'2026-02-17 23:56:04'),(255385,'ADRO','1m','yahoo',1770879360,'2026-02-12 13:56:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,88500.00000000,'2026-02-17 23:56:04'),(255386,'ADRO','1m','yahoo',1770879420,'2026-02-12 13:57:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,110700.00000000,'2026-02-17 23:56:04'),(255387,'ADRO','1m','yahoo',1770879480,'2026-02-12 13:58:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,2700.00000000,'2026-02-17 23:56:04'),(255388,'ADRO','1m','yahoo',1770879540,'2026-02-12 13:59:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,69200.00000000,'2026-02-17 23:56:04'),(255389,'ADRO','1m','yahoo',1770879600,'2026-02-12 14:00:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,6500.00000000,'2026-02-17 23:56:04'),(255390,'ADRO','1m','yahoo',1770879660,'2026-02-12 14:01:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,79900.00000000,'2026-02-17 23:56:04'),(255391,'ADRO','1m','yahoo',1770879720,'2026-02-12 14:02:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,41200.00000000,'2026-02-17 23:56:04'),(255392,'ADRO','1m','yahoo',1770879780,'2026-02-12 14:03:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,21800.00000000,'2026-02-17 23:56:04'),(255393,'ADRO','1m','yahoo',1770879840,'2026-02-12 14:04:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,353700.00000000,'2026-02-17 23:56:04'),(255394,'ADRO','1m','yahoo',1770879900,'2026-02-12 14:05:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,215000.00000000,'2026-02-17 23:56:04'),(255395,'ADRO','1m','yahoo',1770879960,'2026-02-12 14:06:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,315700.00000000,'2026-02-17 23:56:04'),(255396,'ADRO','1m','yahoo',1770880020,'2026-02-12 14:07:00',2220.00000000,2240.00000000,2220.00000000,2240.00000000,200300.00000000,'2026-02-17 23:56:04'),(255397,'ADRO','1m','yahoo',1770880080,'2026-02-12 14:08:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,321400.00000000,'2026-02-17 23:56:04'),(255398,'ADRO','1m','yahoo',1770880140,'2026-02-12 14:09:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,63100.00000000,'2026-02-17 23:56:04'),(255399,'ADRO','1m','yahoo',1770880200,'2026-02-12 14:10:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,36600.00000000,'2026-02-17 23:56:04'),(255400,'ADRO','1m','yahoo',1770880260,'2026-02-12 14:11:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,198500.00000000,'2026-02-17 23:56:04'),(255401,'ADRO','1m','yahoo',1770880320,'2026-02-12 14:12:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,188500.00000000,'2026-02-17 23:56:04'),(255402,'ADRO','1m','yahoo',1770880380,'2026-02-12 14:13:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,219900.00000000,'2026-02-17 23:56:04'),(255403,'ADRO','1m','yahoo',1770880440,'2026-02-12 14:14:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,4200.00000000,'2026-02-17 23:56:04'),(255404,'ADRO','1m','yahoo',1770880500,'2026-02-12 14:15:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,78600.00000000,'2026-02-17 23:56:04'),(255405,'ADRO','1m','yahoo',1770880560,'2026-02-12 14:16:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,159600.00000000,'2026-02-17 23:56:04'),(255406,'ADRO','1m','yahoo',1770880620,'2026-02-12 14:17:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,123100.00000000,'2026-02-17 23:56:04'),(255407,'ADRO','1m','yahoo',1770880680,'2026-02-12 14:18:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,43100.00000000,'2026-02-17 23:56:04'),(255408,'ADRO','1m','yahoo',1770880740,'2026-02-12 14:19:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,30700.00000000,'2026-02-17 23:56:04'),(255409,'ADRO','1m','yahoo',1770880800,'2026-02-12 14:20:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,64900.00000000,'2026-02-17 23:56:04'),(255410,'ADRO','1m','yahoo',1770880860,'2026-02-12 14:21:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,12300.00000000,'2026-02-17 23:56:04'),(255411,'ADRO','1m','yahoo',1770880920,'2026-02-12 14:22:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,88500.00000000,'2026-02-17 23:56:04'),(255412,'ADRO','1m','yahoo',1770880980,'2026-02-12 14:23:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,26000.00000000,'2026-02-17 23:56:04'),(255413,'ADRO','1m','yahoo',1770881040,'2026-02-12 14:24:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,345100.00000000,'2026-02-17 23:56:04'),(255414,'ADRO','1m','yahoo',1770881100,'2026-02-12 14:25:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,56200.00000000,'2026-02-17 23:56:04'),(255415,'ADRO','1m','yahoo',1770881160,'2026-02-12 14:26:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,116700.00000000,'2026-02-17 23:56:04'),(255416,'ADRO','1m','yahoo',1770881220,'2026-02-12 14:27:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,52000.00000000,'2026-02-17 23:56:04'),(255417,'ADRO','1m','yahoo',1770881280,'2026-02-12 14:28:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,27200.00000000,'2026-02-17 23:56:04'),(255418,'ADRO','1m','yahoo',1770881340,'2026-02-12 14:29:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,143400.00000000,'2026-02-17 23:56:04'),(255419,'ADRO','1m','yahoo',1770881400,'2026-02-12 14:30:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,40800.00000000,'2026-02-17 23:56:04'),(255420,'ADRO','1m','yahoo',1770881460,'2026-02-12 14:31:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,217200.00000000,'2026-02-17 23:56:04'),(255421,'ADRO','1m','yahoo',1770881520,'2026-02-12 14:32:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,158300.00000000,'2026-02-17 23:56:04'),(255422,'ADRO','1m','yahoo',1770881580,'2026-02-12 14:33:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,261700.00000000,'2026-02-17 23:56:04'),(255423,'ADRO','1m','yahoo',1770881640,'2026-02-12 14:34:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,2400.00000000,'2026-02-17 23:56:04'),(255424,'ADRO','1m','yahoo',1770881700,'2026-02-12 14:35:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,156800.00000000,'2026-02-17 23:56:04'),(255425,'ADRO','1m','yahoo',1770881760,'2026-02-12 14:36:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,124000.00000000,'2026-02-17 23:56:04'),(255426,'ADRO','1m','yahoo',1770881820,'2026-02-12 14:37:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,118600.00000000,'2026-02-17 23:56:04'),(255427,'ADRO','1m','yahoo',1770881880,'2026-02-12 14:38:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,150000.00000000,'2026-02-17 23:56:04'),(255428,'ADRO','1m','yahoo',1770881940,'2026-02-12 14:39:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,62600.00000000,'2026-02-17 23:56:04'),(255429,'ADRO','1m','yahoo',1770882000,'2026-02-12 14:40:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,144700.00000000,'2026-02-17 23:56:04'),(255430,'ADRO','1m','yahoo',1770882060,'2026-02-12 14:41:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,171700.00000000,'2026-02-17 23:56:04'),(255431,'ADRO','1m','yahoo',1770882120,'2026-02-12 14:42:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,3000.00000000,'2026-02-17 23:56:04'),(255432,'ADRO','1m','yahoo',1770882180,'2026-02-12 14:43:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,59800.00000000,'2026-02-17 23:56:04'),(255433,'ADRO','1m','yahoo',1770882240,'2026-02-12 14:44:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,41800.00000000,'2026-02-17 23:56:04'),(255434,'ADRO','1m','yahoo',1770882300,'2026-02-12 14:45:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,192800.00000000,'2026-02-17 23:56:04'),(255435,'ADRO','1m','yahoo',1770882360,'2026-02-12 14:46:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,78100.00000000,'2026-02-17 23:56:04'),(255436,'ADRO','1m','yahoo',1770882420,'2026-02-12 14:47:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,68300.00000000,'2026-02-17 23:56:04'),(255437,'ADRO','1m','yahoo',1770882480,'2026-02-12 14:48:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,55000.00000000,'2026-02-17 23:56:04'),(255438,'ADRO','1m','yahoo',1770882540,'2026-02-12 14:49:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,0.00000000,'2026-02-17 23:56:04'),(255439,'ADRO','1m','yahoo',1770882600,'2026-02-12 14:50:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,64700.00000000,'2026-02-17 23:56:04'),(255440,'ADRO','1m','yahoo',1770882660,'2026-02-12 14:51:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,67500.00000000,'2026-02-17 23:56:04'),(255441,'ADRO','1m','yahoo',1770882720,'2026-02-12 14:52:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,77300.00000000,'2026-02-17 23:56:04'),(255442,'ADRO','1m','yahoo',1770882780,'2026-02-12 14:53:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,226100.00000000,'2026-02-17 23:56:04'),(255443,'ADRO','1m','yahoo',1770882840,'2026-02-12 14:54:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,45200.00000000,'2026-02-17 23:56:04'),(255444,'ADRO','1m','yahoo',1770882900,'2026-02-12 14:55:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,115100.00000000,'2026-02-17 23:56:04'),(255445,'ADRO','1m','yahoo',1770882960,'2026-02-12 14:56:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,14200.00000000,'2026-02-17 23:56:04'),(255446,'ADRO','1m','yahoo',1770883020,'2026-02-12 14:57:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,34100.00000000,'2026-02-17 23:56:04'),(255447,'ADRO','1m','yahoo',1770883080,'2026-02-12 14:58:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,216200.00000000,'2026-02-17 23:56:04'),(255448,'ADRO','1m','yahoo',1770883140,'2026-02-12 14:59:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,130500.00000000,'2026-02-17 23:56:04'),(255449,'ADRO','1m','yahoo',1770883200,'2026-02-12 15:00:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,103100.00000000,'2026-02-17 23:56:04'),(255450,'ADRO','1m','yahoo',1770883260,'2026-02-12 15:01:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,43400.00000000,'2026-02-17 23:56:04'),(255451,'ADRO','1m','yahoo',1770883320,'2026-02-12 15:02:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,45600.00000000,'2026-02-17 23:56:04'),(255452,'ADRO','1m','yahoo',1770883380,'2026-02-12 15:03:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,31800.00000000,'2026-02-17 23:56:04'),(255453,'ADRO','1m','yahoo',1770883440,'2026-02-12 15:04:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,72300.00000000,'2026-02-17 23:56:04'),(255454,'ADRO','1m','yahoo',1770883500,'2026-02-12 15:05:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,178000.00000000,'2026-02-17 23:56:04'),(255455,'ADRO','1m','yahoo',1770883560,'2026-02-12 15:06:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,249100.00000000,'2026-02-17 23:56:04'),(255456,'ADRO','1m','yahoo',1770883620,'2026-02-12 15:07:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,199400.00000000,'2026-02-17 23:56:04'),(255457,'ADRO','1m','yahoo',1770883680,'2026-02-12 15:08:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,103000.00000000,'2026-02-17 23:56:04'),(255458,'ADRO','1m','yahoo',1770883740,'2026-02-12 15:09:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,53000.00000000,'2026-02-17 23:56:04'),(255459,'ADRO','1m','yahoo',1770883800,'2026-02-12 15:10:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,297000.00000000,'2026-02-17 23:56:04'),(255460,'ADRO','1m','yahoo',1770883860,'2026-02-12 15:11:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,161600.00000000,'2026-02-17 23:56:04'),(255461,'ADRO','1m','yahoo',1770883920,'2026-02-12 15:12:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,11000.00000000,'2026-02-17 23:56:04'),(255462,'ADRO','1m','yahoo',1770883980,'2026-02-12 15:13:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,1640900.00000000,'2026-02-17 23:56:04'),(255463,'ADRO','1m','yahoo',1770884040,'2026-02-12 15:14:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,13700.00000000,'2026-02-17 23:56:04'),(255464,'ADRO','1m','yahoo',1770884100,'2026-02-12 15:15:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,112000.00000000,'2026-02-17 23:56:04'),(255465,'ADRO','1m','yahoo',1770884160,'2026-02-12 15:16:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,99700.00000000,'2026-02-17 23:56:04'),(255466,'ADRO','1m','yahoo',1770884220,'2026-02-12 15:17:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,39700.00000000,'2026-02-17 23:56:04'),(255467,'ADRO','1m','yahoo',1770884280,'2026-02-12 15:18:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,9300.00000000,'2026-02-17 23:56:04'),(255468,'ADRO','1m','yahoo',1770884340,'2026-02-12 15:19:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,669300.00000000,'2026-02-17 23:56:04'),(255469,'ADRO','1m','yahoo',1770884400,'2026-02-12 15:20:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255470,'ADRO','1m','yahoo',1770884460,'2026-02-12 15:21:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,115500.00000000,'2026-02-17 23:56:04'),(255471,'ADRO','1m','yahoo',1770884520,'2026-02-12 15:22:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,16000.00000000,'2026-02-17 23:56:04'),(255472,'ADRO','1m','yahoo',1770884580,'2026-02-12 15:23:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,130100.00000000,'2026-02-17 23:56:04'),(255473,'ADRO','1m','yahoo',1770884640,'2026-02-12 15:24:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,216000.00000000,'2026-02-17 23:56:04'),(255474,'ADRO','1m','yahoo',1770884700,'2026-02-12 15:25:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,41400.00000000,'2026-02-17 23:56:04'),(255475,'ADRO','1m','yahoo',1770884760,'2026-02-12 15:26:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,58100.00000000,'2026-02-17 23:56:04'),(255476,'ADRO','1m','yahoo',1770884820,'2026-02-12 15:27:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,401900.00000000,'2026-02-17 23:56:04'),(255477,'ADRO','1m','yahoo',1770884880,'2026-02-12 15:28:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,96500.00000000,'2026-02-17 23:56:04'),(255478,'ADRO','1m','yahoo',1770884940,'2026-02-12 15:29:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,17300.00000000,'2026-02-17 23:56:04'),(255479,'ADRO','1m','yahoo',1770885000,'2026-02-12 15:30:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,71500.00000000,'2026-02-17 23:56:04'),(255480,'ADRO','1m','yahoo',1770885060,'2026-02-12 15:31:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,171600.00000000,'2026-02-17 23:56:04'),(255481,'ADRO','1m','yahoo',1770885120,'2026-02-12 15:32:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,113400.00000000,'2026-02-17 23:56:04'),(255482,'ADRO','1m','yahoo',1770885180,'2026-02-12 15:33:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,31300.00000000,'2026-02-17 23:56:04'),(255483,'ADRO','1m','yahoo',1770885240,'2026-02-12 15:34:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,44100.00000000,'2026-02-17 23:56:04'),(255484,'ADRO','1m','yahoo',1770885300,'2026-02-12 15:35:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,50400.00000000,'2026-02-17 23:56:04'),(255485,'ADRO','1m','yahoo',1770885360,'2026-02-12 15:36:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,9700.00000000,'2026-02-17 23:56:04'),(255486,'ADRO','1m','yahoo',1770885420,'2026-02-12 15:37:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,133300.00000000,'2026-02-17 23:56:04'),(255487,'ADRO','1m','yahoo',1770885480,'2026-02-12 15:38:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,197400.00000000,'2026-02-17 23:56:04'),(255488,'ADRO','1m','yahoo',1770885540,'2026-02-12 15:39:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,80500.00000000,'2026-02-17 23:56:04'),(255489,'ADRO','1m','yahoo',1770885600,'2026-02-12 15:40:00',2220.00000000,2230.00000000,2210.00000000,2210.00000000,1032100.00000000,'2026-02-17 23:56:04'),(255490,'ADRO','1m','yahoo',1770885660,'2026-02-12 15:41:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,252700.00000000,'2026-02-17 23:56:04'),(255491,'ADRO','1m','yahoo',1770885720,'2026-02-12 15:42:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,195900.00000000,'2026-02-17 23:56:04'),(255492,'ADRO','1m','yahoo',1770885780,'2026-02-12 15:43:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255493,'ADRO','1m','yahoo',1770885840,'2026-02-12 15:44:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,60200.00000000,'2026-02-17 23:56:04'),(255494,'ADRO','1m','yahoo',1770885900,'2026-02-12 15:45:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,17400.00000000,'2026-02-17 23:56:04'),(255495,'ADRO','1m','yahoo',1770885960,'2026-02-12 15:46:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,158100.00000000,'2026-02-17 23:56:04'),(255496,'ADRO','1m','yahoo',1770886020,'2026-02-12 15:47:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,103800.00000000,'2026-02-17 23:56:04'),(255497,'ADRO','1m','yahoo',1770886080,'2026-02-12 15:48:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,412400.00000000,'2026-02-17 23:56:04'),(255498,'ADRO','1m','yahoo',1770886140,'2026-02-12 15:49:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,192300.00000000,'2026-02-17 23:56:04'),(255499,'ADRO','1m','yahoo',1770886800,'2026-02-12 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,2627700.00000000,'2026-02-17 23:56:04'),(255500,'ADRO','1m','yahoo',1770886920,'2026-02-12 16:02:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,132100.00000000,'2026-02-17 23:56:04'),(255501,'ADRO','1m','yahoo',1770886980,'2026-02-12 16:03:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255502,'ADRO','1m','yahoo',1770887040,'2026-02-12 16:04:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4600.00000000,'2026-02-17 23:56:04'),(255503,'ADRO','1m','yahoo',1770887100,'2026-02-12 16:05:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,1400.00000000,'2026-02-17 23:56:04'),(255504,'ADRO','1m','yahoo',1770887160,'2026-02-12 16:06:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,101900.00000000,'2026-02-17 23:56:04'),(255505,'ADRO','1m','yahoo',1770887220,'2026-02-12 16:07:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255506,'ADRO','1m','yahoo',1770887280,'2026-02-12 16:08:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,15100.00000000,'2026-02-17 23:56:04'),(255507,'ADRO','1m','yahoo',1770887340,'2026-02-12 16:09:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,44500.00000000,'2026-02-17 23:56:04'),(255508,'ADRO','1m','yahoo',1770887400,'2026-02-12 16:10:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255509,'ADRO','1m','yahoo',1770887460,'2026-02-12 16:11:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255510,'ADRO','1m','yahoo',1770887520,'2026-02-12 16:12:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,1400.00000000,'2026-02-17 23:56:04'),(255511,'ADRO','1m','yahoo',1770887580,'2026-02-12 16:13:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,600.00000000,'2026-02-17 23:56:04'),(255512,'ADRO','1m','yahoo',1770887640,'2026-02-12 16:14:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,674400.00000000,'2026-02-17 23:56:04'),(255513,'ADRO','1m','yahoo',1770948000,'2026-02-13 09:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,0.00000000,'2026-02-17 23:56:04'),(255514,'ADRO','1m','yahoo',1770948060,'2026-02-13 09:01:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,741600.00000000,'2026-02-17 23:56:04'),(255515,'ADRO','1m','yahoo',1770948120,'2026-02-13 09:02:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,152200.00000000,'2026-02-17 23:56:04'),(255516,'ADRO','1m','yahoo',1770948180,'2026-02-13 09:03:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,201300.00000000,'2026-02-17 23:56:04'),(255517,'ADRO','1m','yahoo',1770948240,'2026-02-13 09:04:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,141700.00000000,'2026-02-17 23:56:04'),(255518,'ADRO','1m','yahoo',1770948300,'2026-02-13 09:05:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,141000.00000000,'2026-02-17 23:56:04'),(255519,'ADRO','1m','yahoo',1770948360,'2026-02-13 09:06:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,68100.00000000,'2026-02-17 23:56:04'),(255520,'ADRO','1m','yahoo',1770948420,'2026-02-13 09:07:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,48000.00000000,'2026-02-17 23:56:04'),(255521,'ADRO','1m','yahoo',1770948480,'2026-02-13 09:08:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,138900.00000000,'2026-02-17 23:56:04'),(255522,'ADRO','1m','yahoo',1770948540,'2026-02-13 09:09:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,46100.00000000,'2026-02-17 23:56:04'),(255523,'ADRO','1m','yahoo',1770948600,'2026-02-13 09:10:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,166100.00000000,'2026-02-17 23:56:04'),(255524,'ADRO','1m','yahoo',1770948660,'2026-02-13 09:11:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,119600.00000000,'2026-02-17 23:56:04'),(255525,'ADRO','1m','yahoo',1770948720,'2026-02-13 09:12:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,151400.00000000,'2026-02-17 23:56:04'),(255526,'ADRO','1m','yahoo',1770948780,'2026-02-13 09:13:00',2220.00000000,2230.00000000,2210.00000000,2230.00000000,1065200.00000000,'2026-02-17 23:56:04'),(255527,'ADRO','1m','yahoo',1770948840,'2026-02-13 09:14:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,879500.00000000,'2026-02-17 23:56:04'),(255528,'ADRO','1m','yahoo',1770948900,'2026-02-13 09:15:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,1061700.00000000,'2026-02-17 23:56:04'),(255529,'ADRO','1m','yahoo',1770948960,'2026-02-13 09:16:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,2258900.00000000,'2026-02-17 23:56:04'),(255530,'ADRO','1m','yahoo',1770949020,'2026-02-13 09:17:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,954700.00000000,'2026-02-17 23:56:04'),(255531,'ADRO','1m','yahoo',1770949080,'2026-02-13 09:18:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,213600.00000000,'2026-02-17 23:56:04'),(255532,'ADRO','1m','yahoo',1770949140,'2026-02-13 09:19:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,773900.00000000,'2026-02-17 23:56:04'),(255533,'ADRO','1m','yahoo',1770949200,'2026-02-13 09:20:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,155700.00000000,'2026-02-17 23:56:04'),(255534,'ADRO','1m','yahoo',1770949260,'2026-02-13 09:21:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,897800.00000000,'2026-02-17 23:56:04'),(255535,'ADRO','1m','yahoo',1770949320,'2026-02-13 09:22:00',2250.00000000,2250.00000000,2240.00000000,2250.00000000,764100.00000000,'2026-02-17 23:56:04'),(255536,'ADRO','1m','yahoo',1770949380,'2026-02-13 09:23:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,2501300.00000000,'2026-02-17 23:56:04'),(255537,'ADRO','1m','yahoo',1770949440,'2026-02-13 09:24:00',2250.00000000,2260.00000000,2250.00000000,2260.00000000,579300.00000000,'2026-02-17 23:56:04'),(255538,'ADRO','1m','yahoo',1770949500,'2026-02-13 09:25:00',2260.00000000,2260.00000000,2250.00000000,2260.00000000,824800.00000000,'2026-02-17 23:56:04'),(255539,'ADRO','1m','yahoo',1770949560,'2026-02-13 09:26:00',2260.00000000,2260.00000000,2250.00000000,2260.00000000,174400.00000000,'2026-02-17 23:56:04'),(255540,'ADRO','1m','yahoo',1770949620,'2026-02-13 09:27:00',2250.00000000,2260.00000000,2250.00000000,2250.00000000,1260900.00000000,'2026-02-17 23:56:04'),(255541,'ADRO','1m','yahoo',1770949680,'2026-02-13 09:28:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,1105400.00000000,'2026-02-17 23:56:04'),(255542,'ADRO','1m','yahoo',1770949740,'2026-02-13 09:29:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,687000.00000000,'2026-02-17 23:56:04'),(255543,'ADRO','1m','yahoo',1770949800,'2026-02-13 09:30:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,217600.00000000,'2026-02-17 23:56:04'),(255544,'ADRO','1m','yahoo',1770949860,'2026-02-13 09:31:00',2250.00000000,2250.00000000,2240.00000000,2250.00000000,58400.00000000,'2026-02-17 23:56:04'),(255545,'ADRO','1m','yahoo',1770949920,'2026-02-13 09:32:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,205100.00000000,'2026-02-17 23:56:04'),(255546,'ADRO','1m','yahoo',1770949980,'2026-02-13 09:33:00',2250.00000000,2250.00000000,2240.00000000,2250.00000000,31400.00000000,'2026-02-17 23:56:04'),(255547,'ADRO','1m','yahoo',1770950040,'2026-02-13 09:34:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,97900.00000000,'2026-02-17 23:56:04'),(255548,'ADRO','1m','yahoo',1770950100,'2026-02-13 09:35:00',2250.00000000,2250.00000000,2240.00000000,2250.00000000,57500.00000000,'2026-02-17 23:56:04'),(255549,'ADRO','1m','yahoo',1770950160,'2026-02-13 09:36:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,68500.00000000,'2026-02-17 23:56:04'),(255550,'ADRO','1m','yahoo',1770950220,'2026-02-13 09:37:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,160600.00000000,'2026-02-17 23:56:04'),(255551,'ADRO','1m','yahoo',1770950280,'2026-02-13 09:38:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,2824300.00000000,'2026-02-17 23:56:04'),(255552,'ADRO','1m','yahoo',1770950340,'2026-02-13 09:39:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,33900.00000000,'2026-02-17 23:56:04'),(255553,'ADRO','1m','yahoo',1770950400,'2026-02-13 09:40:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,690300.00000000,'2026-02-17 23:56:04'),(255554,'ADRO','1m','yahoo',1770950460,'2026-02-13 09:41:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,44200.00000000,'2026-02-17 23:56:04'),(255555,'ADRO','1m','yahoo',1770950520,'2026-02-13 09:42:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,39100.00000000,'2026-02-17 23:56:04'),(255556,'ADRO','1m','yahoo',1770950580,'2026-02-13 09:43:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,108000.00000000,'2026-02-17 23:56:04'),(255557,'ADRO','1m','yahoo',1770950640,'2026-02-13 09:44:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,23000.00000000,'2026-02-17 23:56:04'),(255558,'ADRO','1m','yahoo',1770950700,'2026-02-13 09:45:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,48800.00000000,'2026-02-17 23:56:04'),(255559,'ADRO','1m','yahoo',1770950760,'2026-02-13 09:46:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,11900.00000000,'2026-02-17 23:56:04'),(255560,'ADRO','1m','yahoo',1770950820,'2026-02-13 09:47:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,23800.00000000,'2026-02-17 23:56:04'),(255561,'ADRO','1m','yahoo',1770950880,'2026-02-13 09:48:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,47200.00000000,'2026-02-17 23:56:04'),(255562,'ADRO','1m','yahoo',1770950940,'2026-02-13 09:49:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,369300.00000000,'2026-02-17 23:56:04'),(255563,'ADRO','1m','yahoo',1770951000,'2026-02-13 09:50:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,150800.00000000,'2026-02-17 23:56:04'),(255564,'ADRO','1m','yahoo',1770951060,'2026-02-13 09:51:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,25500.00000000,'2026-02-17 23:56:04'),(255565,'ADRO','1m','yahoo',1770951120,'2026-02-13 09:52:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,46200.00000000,'2026-02-17 23:56:04'),(255566,'ADRO','1m','yahoo',1770951180,'2026-02-13 09:53:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,313300.00000000,'2026-02-17 23:56:04'),(255567,'ADRO','1m','yahoo',1770951240,'2026-02-13 09:54:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,235700.00000000,'2026-02-17 23:56:04'),(255568,'ADRO','1m','yahoo',1770951300,'2026-02-13 09:55:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,97700.00000000,'2026-02-17 23:56:04'),(255569,'ADRO','1m','yahoo',1770951360,'2026-02-13 09:56:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,54700.00000000,'2026-02-17 23:56:04'),(255570,'ADRO','1m','yahoo',1770951420,'2026-02-13 09:57:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,28100.00000000,'2026-02-17 23:56:04'),(255571,'ADRO','1m','yahoo',1770951480,'2026-02-13 09:58:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,84500.00000000,'2026-02-17 23:56:04'),(255572,'ADRO','1m','yahoo',1770951540,'2026-02-13 09:59:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,2069900.00000000,'2026-02-17 23:56:04'),(255573,'ADRO','1m','yahoo',1770951600,'2026-02-13 10:00:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,36600.00000000,'2026-02-17 23:56:04'),(255574,'ADRO','1m','yahoo',1770951660,'2026-02-13 10:01:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,38800.00000000,'2026-02-17 23:56:04'),(255575,'ADRO','1m','yahoo',1770951720,'2026-02-13 10:02:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,500000.00000000,'2026-02-17 23:56:04'),(255576,'ADRO','1m','yahoo',1770951780,'2026-02-13 10:03:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,98600.00000000,'2026-02-17 23:56:04'),(255577,'ADRO','1m','yahoo',1770951840,'2026-02-13 10:04:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,19700.00000000,'2026-02-17 23:56:04'),(255578,'ADRO','1m','yahoo',1770951900,'2026-02-13 10:05:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,134300.00000000,'2026-02-17 23:56:04'),(255579,'ADRO','1m','yahoo',1770951960,'2026-02-13 10:06:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,13700.00000000,'2026-02-17 23:56:04'),(255580,'ADRO','1m','yahoo',1770952020,'2026-02-13 10:07:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,18100.00000000,'2026-02-17 23:56:04'),(255581,'ADRO','1m','yahoo',1770952080,'2026-02-13 10:08:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,55800.00000000,'2026-02-17 23:56:04'),(255582,'ADRO','1m','yahoo',1770952140,'2026-02-13 10:09:00',2230.00000000,2230.00000000,2200.00000000,2220.00000000,4743100.00000000,'2026-02-17 23:56:04'),(255583,'ADRO','1m','yahoo',1770952200,'2026-02-13 10:10:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,108000.00000000,'2026-02-17 23:56:04'),(255584,'ADRO','1m','yahoo',1770952260,'2026-02-13 10:11:00',2220.00000000,2230.00000000,2210.00000000,2230.00000000,170200.00000000,'2026-02-17 23:56:04'),(255585,'ADRO','1m','yahoo',1770952320,'2026-02-13 10:12:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,253900.00000000,'2026-02-17 23:56:04'),(255586,'ADRO','1m','yahoo',1770952380,'2026-02-13 10:13:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,294300.00000000,'2026-02-17 23:56:04'),(255587,'ADRO','1m','yahoo',1770952440,'2026-02-13 10:14:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,256300.00000000,'2026-02-17 23:56:04'),(255588,'ADRO','1m','yahoo',1770952500,'2026-02-13 10:15:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,172100.00000000,'2026-02-17 23:56:04'),(255589,'ADRO','1m','yahoo',1770952560,'2026-02-13 10:16:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,52100.00000000,'2026-02-17 23:56:04'),(255590,'ADRO','1m','yahoo',1770952620,'2026-02-13 10:17:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,123700.00000000,'2026-02-17 23:56:04'),(255591,'ADRO','1m','yahoo',1770952680,'2026-02-13 10:18:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,50900.00000000,'2026-02-17 23:56:04'),(255592,'ADRO','1m','yahoo',1770952740,'2026-02-13 10:19:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,118000.00000000,'2026-02-17 23:56:04'),(255593,'ADRO','1m','yahoo',1770952800,'2026-02-13 10:20:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,22500.00000000,'2026-02-17 23:56:04'),(255594,'ADRO','1m','yahoo',1770952860,'2026-02-13 10:21:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,70600.00000000,'2026-02-17 23:56:04'),(255595,'ADRO','1m','yahoo',1770952920,'2026-02-13 10:22:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,30800.00000000,'2026-02-17 23:56:04'),(255596,'ADRO','1m','yahoo',1770952980,'2026-02-13 10:23:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,55200.00000000,'2026-02-17 23:56:04'),(255597,'ADRO','1m','yahoo',1770953040,'2026-02-13 10:24:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,54300.00000000,'2026-02-17 23:56:04'),(255598,'ADRO','1m','yahoo',1770953100,'2026-02-13 10:25:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,34500.00000000,'2026-02-17 23:56:04'),(255599,'ADRO','1m','yahoo',1770953160,'2026-02-13 10:26:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,36700.00000000,'2026-02-17 23:56:04'),(255600,'ADRO','1m','yahoo',1770953220,'2026-02-13 10:27:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,35800.00000000,'2026-02-17 23:56:04'),(255601,'ADRO','1m','yahoo',1770953280,'2026-02-13 10:28:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,33400.00000000,'2026-02-17 23:56:04'),(255602,'ADRO','1m','yahoo',1770953340,'2026-02-13 10:29:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,179300.00000000,'2026-02-17 23:56:04'),(255603,'ADRO','1m','yahoo',1770953400,'2026-02-13 10:30:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,53300.00000000,'2026-02-17 23:56:04'),(255604,'ADRO','1m','yahoo',1770953460,'2026-02-13 10:31:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,50900.00000000,'2026-02-17 23:56:04'),(255605,'ADRO','1m','yahoo',1770953520,'2026-02-13 10:32:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,54900.00000000,'2026-02-17 23:56:04'),(255606,'ADRO','1m','yahoo',1770953580,'2026-02-13 10:33:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,77600.00000000,'2026-02-17 23:56:04'),(255607,'ADRO','1m','yahoo',1770953640,'2026-02-13 10:34:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,373400.00000000,'2026-02-17 23:56:04'),(255608,'ADRO','1m','yahoo',1770953700,'2026-02-13 10:35:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,267700.00000000,'2026-02-17 23:56:04'),(255609,'ADRO','1m','yahoo',1770953760,'2026-02-13 10:36:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,55400.00000000,'2026-02-17 23:56:04'),(255610,'ADRO','1m','yahoo',1770953820,'2026-02-13 10:37:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,173900.00000000,'2026-02-17 23:56:04'),(255611,'ADRO','1m','yahoo',1770953880,'2026-02-13 10:38:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,31100.00000000,'2026-02-17 23:56:04'),(255612,'ADRO','1m','yahoo',1770953940,'2026-02-13 10:39:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,32500.00000000,'2026-02-17 23:56:04'),(255613,'ADRO','1m','yahoo',1770954000,'2026-02-13 10:40:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,42700.00000000,'2026-02-17 23:56:04'),(255614,'ADRO','1m','yahoo',1770954060,'2026-02-13 10:41:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,1214200.00000000,'2026-02-17 23:56:04'),(255615,'ADRO','1m','yahoo',1770954120,'2026-02-13 10:42:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,550300.00000000,'2026-02-17 23:56:04'),(255616,'ADRO','1m','yahoo',1770954180,'2026-02-13 10:43:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,137000.00000000,'2026-02-17 23:56:04'),(255617,'ADRO','1m','yahoo',1770954240,'2026-02-13 10:44:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,42100.00000000,'2026-02-17 23:56:04'),(255618,'ADRO','1m','yahoo',1770954300,'2026-02-13 10:45:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,16500.00000000,'2026-02-17 23:56:04'),(255619,'ADRO','1m','yahoo',1770954360,'2026-02-13 10:46:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,70500.00000000,'2026-02-17 23:56:04'),(255620,'ADRO','1m','yahoo',1770954420,'2026-02-13 10:47:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,54700.00000000,'2026-02-17 23:56:04'),(255621,'ADRO','1m','yahoo',1770954480,'2026-02-13 10:48:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,1730400.00000000,'2026-02-17 23:56:04'),(255622,'ADRO','1m','yahoo',1770954540,'2026-02-13 10:49:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,37800.00000000,'2026-02-17 23:56:04'),(255623,'ADRO','1m','yahoo',1770954600,'2026-02-13 10:50:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,25700.00000000,'2026-02-17 23:56:04'),(255624,'ADRO','1m','yahoo',1770954660,'2026-02-13 10:51:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,78200.00000000,'2026-02-17 23:56:04'),(255625,'ADRO','1m','yahoo',1770954720,'2026-02-13 10:52:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,5400.00000000,'2026-02-17 23:56:04'),(255626,'ADRO','1m','yahoo',1770954780,'2026-02-13 10:53:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,21500.00000000,'2026-02-17 23:56:04'),(255627,'ADRO','1m','yahoo',1770954840,'2026-02-13 10:54:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,25000.00000000,'2026-02-17 23:56:04'),(255628,'ADRO','1m','yahoo',1770954900,'2026-02-13 10:55:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,33300.00000000,'2026-02-17 23:56:04'),(255629,'ADRO','1m','yahoo',1770954960,'2026-02-13 10:56:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,103500.00000000,'2026-02-17 23:56:04'),(255630,'ADRO','1m','yahoo',1770955020,'2026-02-13 10:57:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,1682900.00000000,'2026-02-17 23:56:04'),(255631,'ADRO','1m','yahoo',1770955080,'2026-02-13 10:58:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,201000.00000000,'2026-02-17 23:56:04'),(255632,'ADRO','1m','yahoo',1770955140,'2026-02-13 10:59:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,38400.00000000,'2026-02-17 23:56:04'),(255633,'ADRO','1m','yahoo',1770955200,'2026-02-13 11:00:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,294700.00000000,'2026-02-17 23:56:04'),(255634,'ADRO','1m','yahoo',1770955260,'2026-02-13 11:01:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,65400.00000000,'2026-02-17 23:56:04'),(255635,'ADRO','1m','yahoo',1770955320,'2026-02-13 11:02:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,85100.00000000,'2026-02-17 23:56:04'),(255636,'ADRO','1m','yahoo',1770955380,'2026-02-13 11:03:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,337600.00000000,'2026-02-17 23:56:04'),(255637,'ADRO','1m','yahoo',1770955440,'2026-02-13 11:04:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,81100.00000000,'2026-02-17 23:56:04'),(255638,'ADRO','1m','yahoo',1770955500,'2026-02-13 11:05:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,16100.00000000,'2026-02-17 23:56:04'),(255639,'ADRO','1m','yahoo',1770955560,'2026-02-13 11:06:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,34400.00000000,'2026-02-17 23:56:04'),(255640,'ADRO','1m','yahoo',1770955620,'2026-02-13 11:07:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,80400.00000000,'2026-02-17 23:56:04'),(255641,'ADRO','1m','yahoo',1770955680,'2026-02-13 11:08:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,38100.00000000,'2026-02-17 23:56:04'),(255642,'ADRO','1m','yahoo',1770955740,'2026-02-13 11:09:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,20500.00000000,'2026-02-17 23:56:04'),(255643,'ADRO','1m','yahoo',1770955800,'2026-02-13 11:10:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,39100.00000000,'2026-02-17 23:56:04'),(255644,'ADRO','1m','yahoo',1770955860,'2026-02-13 11:11:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,117400.00000000,'2026-02-17 23:56:04'),(255645,'ADRO','1m','yahoo',1770955920,'2026-02-13 11:12:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,35400.00000000,'2026-02-17 23:56:04'),(255646,'ADRO','1m','yahoo',1770955980,'2026-02-13 11:13:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,71100.00000000,'2026-02-17 23:56:04'),(255647,'ADRO','1m','yahoo',1770956040,'2026-02-13 11:14:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,151400.00000000,'2026-02-17 23:56:04'),(255648,'ADRO','1m','yahoo',1770956100,'2026-02-13 11:15:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,173300.00000000,'2026-02-17 23:56:04'),(255649,'ADRO','1m','yahoo',1770956160,'2026-02-13 11:16:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,646900.00000000,'2026-02-17 23:56:04'),(255650,'ADRO','1m','yahoo',1770956220,'2026-02-13 11:17:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,57800.00000000,'2026-02-17 23:56:04'),(255651,'ADRO','1m','yahoo',1770956280,'2026-02-13 11:18:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,91100.00000000,'2026-02-17 23:56:04'),(255652,'ADRO','1m','yahoo',1770956340,'2026-02-13 11:19:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,116800.00000000,'2026-02-17 23:56:04'),(255653,'ADRO','1m','yahoo',1770956400,'2026-02-13 11:20:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,185100.00000000,'2026-02-17 23:56:04'),(255654,'ADRO','1m','yahoo',1770956460,'2026-02-13 11:21:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,39400.00000000,'2026-02-17 23:56:04'),(255655,'ADRO','1m','yahoo',1770956520,'2026-02-13 11:22:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,117900.00000000,'2026-02-17 23:56:04'),(255656,'ADRO','1m','yahoo',1770956580,'2026-02-13 11:23:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,180100.00000000,'2026-02-17 23:56:04'),(255657,'ADRO','1m','yahoo',1770956640,'2026-02-13 11:24:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,132400.00000000,'2026-02-17 23:56:04'),(255658,'ADRO','1m','yahoo',1770956700,'2026-02-13 11:25:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,110100.00000000,'2026-02-17 23:56:04'),(255659,'ADRO','1m','yahoo',1770956760,'2026-02-13 11:26:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,192600.00000000,'2026-02-17 23:56:04'),(255660,'ADRO','1m','yahoo',1770956820,'2026-02-13 11:27:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,196500.00000000,'2026-02-17 23:56:04'),(255661,'ADRO','1m','yahoo',1770956880,'2026-02-13 11:28:00',2220.00000000,2240.00000000,2220.00000000,2230.00000000,228500.00000000,'2026-02-17 23:56:04'),(255662,'ADRO','1m','yahoo',1770956940,'2026-02-13 11:29:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,117100.00000000,'2026-02-17 23:56:04'),(255663,'ADRO','1m','yahoo',1770966000,'2026-02-13 14:00:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,832600.00000000,'2026-02-17 23:56:04'),(255664,'ADRO','1m','yahoo',1770966060,'2026-02-13 14:01:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,750400.00000000,'2026-02-17 23:56:04'),(255665,'ADRO','1m','yahoo',1770966120,'2026-02-13 14:02:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,374900.00000000,'2026-02-17 23:56:04'),(255666,'ADRO','1m','yahoo',1770966180,'2026-02-13 14:03:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,84000.00000000,'2026-02-17 23:56:04'),(255667,'ADRO','1m','yahoo',1770966240,'2026-02-13 14:04:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,56000.00000000,'2026-02-17 23:56:04'),(255668,'ADRO','1m','yahoo',1770966300,'2026-02-13 14:05:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,123500.00000000,'2026-02-17 23:56:04'),(255669,'ADRO','1m','yahoo',1770966360,'2026-02-13 14:06:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,64200.00000000,'2026-02-17 23:56:04'),(255670,'ADRO','1m','yahoo',1770966420,'2026-02-13 14:07:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,69100.00000000,'2026-02-17 23:56:04'),(255671,'ADRO','1m','yahoo',1770966480,'2026-02-13 14:08:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,464400.00000000,'2026-02-17 23:56:04'),(255672,'ADRO','1m','yahoo',1770966540,'2026-02-13 14:09:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,27900.00000000,'2026-02-17 23:56:04'),(255673,'ADRO','1m','yahoo',1770966600,'2026-02-13 14:10:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,44000.00000000,'2026-02-17 23:56:04'),(255674,'ADRO','1m','yahoo',1770966660,'2026-02-13 14:11:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,211500.00000000,'2026-02-17 23:56:04'),(255675,'ADRO','1m','yahoo',1770966720,'2026-02-13 14:12:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,14100.00000000,'2026-02-17 23:56:04'),(255676,'ADRO','1m','yahoo',1770966780,'2026-02-13 14:13:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,79900.00000000,'2026-02-17 23:56:04'),(255677,'ADRO','1m','yahoo',1770966840,'2026-02-13 14:14:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,20000.00000000,'2026-02-17 23:56:04'),(255678,'ADRO','1m','yahoo',1770966900,'2026-02-13 14:15:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,40600.00000000,'2026-02-17 23:56:04'),(255679,'ADRO','1m','yahoo',1770966960,'2026-02-13 14:16:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,83200.00000000,'2026-02-17 23:56:04'),(255680,'ADRO','1m','yahoo',1770967020,'2026-02-13 14:17:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,47700.00000000,'2026-02-17 23:56:04'),(255681,'ADRO','1m','yahoo',1770967080,'2026-02-13 14:18:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,43000.00000000,'2026-02-17 23:56:04'),(255682,'ADRO','1m','yahoo',1770967140,'2026-02-13 14:19:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,341600.00000000,'2026-02-17 23:56:04'),(255683,'ADRO','1m','yahoo',1770967200,'2026-02-13 14:20:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,75500.00000000,'2026-02-17 23:56:04'),(255684,'ADRO','1m','yahoo',1770967260,'2026-02-13 14:21:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,164900.00000000,'2026-02-17 23:56:04'),(255685,'ADRO','1m','yahoo',1770967320,'2026-02-13 14:22:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,88500.00000000,'2026-02-17 23:56:04'),(255686,'ADRO','1m','yahoo',1770967380,'2026-02-13 14:23:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,63900.00000000,'2026-02-17 23:56:04'),(255687,'ADRO','1m','yahoo',1770967440,'2026-02-13 14:24:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,46700.00000000,'2026-02-17 23:56:04'),(255688,'ADRO','1m','yahoo',1770967500,'2026-02-13 14:25:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,52100.00000000,'2026-02-17 23:56:04'),(255689,'ADRO','1m','yahoo',1770967560,'2026-02-13 14:26:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,80600.00000000,'2026-02-17 23:56:04'),(255690,'ADRO','1m','yahoo',1770967620,'2026-02-13 14:27:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,75400.00000000,'2026-02-17 23:56:04'),(255691,'ADRO','1m','yahoo',1770967680,'2026-02-13 14:28:00',2210.00000000,2220.00000000,2200.00000000,2210.00000000,3079200.00000000,'2026-02-17 23:56:04'),(255692,'ADRO','1m','yahoo',1770967740,'2026-02-13 14:29:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,62900.00000000,'2026-02-17 23:56:04'),(255693,'ADRO','1m','yahoo',1770967800,'2026-02-13 14:30:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,21300.00000000,'2026-02-17 23:56:04'),(255694,'ADRO','1m','yahoo',1770967860,'2026-02-13 14:31:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,22800.00000000,'2026-02-17 23:56:04'),(255695,'ADRO','1m','yahoo',1770967920,'2026-02-13 14:32:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,23600.00000000,'2026-02-17 23:56:04'),(255696,'ADRO','1m','yahoo',1770967980,'2026-02-13 14:33:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,255200.00000000,'2026-02-17 23:56:04'),(255697,'ADRO','1m','yahoo',1770968040,'2026-02-13 14:34:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,128500.00000000,'2026-02-17 23:56:04'),(255698,'ADRO','1m','yahoo',1770968100,'2026-02-13 14:35:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,427200.00000000,'2026-02-17 23:56:04'),(255699,'ADRO','1m','yahoo',1770968160,'2026-02-13 14:36:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,62600.00000000,'2026-02-17 23:56:04'),(255700,'ADRO','1m','yahoo',1770968220,'2026-02-13 14:37:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,63100.00000000,'2026-02-17 23:56:04'),(255701,'ADRO','1m','yahoo',1770968280,'2026-02-13 14:38:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,102200.00000000,'2026-02-17 23:56:04'),(255702,'ADRO','1m','yahoo',1770968340,'2026-02-13 14:39:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,200600.00000000,'2026-02-17 23:56:04'),(255703,'ADRO','1m','yahoo',1770968400,'2026-02-13 14:40:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,82500.00000000,'2026-02-17 23:56:04'),(255704,'ADRO','1m','yahoo',1770968460,'2026-02-13 14:41:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,134700.00000000,'2026-02-17 23:56:04'),(255705,'ADRO','1m','yahoo',1770968520,'2026-02-13 14:42:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,251500.00000000,'2026-02-17 23:56:04'),(255706,'ADRO','1m','yahoo',1770968580,'2026-02-13 14:43:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,218700.00000000,'2026-02-17 23:56:04'),(255707,'ADRO','1m','yahoo',1770968640,'2026-02-13 14:44:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,161600.00000000,'2026-02-17 23:56:04'),(255708,'ADRO','1m','yahoo',1770968700,'2026-02-13 14:45:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,80500.00000000,'2026-02-17 23:56:04'),(255709,'ADRO','1m','yahoo',1770968760,'2026-02-13 14:46:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,199100.00000000,'2026-02-17 23:56:04'),(255710,'ADRO','1m','yahoo',1770968820,'2026-02-13 14:47:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,317200.00000000,'2026-02-17 23:56:04'),(255711,'ADRO','1m','yahoo',1770968880,'2026-02-13 14:48:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,666700.00000000,'2026-02-17 23:56:04'),(255712,'ADRO','1m','yahoo',1770968940,'2026-02-13 14:49:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,46200.00000000,'2026-02-17 23:56:04'),(255713,'ADRO','1m','yahoo',1770969000,'2026-02-13 14:50:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,52500.00000000,'2026-02-17 23:56:04'),(255714,'ADRO','1m','yahoo',1770969060,'2026-02-13 14:51:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,121300.00000000,'2026-02-17 23:56:04'),(255715,'ADRO','1m','yahoo',1770969120,'2026-02-13 14:52:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,334400.00000000,'2026-02-17 23:56:04'),(255716,'ADRO','1m','yahoo',1770969180,'2026-02-13 14:53:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,128700.00000000,'2026-02-17 23:56:04'),(255717,'ADRO','1m','yahoo',1770969240,'2026-02-13 14:54:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,37900.00000000,'2026-02-17 23:56:04'),(255718,'ADRO','1m','yahoo',1770969300,'2026-02-13 14:55:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,75400.00000000,'2026-02-17 23:56:04'),(255719,'ADRO','1m','yahoo',1770969360,'2026-02-13 14:56:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,88400.00000000,'2026-02-17 23:56:04'),(255720,'ADRO','1m','yahoo',1770969420,'2026-02-13 14:57:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,134900.00000000,'2026-02-17 23:56:04'),(255721,'ADRO','1m','yahoo',1770969480,'2026-02-13 14:58:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,67200.00000000,'2026-02-17 23:56:04'),(255722,'ADRO','1m','yahoo',1770969540,'2026-02-13 14:59:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,73700.00000000,'2026-02-17 23:56:04'),(255723,'ADRO','1m','yahoo',1770969600,'2026-02-13 15:00:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,75900.00000000,'2026-02-17 23:56:04'),(255724,'ADRO','1m','yahoo',1770969660,'2026-02-13 15:01:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,65200.00000000,'2026-02-17 23:56:04'),(255725,'ADRO','1m','yahoo',1770969720,'2026-02-13 15:02:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,75800.00000000,'2026-02-17 23:56:04'),(255726,'ADRO','1m','yahoo',1770969780,'2026-02-13 15:03:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,52200.00000000,'2026-02-17 23:56:04'),(255727,'ADRO','1m','yahoo',1770969840,'2026-02-13 15:04:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,37400.00000000,'2026-02-17 23:56:04'),(255728,'ADRO','1m','yahoo',1770969900,'2026-02-13 15:05:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,54000.00000000,'2026-02-17 23:56:04'),(255729,'ADRO','1m','yahoo',1770969960,'2026-02-13 15:06:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,29600.00000000,'2026-02-17 23:56:04'),(255730,'ADRO','1m','yahoo',1770970020,'2026-02-13 15:07:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,87100.00000000,'2026-02-17 23:56:04'),(255731,'ADRO','1m','yahoo',1770970080,'2026-02-13 15:08:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,170900.00000000,'2026-02-17 23:56:04'),(255732,'ADRO','1m','yahoo',1770970140,'2026-02-13 15:09:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,76200.00000000,'2026-02-17 23:56:04'),(255733,'ADRO','1m','yahoo',1770970200,'2026-02-13 15:10:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,374100.00000000,'2026-02-17 23:56:04'),(255734,'ADRO','1m','yahoo',1770970260,'2026-02-13 15:11:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,938600.00000000,'2026-02-17 23:56:04'),(255735,'ADRO','1m','yahoo',1770970320,'2026-02-13 15:12:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,329200.00000000,'2026-02-17 23:56:04'),(255736,'ADRO','1m','yahoo',1770970380,'2026-02-13 15:13:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,79700.00000000,'2026-02-17 23:56:04'),(255737,'ADRO','1m','yahoo',1770970440,'2026-02-13 15:14:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,179500.00000000,'2026-02-17 23:56:04'),(255738,'ADRO','1m','yahoo',1770970500,'2026-02-13 15:15:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,60100.00000000,'2026-02-17 23:56:04'),(255739,'ADRO','1m','yahoo',1770970560,'2026-02-13 15:16:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,159300.00000000,'2026-02-17 23:56:04'),(255740,'ADRO','1m','yahoo',1770970620,'2026-02-13 15:17:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,85400.00000000,'2026-02-17 23:56:04'),(255741,'ADRO','1m','yahoo',1770970680,'2026-02-13 15:18:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,1135100.00000000,'2026-02-17 23:56:04'),(255742,'ADRO','1m','yahoo',1770970740,'2026-02-13 15:19:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,116600.00000000,'2026-02-17 23:56:04'),(255743,'ADRO','1m','yahoo',1770970800,'2026-02-13 15:20:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,107800.00000000,'2026-02-17 23:56:04'),(255744,'ADRO','1m','yahoo',1770970860,'2026-02-13 15:21:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,109700.00000000,'2026-02-17 23:56:04'),(255745,'ADRO','1m','yahoo',1770970920,'2026-02-13 15:22:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,126100.00000000,'2026-02-17 23:56:04'),(255746,'ADRO','1m','yahoo',1770970980,'2026-02-13 15:23:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,110100.00000000,'2026-02-17 23:56:04'),(255747,'ADRO','1m','yahoo',1770971040,'2026-02-13 15:24:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,116000.00000000,'2026-02-17 23:56:04'),(255748,'ADRO','1m','yahoo',1770971100,'2026-02-13 15:25:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,88900.00000000,'2026-02-17 23:56:04'),(255749,'ADRO','1m','yahoo',1770971160,'2026-02-13 15:26:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,118600.00000000,'2026-02-17 23:56:04'),(255750,'ADRO','1m','yahoo',1770971220,'2026-02-13 15:27:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,122800.00000000,'2026-02-17 23:56:04'),(255751,'ADRO','1m','yahoo',1770971280,'2026-02-13 15:28:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,123000.00000000,'2026-02-17 23:56:04'),(255752,'ADRO','1m','yahoo',1770971340,'2026-02-13 15:29:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,64200.00000000,'2026-02-17 23:56:04'),(255753,'ADRO','1m','yahoo',1770971400,'2026-02-13 15:30:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,325800.00000000,'2026-02-17 23:56:04'),(255754,'ADRO','1m','yahoo',1770971460,'2026-02-13 15:31:00',2210.00000000,2220.00000000,2210.00000000,2220.00000000,60300.00000000,'2026-02-17 23:56:04'),(255755,'ADRO','1m','yahoo',1770971520,'2026-02-13 15:32:00',2210.00000000,2230.00000000,2210.00000000,2230.00000000,3063400.00000000,'2026-02-17 23:56:04'),(255756,'ADRO','1m','yahoo',1770971580,'2026-02-13 15:33:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,1421600.00000000,'2026-02-17 23:56:04'),(255757,'ADRO','1m','yahoo',1770971640,'2026-02-13 15:34:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,1178100.00000000,'2026-02-17 23:56:04'),(255758,'ADRO','1m','yahoo',1770971700,'2026-02-13 15:35:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,447700.00000000,'2026-02-17 23:56:04'),(255759,'ADRO','1m','yahoo',1770971760,'2026-02-13 15:36:00',2230.00000000,2230.00000000,2210.00000000,2220.00000000,782600.00000000,'2026-02-17 23:56:04'),(255760,'ADRO','1m','yahoo',1770971820,'2026-02-13 15:37:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,309400.00000000,'2026-02-17 23:56:04'),(255761,'ADRO','1m','yahoo',1770971880,'2026-02-13 15:38:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,267600.00000000,'2026-02-17 23:56:04'),(255762,'ADRO','1m','yahoo',1770971940,'2026-02-13 15:39:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,538500.00000000,'2026-02-17 23:56:04'),(255763,'ADRO','1m','yahoo',1770972000,'2026-02-13 15:40:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,735000.00000000,'2026-02-17 23:56:04'),(255764,'ADRO','1m','yahoo',1770972060,'2026-02-13 15:41:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,860900.00000000,'2026-02-17 23:56:04'),(255765,'ADRO','1m','yahoo',1770972120,'2026-02-13 15:42:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,175400.00000000,'2026-02-17 23:56:04'),(255766,'ADRO','1m','yahoo',1770972180,'2026-02-13 15:43:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,528800.00000000,'2026-02-17 23:56:04'),(255767,'ADRO','1m','yahoo',1770972240,'2026-02-13 15:44:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,161000.00000000,'2026-02-17 23:56:04'),(255768,'ADRO','1m','yahoo',1770972300,'2026-02-13 15:45:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,69600.00000000,'2026-02-17 23:56:04'),(255769,'ADRO','1m','yahoo',1770972360,'2026-02-13 15:46:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,194000.00000000,'2026-02-17 23:56:04'),(255770,'ADRO','1m','yahoo',1770972420,'2026-02-13 15:47:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,255000.00000000,'2026-02-17 23:56:04'),(255771,'ADRO','1m','yahoo',1770972480,'2026-02-13 15:48:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,302600.00000000,'2026-02-17 23:56:04'),(255772,'ADRO','1m','yahoo',1770972540,'2026-02-13 15:49:00',2220.00000000,2230.00000000,2210.00000000,2230.00000000,1130700.00000000,'2026-02-17 23:56:04'),(255773,'ADRO','1m','yahoo',1770973200,'2026-02-13 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3966500.00000000,'2026-02-17 23:56:04'),(255774,'ADRO','1m','yahoo',1770973320,'2026-02-13 16:02:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,1051000.00000000,'2026-02-17 23:56:04'),(255775,'ADRO','1m','yahoo',1770973380,'2026-02-13 16:03:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3800.00000000,'2026-02-17 23:56:04'),(255776,'ADRO','1m','yahoo',1770973440,'2026-02-13 16:04:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,69900.00000000,'2026-02-17 23:56:04'),(255777,'ADRO','1m','yahoo',1770973500,'2026-02-13 16:05:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,30700.00000000,'2026-02-17 23:56:04'),(255778,'ADRO','1m','yahoo',1770973560,'2026-02-13 16:06:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,27900.00000000,'2026-02-17 23:56:04'),(255779,'ADRO','1m','yahoo',1770973620,'2026-02-13 16:07:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,16500.00000000,'2026-02-17 23:56:04'),(255780,'ADRO','1m','yahoo',1770973680,'2026-02-13 16:08:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,65300.00000000,'2026-02-17 23:56:04'),(255781,'ADRO','1m','yahoo',1770973740,'2026-02-13 16:09:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,0.00000000,'2026-02-17 23:56:04'),(255782,'ADRO','1m','yahoo',1770973800,'2026-02-13 16:10:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,11100.00000000,'2026-02-17 23:56:04'),(255783,'ADRO','1m','yahoo',1770973860,'2026-02-13 16:11:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,441900.00000000,'2026-02-17 23:56:04'),(255784,'ADRO','1m','yahoo',1770973920,'2026-02-13 16:12:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,2500.00000000,'2026-02-17 23:56:04'),(255785,'ADRO','1m','yahoo',1770973980,'2026-02-13 16:13:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4000.00000000,'2026-02-17 23:56:04'),(255786,'ADRO','1m','yahoo',1770974040,'2026-02-13 16:14:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,800.00000000,'2026-02-17 23:56:04'),(255787,'ADRO','15m','yahoo',1763344800,'2025-11-17 09:00:00',1885.00000000,1890.00000000,1870.00000000,1875.00000000,5488500.00000000,'2026-02-17 23:56:04'),(255788,'ADRO','15m','yahoo',1763345700,'2025-11-17 09:15:00',1875.00000000,1890.00000000,1860.00000000,1885.00000000,10398900.00000000,'2026-02-17 23:56:04'),(255789,'ADRO','15m','yahoo',1763346600,'2025-11-17 09:30:00',1885.00000000,1910.00000000,1880.00000000,1900.00000000,9201000.00000000,'2026-02-17 23:56:04'),(255790,'ADRO','15m','yahoo',1763347500,'2025-11-17 09:45:00',1905.00000000,1910.00000000,1900.00000000,1900.00000000,4467600.00000000,'2026-02-17 23:56:04'),(255791,'ADRO','15m','yahoo',1763348400,'2025-11-17 10:00:00',1900.00000000,1910.00000000,1900.00000000,1905.00000000,2927500.00000000,'2026-02-17 23:56:04'),(255792,'ADRO','15m','yahoo',1763349300,'2025-11-17 10:15:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,4203500.00000000,'2026-02-17 23:56:04'),(255793,'ADRO','15m','yahoo',1763350200,'2025-11-17 10:30:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,2033600.00000000,'2026-02-17 23:56:04'),(255794,'ADRO','15m','yahoo',1763351100,'2025-11-17 10:45:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,684500.00000000,'2026-02-17 23:56:04'),(255795,'ADRO','15m','yahoo',1763352000,'2025-11-17 11:00:00',1895.00000000,1900.00000000,1890.00000000,1890.00000000,3407900.00000000,'2026-02-17 23:56:04'),(255796,'ADRO','15m','yahoo',1763352900,'2025-11-17 11:15:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,1286700.00000000,'2026-02-17 23:56:04'),(255797,'ADRO','15m','yahoo',1763353800,'2025-11-17 11:30:00',1890.00000000,1895.00000000,1885.00000000,1885.00000000,4600200.00000000,'2026-02-17 23:56:04'),(255798,'ADRO','15m','yahoo',1763354700,'2025-11-17 11:45:00',1885.00000000,1895.00000000,1885.00000000,1890.00000000,2490500.00000000,'2026-02-17 23:56:04'),(255799,'ADRO','15m','yahoo',1763361000,'2025-11-17 13:30:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,1338300.00000000,'2026-02-17 23:56:04'),(255800,'ADRO','15m','yahoo',1763361900,'2025-11-17 13:45:00',1895.00000000,1895.00000000,1870.00000000,1875.00000000,9495500.00000000,'2026-02-17 23:56:04'),(255801,'ADRO','15m','yahoo',1763362800,'2025-11-17 14:00:00',1875.00000000,1880.00000000,1870.00000000,1875.00000000,3792600.00000000,'2026-02-17 23:56:04'),(255802,'ADRO','15m','yahoo',1763363700,'2025-11-17 14:15:00',1875.00000000,1895.00000000,1875.00000000,1890.00000000,3952800.00000000,'2026-02-17 23:56:04'),(255803,'ADRO','15m','yahoo',1763364600,'2025-11-17 14:30:00',1895.00000000,1895.00000000,1890.00000000,1895.00000000,921000.00000000,'2026-02-17 23:56:04'),(255804,'ADRO','15m','yahoo',1763365500,'2025-11-17 14:45:00',1895.00000000,1895.00000000,1885.00000000,1895.00000000,4190500.00000000,'2026-02-17 23:56:04'),(255805,'ADRO','15m','yahoo',1763366400,'2025-11-17 15:00:00',1890.00000000,1900.00000000,1890.00000000,1900.00000000,3047800.00000000,'2026-02-17 23:56:04'),(255806,'ADRO','15m','yahoo',1763367300,'2025-11-17 15:15:00',1895.00000000,1910.00000000,1895.00000000,1900.00000000,9903200.00000000,'2026-02-17 23:56:04'),(255807,'ADRO','15m','yahoo',1763368200,'2025-11-17 15:30:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,4197200.00000000,'2026-02-17 23:56:04'),(255808,'ADRO','15m','yahoo',1763369100,'2025-11-17 15:45:00',1905.00000000,1910.00000000,1900.00000000,1905.00000000,3586100.00000000,'2026-02-17 23:56:04'),(255809,'ADRO','15m','yahoo',1763370000,'2025-11-17 16:00:00',1910.00000000,1910.00000000,1910.00000000,1910.00000000,3767400.00000000,'2026-02-17 23:56:04'),(255810,'ADRO','15m','yahoo',1763431200,'2025-11-18 09:00:00',1915.00000000,1920.00000000,1880.00000000,1890.00000000,7143500.00000000,'2026-02-17 23:56:04'),(255811,'ADRO','15m','yahoo',1763432100,'2025-11-18 09:15:00',1890.00000000,1900.00000000,1880.00000000,1880.00000000,3708100.00000000,'2026-02-17 23:56:04'),(255812,'ADRO','15m','yahoo',1763433000,'2025-11-18 09:30:00',1885.00000000,1885.00000000,1865.00000000,1870.00000000,10172600.00000000,'2026-02-17 23:56:04'),(255813,'ADRO','15m','yahoo',1763433900,'2025-11-18 09:45:00',1870.00000000,1880.00000000,1850.00000000,1870.00000000,16357700.00000000,'2026-02-17 23:56:04'),(255814,'ADRO','15m','yahoo',1763434800,'2025-11-18 10:00:00',1870.00000000,1875.00000000,1860.00000000,1870.00000000,2818000.00000000,'2026-02-17 23:56:04'),(255815,'ADRO','15m','yahoo',1763435700,'2025-11-18 10:15:00',1870.00000000,1875.00000000,1860.00000000,1870.00000000,2328500.00000000,'2026-02-17 23:56:04'),(255816,'ADRO','15m','yahoo',1763436600,'2025-11-18 10:30:00',1870.00000000,1875.00000000,1865.00000000,1875.00000000,1939100.00000000,'2026-02-17 23:56:04'),(255817,'ADRO','15m','yahoo',1763437500,'2025-11-18 10:45:00',1875.00000000,1875.00000000,1870.00000000,1875.00000000,423200.00000000,'2026-02-17 23:56:04'),(255818,'ADRO','15m','yahoo',1763438400,'2025-11-18 11:00:00',1875.00000000,1875.00000000,1860.00000000,1865.00000000,4446600.00000000,'2026-02-17 23:56:04'),(255819,'ADRO','15m','yahoo',1763439300,'2025-11-18 11:15:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,2273600.00000000,'2026-02-17 23:56:04'),(255820,'ADRO','15m','yahoo',1763440200,'2025-11-18 11:30:00',1865.00000000,1865.00000000,1860.00000000,1865.00000000,1427200.00000000,'2026-02-17 23:56:04'),(255821,'ADRO','15m','yahoo',1763441100,'2025-11-18 11:45:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,2846100.00000000,'2026-02-17 23:56:04'),(255822,'ADRO','15m','yahoo',1763447400,'2025-11-18 13:30:00',1865.00000000,1890.00000000,1865.00000000,1880.00000000,6627300.00000000,'2026-02-17 23:56:04'),(255823,'ADRO','15m','yahoo',1763448300,'2025-11-18 13:45:00',1885.00000000,1890.00000000,1880.00000000,1890.00000000,2187400.00000000,'2026-02-17 23:56:04'),(255824,'ADRO','15m','yahoo',1763449200,'2025-11-18 14:00:00',1890.00000000,1890.00000000,1880.00000000,1885.00000000,1941900.00000000,'2026-02-17 23:56:04'),(255825,'ADRO','15m','yahoo',1763450100,'2025-11-18 14:15:00',1890.00000000,1895.00000000,1880.00000000,1890.00000000,4599200.00000000,'2026-02-17 23:56:04'),(255826,'ADRO','15m','yahoo',1763451000,'2025-11-18 14:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,1312800.00000000,'2026-02-17 23:56:04'),(255827,'ADRO','15m','yahoo',1763451900,'2025-11-18 14:45:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,1178600.00000000,'2026-02-17 23:56:04'),(255828,'ADRO','15m','yahoo',1763452800,'2025-11-18 15:00:00',1890.00000000,1900.00000000,1890.00000000,1895.00000000,5443500.00000000,'2026-02-17 23:56:04'),(255829,'ADRO','15m','yahoo',1763453700,'2025-11-18 15:15:00',1895.00000000,1905.00000000,1895.00000000,1895.00000000,3937400.00000000,'2026-02-17 23:56:04'),(255830,'ADRO','15m','yahoo',1763454600,'2025-11-18 15:30:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,3910900.00000000,'2026-02-17 23:56:04'),(255831,'ADRO','15m','yahoo',1763455500,'2025-11-18 15:45:00',1895.00000000,1895.00000000,1880.00000000,1890.00000000,3127100.00000000,'2026-02-17 23:56:04'),(255832,'ADRO','15m','yahoo',1763456400,'2025-11-18 16:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,3148900.00000000,'2026-02-17 23:56:04'),(255833,'ADRO','15m','yahoo',1763517600,'2025-11-19 09:00:00',1890.00000000,1900.00000000,1880.00000000,1895.00000000,3304200.00000000,'2026-02-17 23:56:04'),(255834,'ADRO','15m','yahoo',1763518500,'2025-11-19 09:15:00',1895.00000000,1895.00000000,1885.00000000,1885.00000000,2229700.00000000,'2026-02-17 23:56:04'),(255835,'ADRO','15m','yahoo',1763519400,'2025-11-19 09:30:00',1885.00000000,1890.00000000,1880.00000000,1885.00000000,3391200.00000000,'2026-02-17 23:56:04'),(255836,'ADRO','15m','yahoo',1763520300,'2025-11-19 09:45:00',1885.00000000,1905.00000000,1885.00000000,1900.00000000,5843500.00000000,'2026-02-17 23:56:04'),(255837,'ADRO','15m','yahoo',1763521200,'2025-11-19 10:00:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,1699600.00000000,'2026-02-17 23:56:04'),(255838,'ADRO','15m','yahoo',1763522100,'2025-11-19 10:15:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,1059000.00000000,'2026-02-17 23:56:04'),(255839,'ADRO','15m','yahoo',1763523000,'2025-11-19 10:30:00',1895.00000000,1905.00000000,1895.00000000,1895.00000000,1821800.00000000,'2026-02-17 23:56:04'),(255840,'ADRO','15m','yahoo',1763523900,'2025-11-19 10:45:00',1900.00000000,1905.00000000,1895.00000000,1895.00000000,1739600.00000000,'2026-02-17 23:56:04'),(255841,'ADRO','15m','yahoo',1763524800,'2025-11-19 11:00:00',1895.00000000,1905.00000000,1895.00000000,1900.00000000,2263400.00000000,'2026-02-17 23:56:04'),(255842,'ADRO','15m','yahoo',1763525700,'2025-11-19 11:15:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,700800.00000000,'2026-02-17 23:56:04'),(255843,'ADRO','15m','yahoo',1763526600,'2025-11-19 11:30:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,1816100.00000000,'2026-02-17 23:56:04'),(255844,'ADRO','15m','yahoo',1763527500,'2025-11-19 11:45:00',1895.00000000,1905.00000000,1895.00000000,1900.00000000,1134100.00000000,'2026-02-17 23:56:04'),(255845,'ADRO','15m','yahoo',1763533800,'2025-11-19 13:30:00',1900.00000000,1915.00000000,1895.00000000,1915.00000000,6682800.00000000,'2026-02-17 23:56:04'),(255846,'ADRO','15m','yahoo',1763534700,'2025-11-19 13:45:00',1910.00000000,1920.00000000,1910.00000000,1915.00000000,4434400.00000000,'2026-02-17 23:56:04'),(255847,'ADRO','15m','yahoo',1763535600,'2025-11-19 14:00:00',1915.00000000,1915.00000000,1910.00000000,1910.00000000,3678000.00000000,'2026-02-17 23:56:04'),(255848,'ADRO','15m','yahoo',1763536500,'2025-11-19 14:15:00',1910.00000000,1930.00000000,1905.00000000,1925.00000000,9918100.00000000,'2026-02-17 23:56:04'),(255849,'ADRO','15m','yahoo',1763537400,'2025-11-19 14:30:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,3895700.00000000,'2026-02-17 23:56:04'),(255850,'ADRO','15m','yahoo',1763538300,'2025-11-19 14:45:00',1920.00000000,1925.00000000,1915.00000000,1915.00000000,3057300.00000000,'2026-02-17 23:56:04'),(255851,'ADRO','15m','yahoo',1763539200,'2025-11-19 15:00:00',1915.00000000,1925.00000000,1915.00000000,1920.00000000,2273300.00000000,'2026-02-17 23:56:04'),(255852,'ADRO','15m','yahoo',1763540100,'2025-11-19 15:15:00',1925.00000000,1925.00000000,1910.00000000,1910.00000000,5009500.00000000,'2026-02-17 23:56:04'),(255853,'ADRO','15m','yahoo',1763541000,'2025-11-19 15:30:00',1910.00000000,1915.00000000,1900.00000000,1910.00000000,4849000.00000000,'2026-02-17 23:56:04'),(255854,'ADRO','15m','yahoo',1763541900,'2025-11-19 15:45:00',1915.00000000,1915.00000000,1910.00000000,1910.00000000,1587400.00000000,'2026-02-17 23:56:04'),(255855,'ADRO','15m','yahoo',1763542800,'2025-11-19 16:00:00',1920.00000000,1920.00000000,1920.00000000,1920.00000000,945000.00000000,'2026-02-17 23:56:04'),(255856,'ADRO','15m','yahoo',1763604000,'2025-11-20 09:00:00',1930.00000000,1930.00000000,1905.00000000,1920.00000000,1826700.00000000,'2026-02-17 23:56:04'),(255857,'ADRO','15m','yahoo',1763604900,'2025-11-20 09:15:00',1920.00000000,1940.00000000,1915.00000000,1935.00000000,7277000.00000000,'2026-02-17 23:56:04'),(255858,'ADRO','15m','yahoo',1763605800,'2025-11-20 09:30:00',1930.00000000,1935.00000000,1925.00000000,1930.00000000,2168100.00000000,'2026-02-17 23:56:04'),(255859,'ADRO','15m','yahoo',1763606700,'2025-11-20 09:45:00',1935.00000000,1935.00000000,1920.00000000,1920.00000000,2735800.00000000,'2026-02-17 23:56:04'),(255860,'ADRO','15m','yahoo',1763607600,'2025-11-20 10:00:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,1002900.00000000,'2026-02-17 23:56:04'),(255861,'ADRO','15m','yahoo',1763608500,'2025-11-20 10:15:00',1930.00000000,1930.00000000,1920.00000000,1925.00000000,1262200.00000000,'2026-02-17 23:56:04'),(255862,'ADRO','15m','yahoo',1763609400,'2025-11-20 10:30:00',1920.00000000,1925.00000000,1915.00000000,1915.00000000,3004300.00000000,'2026-02-17 23:56:04'),(255863,'ADRO','15m','yahoo',1763610300,'2025-11-20 10:45:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,1893600.00000000,'2026-02-17 23:56:04'),(255864,'ADRO','15m','yahoo',1763611200,'2025-11-20 11:00:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,2389200.00000000,'2026-02-17 23:56:04'),(255865,'ADRO','15m','yahoo',1763612100,'2025-11-20 11:15:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,743200.00000000,'2026-02-17 23:56:04'),(255866,'ADRO','15m','yahoo',1763613000,'2025-11-20 11:30:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,788200.00000000,'2026-02-17 23:56:04'),(255867,'ADRO','15m','yahoo',1763613900,'2025-11-20 11:45:00',1920.00000000,1920.00000000,1915.00000000,1915.00000000,900000.00000000,'2026-02-17 23:56:04'),(255868,'ADRO','15m','yahoo',1763620200,'2025-11-20 13:30:00',1915.00000000,1920.00000000,1910.00000000,1910.00000000,3029600.00000000,'2026-02-17 23:56:04'),(255869,'ADRO','15m','yahoo',1763621100,'2025-11-20 13:45:00',1910.00000000,1915.00000000,1910.00000000,1910.00000000,733800.00000000,'2026-02-17 23:56:04'),(255870,'ADRO','15m','yahoo',1763622000,'2025-11-20 14:00:00',1910.00000000,1915.00000000,1905.00000000,1910.00000000,3646600.00000000,'2026-02-17 23:56:04'),(255871,'ADRO','15m','yahoo',1763622900,'2025-11-20 14:15:00',1905.00000000,1915.00000000,1905.00000000,1905.00000000,1554900.00000000,'2026-02-17 23:56:04'),(255872,'ADRO','15m','yahoo',1763623800,'2025-11-20 14:30:00',1910.00000000,1910.00000000,1905.00000000,1910.00000000,695700.00000000,'2026-02-17 23:56:04'),(255873,'ADRO','15m','yahoo',1763624700,'2025-11-20 14:45:00',1905.00000000,1910.00000000,1905.00000000,1910.00000000,833900.00000000,'2026-02-17 23:56:04'),(255874,'ADRO','15m','yahoo',1763625600,'2025-11-20 15:00:00',1910.00000000,1910.00000000,1905.00000000,1910.00000000,601900.00000000,'2026-02-17 23:56:04'),(255875,'ADRO','15m','yahoo',1763626500,'2025-11-20 15:15:00',1905.00000000,1910.00000000,1900.00000000,1905.00000000,4878300.00000000,'2026-02-17 23:56:04'),(255876,'ADRO','15m','yahoo',1763627400,'2025-11-20 15:30:00',1910.00000000,1910.00000000,1900.00000000,1900.00000000,1490900.00000000,'2026-02-17 23:56:04'),(255877,'ADRO','15m','yahoo',1763628300,'2025-11-20 15:45:00',1900.00000000,1910.00000000,1900.00000000,1905.00000000,1741300.00000000,'2026-02-17 23:56:04'),(255878,'ADRO','15m','yahoo',1763629200,'2025-11-20 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,2842900.00000000,'2026-02-17 23:56:04'),(255879,'ADRO','15m','yahoo',1763690400,'2025-11-21 09:00:00',1900.00000000,1900.00000000,1880.00000000,1890.00000000,3410000.00000000,'2026-02-17 23:56:04'),(255880,'ADRO','15m','yahoo',1763691300,'2025-11-21 09:15:00',1890.00000000,1890.00000000,1880.00000000,1885.00000000,3522400.00000000,'2026-02-17 23:56:04'),(255881,'ADRO','15m','yahoo',1763692200,'2025-11-21 09:30:00',1885.00000000,1890.00000000,1880.00000000,1890.00000000,1917700.00000000,'2026-02-17 23:56:04'),(255882,'ADRO','15m','yahoo',1763693100,'2025-11-21 09:45:00',1890.00000000,1890.00000000,1880.00000000,1890.00000000,4152500.00000000,'2026-02-17 23:56:04'),(255883,'ADRO','15m','yahoo',1763694000,'2025-11-21 10:00:00',1890.00000000,1890.00000000,1880.00000000,1885.00000000,1987500.00000000,'2026-02-17 23:56:04'),(255884,'ADRO','15m','yahoo',1763694900,'2025-11-21 10:15:00',1885.00000000,1885.00000000,1880.00000000,1885.00000000,2804200.00000000,'2026-02-17 23:56:04'),(255885,'ADRO','15m','yahoo',1763695800,'2025-11-21 10:30:00',1885.00000000,1885.00000000,1875.00000000,1880.00000000,6003600.00000000,'2026-02-17 23:56:04'),(255886,'ADRO','15m','yahoo',1763696700,'2025-11-21 10:45:00',1880.00000000,1885.00000000,1875.00000000,1885.00000000,1310100.00000000,'2026-02-17 23:56:04'),(255887,'ADRO','15m','yahoo',1763697600,'2025-11-21 11:00:00',1885.00000000,1885.00000000,1875.00000000,1880.00000000,2306700.00000000,'2026-02-17 23:56:04'),(255888,'ADRO','15m','yahoo',1763698500,'2025-11-21 11:15:00',1880.00000000,1885.00000000,1875.00000000,1885.00000000,1291100.00000000,'2026-02-17 23:56:04'),(255889,'ADRO','15m','yahoo',1763708400,'2025-11-21 14:00:00',1880.00000000,1890.00000000,1880.00000000,1885.00000000,1780200.00000000,'2026-02-17 23:56:04'),(255890,'ADRO','15m','yahoo',1763709300,'2025-11-21 14:15:00',1885.00000000,1885.00000000,1880.00000000,1880.00000000,1629700.00000000,'2026-02-17 23:56:04'),(255891,'ADRO','15m','yahoo',1763710200,'2025-11-21 14:30:00',1885.00000000,1885.00000000,1880.00000000,1880.00000000,1467700.00000000,'2026-02-17 23:56:04'),(255892,'ADRO','15m','yahoo',1763711100,'2025-11-21 14:45:00',1885.00000000,1885.00000000,1865.00000000,1880.00000000,11654800.00000000,'2026-02-17 23:56:04'),(255893,'ADRO','15m','yahoo',1763712000,'2025-11-21 15:00:00',1875.00000000,1880.00000000,1870.00000000,1875.00000000,1144600.00000000,'2026-02-17 23:56:04'),(255894,'ADRO','15m','yahoo',1763712900,'2025-11-21 15:15:00',1875.00000000,1875.00000000,1870.00000000,1870.00000000,1584800.00000000,'2026-02-17 23:56:04'),(255895,'ADRO','15m','yahoo',1763713800,'2025-11-21 15:30:00',1875.00000000,1875.00000000,1870.00000000,1875.00000000,2625900.00000000,'2026-02-17 23:56:04'),(255896,'ADRO','15m','yahoo',1763714700,'2025-11-21 15:45:00',1875.00000000,1880.00000000,1870.00000000,1875.00000000,1487900.00000000,'2026-02-17 23:56:04'),(255897,'ADRO','15m','yahoo',1763715600,'2025-11-21 16:00:00',1870.00000000,1870.00000000,1870.00000000,1870.00000000,5285000.00000000,'2026-02-17 23:56:04'),(255898,'ADRO','15m','yahoo',1763949600,'2025-11-24 09:00:00',1880.00000000,1885.00000000,1870.00000000,1870.00000000,2506400.00000000,'2026-02-17 23:56:04'),(255899,'ADRO','15m','yahoo',1763950500,'2025-11-24 09:15:00',1875.00000000,1875.00000000,1870.00000000,1870.00000000,3057500.00000000,'2026-02-17 23:56:04'),(255900,'ADRO','15m','yahoo',1763951400,'2025-11-24 09:30:00',1875.00000000,1875.00000000,1870.00000000,1870.00000000,2776600.00000000,'2026-02-17 23:56:04'),(255901,'ADRO','15m','yahoo',1763952300,'2025-11-24 09:45:00',1875.00000000,1875.00000000,1865.00000000,1870.00000000,2369400.00000000,'2026-02-17 23:56:04'),(255902,'ADRO','15m','yahoo',1763953200,'2025-11-24 10:00:00',1870.00000000,1870.00000000,1865.00000000,1865.00000000,1318000.00000000,'2026-02-17 23:56:04'),(255903,'ADRO','15m','yahoo',1763954100,'2025-11-24 10:15:00',1870.00000000,1870.00000000,1865.00000000,1870.00000000,609500.00000000,'2026-02-17 23:56:04'),(255904,'ADRO','15m','yahoo',1763955000,'2025-11-24 10:30:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,3151700.00000000,'2026-02-17 23:56:04'),(255905,'ADRO','15m','yahoo',1763955900,'2025-11-24 10:45:00',1865.00000000,1865.00000000,1855.00000000,1860.00000000,6388000.00000000,'2026-02-17 23:56:04'),(255906,'ADRO','15m','yahoo',1763956800,'2025-11-24 11:00:00',1860.00000000,1865.00000000,1855.00000000,1865.00000000,3462100.00000000,'2026-02-17 23:56:04'),(255907,'ADRO','15m','yahoo',1763957700,'2025-11-24 11:15:00',1865.00000000,1865.00000000,1860.00000000,1860.00000000,1450400.00000000,'2026-02-17 23:56:04'),(255908,'ADRO','15m','yahoo',1763958600,'2025-11-24 11:30:00',1865.00000000,1870.00000000,1860.00000000,1860.00000000,1184000.00000000,'2026-02-17 23:56:04'),(255909,'ADRO','15m','yahoo',1763959500,'2025-11-24 11:45:00',1860.00000000,1865.00000000,1860.00000000,1860.00000000,689700.00000000,'2026-02-17 23:56:04'),(255910,'ADRO','15m','yahoo',1763965800,'2025-11-24 13:30:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,3684500.00000000,'2026-02-17 23:56:04'),(255911,'ADRO','15m','yahoo',1763966700,'2025-11-24 13:45:00',1865.00000000,1865.00000000,1855.00000000,1860.00000000,2381800.00000000,'2026-02-17 23:56:04'),(255912,'ADRO','15m','yahoo',1763967600,'2025-11-24 14:00:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,1594400.00000000,'2026-02-17 23:56:04'),(255913,'ADRO','15m','yahoo',1763968500,'2025-11-24 14:15:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,978500.00000000,'2026-02-17 23:56:04'),(255914,'ADRO','15m','yahoo',1763969400,'2025-11-24 14:30:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,7577000.00000000,'2026-02-17 23:56:04'),(255915,'ADRO','15m','yahoo',1763970300,'2025-11-24 14:45:00',1860.00000000,1860.00000000,1850.00000000,1860.00000000,7716200.00000000,'2026-02-17 23:56:04'),(255916,'ADRO','15m','yahoo',1763971200,'2025-11-24 15:00:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,2927800.00000000,'2026-02-17 23:56:04'),(255917,'ADRO','15m','yahoo',1763972100,'2025-11-24 15:15:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,4347200.00000000,'2026-02-17 23:56:04'),(255918,'ADRO','15m','yahoo',1763973000,'2025-11-24 15:30:00',1860.00000000,1860.00000000,1850.00000000,1850.00000000,8862300.00000000,'2026-02-17 23:56:04'),(255919,'ADRO','15m','yahoo',1763973900,'2025-11-24 15:45:00',1855.00000000,1865.00000000,1850.00000000,1865.00000000,2724900.00000000,'2026-02-17 23:56:04'),(255920,'ADRO','15m','yahoo',1763974800,'2025-11-24 16:00:00',1875.00000000,1875.00000000,1875.00000000,1875.00000000,13427300.00000000,'2026-02-17 23:56:04'),(255921,'ADRO','15m','yahoo',1764036000,'2025-11-25 09:00:00',1880.00000000,1880.00000000,1850.00000000,1855.00000000,6452000.00000000,'2026-02-17 23:56:04'),(255922,'ADRO','15m','yahoo',1764036900,'2025-11-25 09:15:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,4927800.00000000,'2026-02-17 23:56:04'),(255923,'ADRO','15m','yahoo',1764037800,'2025-11-25 09:30:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,1220600.00000000,'2026-02-17 23:56:04'),(255924,'ADRO','15m','yahoo',1764038700,'2025-11-25 09:45:00',1855.00000000,1860.00000000,1850.00000000,1850.00000000,4408700.00000000,'2026-02-17 23:56:04'),(255925,'ADRO','15m','yahoo',1764039600,'2025-11-25 10:00:00',1855.00000000,1865.00000000,1850.00000000,1865.00000000,3754700.00000000,'2026-02-17 23:56:04'),(255926,'ADRO','15m','yahoo',1764040500,'2025-11-25 10:15:00',1860.00000000,1865.00000000,1860.00000000,1860.00000000,503200.00000000,'2026-02-17 23:56:04'),(255927,'ADRO','15m','yahoo',1764041400,'2025-11-25 10:30:00',1860.00000000,1865.00000000,1855.00000000,1855.00000000,3132300.00000000,'2026-02-17 23:56:04'),(255928,'ADRO','15m','yahoo',1764042300,'2025-11-25 10:45:00',1855.00000000,1860.00000000,1855.00000000,1855.00000000,564700.00000000,'2026-02-17 23:56:04'),(255929,'ADRO','15m','yahoo',1764043200,'2025-11-25 11:00:00',1855.00000000,1860.00000000,1855.00000000,1855.00000000,1494100.00000000,'2026-02-17 23:56:04'),(255930,'ADRO','15m','yahoo',1764044100,'2025-11-25 11:15:00',1855.00000000,1860.00000000,1855.00000000,1855.00000000,679900.00000000,'2026-02-17 23:56:04'),(255931,'ADRO','15m','yahoo',1764045000,'2025-11-25 11:30:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,666800.00000000,'2026-02-17 23:56:04'),(255932,'ADRO','15m','yahoo',1764045900,'2025-11-25 11:45:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,1001500.00000000,'2026-02-17 23:56:04'),(255933,'ADRO','15m','yahoo',1764052200,'2025-11-25 13:30:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,1023800.00000000,'2026-02-17 23:56:04'),(255934,'ADRO','15m','yahoo',1764053100,'2025-11-25 13:45:00',1855.00000000,1860.00000000,1855.00000000,1855.00000000,1773900.00000000,'2026-02-17 23:56:04'),(255935,'ADRO','15m','yahoo',1764054000,'2025-11-25 14:00:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,1345900.00000000,'2026-02-17 23:56:04'),(255936,'ADRO','15m','yahoo',1764054900,'2025-11-25 14:15:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,796100.00000000,'2026-02-17 23:56:04'),(255937,'ADRO','15m','yahoo',1764055800,'2025-11-25 14:30:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,847000.00000000,'2026-02-17 23:56:04'),(255938,'ADRO','15m','yahoo',1764056700,'2025-11-25 14:45:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,1456900.00000000,'2026-02-17 23:56:04'),(255939,'ADRO','15m','yahoo',1764057600,'2025-11-25 15:00:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,2174900.00000000,'2026-02-17 23:56:04'),(255940,'ADRO','15m','yahoo',1764058500,'2025-11-25 15:15:00',1865.00000000,1865.00000000,1855.00000000,1860.00000000,2640400.00000000,'2026-02-17 23:56:04'),(255941,'ADRO','15m','yahoo',1764059400,'2025-11-25 15:30:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,2196800.00000000,'2026-02-17 23:56:04'),(255942,'ADRO','15m','yahoo',1764060300,'2025-11-25 15:45:00',1855.00000000,1860.00000000,1855.00000000,1855.00000000,977900.00000000,'2026-02-17 23:56:04'),(255943,'ADRO','15m','yahoo',1764061200,'2025-11-25 16:00:00',1855.00000000,1855.00000000,1855.00000000,1855.00000000,4245800.00000000,'2026-02-17 23:56:04'),(255944,'ADRO','15m','yahoo',1764122400,'2025-11-26 09:00:00',1870.00000000,1870.00000000,1825.00000000,1835.00000000,9359100.00000000,'2026-02-17 23:56:04'),(255945,'ADRO','15m','yahoo',1764123300,'2025-11-26 09:15:00',1835.00000000,1855.00000000,1835.00000000,1850.00000000,4071000.00000000,'2026-02-17 23:56:04'),(255946,'ADRO','15m','yahoo',1764124200,'2025-11-26 09:30:00',1845.00000000,1855.00000000,1845.00000000,1850.00000000,1507600.00000000,'2026-02-17 23:56:04'),(255947,'ADRO','15m','yahoo',1764125100,'2025-11-26 09:45:00',1850.00000000,1850.00000000,1845.00000000,1845.00000000,2120600.00000000,'2026-02-17 23:56:04'),(255948,'ADRO','15m','yahoo',1764126000,'2025-11-26 10:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2841800.00000000,'2026-02-17 23:56:04'),(255949,'ADRO','15m','yahoo',1764126900,'2025-11-26 10:15:00',1840.00000000,1850.00000000,1840.00000000,1850.00000000,1810900.00000000,'2026-02-17 23:56:04'),(255950,'ADRO','15m','yahoo',1764127800,'2025-11-26 10:30:00',1845.00000000,1850.00000000,1845.00000000,1845.00000000,859900.00000000,'2026-02-17 23:56:04'),(255951,'ADRO','15m','yahoo',1764128700,'2025-11-26 10:45:00',1850.00000000,1850.00000000,1835.00000000,1835.00000000,7033500.00000000,'2026-02-17 23:56:04'),(255952,'ADRO','15m','yahoo',1764129600,'2025-11-26 11:00:00',1840.00000000,1845.00000000,1830.00000000,1845.00000000,2193500.00000000,'2026-02-17 23:56:04'),(255953,'ADRO','15m','yahoo',1764130500,'2025-11-26 11:15:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,1811300.00000000,'2026-02-17 23:56:04'),(255954,'ADRO','15m','yahoo',1764131400,'2025-11-26 11:30:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,658400.00000000,'2026-02-17 23:56:04'),(255955,'ADRO','15m','yahoo',1764132300,'2025-11-26 11:45:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,1114700.00000000,'2026-02-17 23:56:04'),(255956,'ADRO','15m','yahoo',1764138600,'2025-11-26 13:30:00',1840.00000000,1845.00000000,1840.00000000,1845.00000000,3119400.00000000,'2026-02-17 23:56:04'),(255957,'ADRO','15m','yahoo',1764139500,'2025-11-26 13:45:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,968000.00000000,'2026-02-17 23:56:04'),(255958,'ADRO','15m','yahoo',1764140400,'2025-11-26 14:00:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,3801600.00000000,'2026-02-17 23:56:04'),(255959,'ADRO','15m','yahoo',1764141300,'2025-11-26 14:15:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,1299500.00000000,'2026-02-17 23:56:04'),(255960,'ADRO','15m','yahoo',1764142200,'2025-11-26 14:30:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,907000.00000000,'2026-02-17 23:56:04'),(255961,'ADRO','15m','yahoo',1764143100,'2025-11-26 14:45:00',1840.00000000,1840.00000000,1835.00000000,1835.00000000,1525600.00000000,'2026-02-17 23:56:04'),(255962,'ADRO','15m','yahoo',1764144000,'2025-11-26 15:00:00',1835.00000000,1840.00000000,1835.00000000,1835.00000000,1921100.00000000,'2026-02-17 23:56:04'),(255963,'ADRO','15m','yahoo',1764144900,'2025-11-26 15:15:00',1835.00000000,1845.00000000,1835.00000000,1840.00000000,4326900.00000000,'2026-02-17 23:56:04'),(255964,'ADRO','15m','yahoo',1764145800,'2025-11-26 15:30:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,3624800.00000000,'2026-02-17 23:56:04'),(255965,'ADRO','15m','yahoo',1764146700,'2025-11-26 15:45:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,1207600.00000000,'2026-02-17 23:56:04'),(255966,'ADRO','15m','yahoo',1764147600,'2025-11-26 16:00:00',1845.00000000,1845.00000000,1845.00000000,1845.00000000,1714700.00000000,'2026-02-17 23:56:04'),(255967,'ADRO','15m','yahoo',1764208800,'2025-11-27 09:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,1190900.00000000,'2026-02-17 23:56:04'),(255968,'ADRO','15m','yahoo',1764209700,'2025-11-27 09:15:00',1845.00000000,1845.00000000,1835.00000000,1840.00000000,2053700.00000000,'2026-02-17 23:56:04'),(255969,'ADRO','15m','yahoo',1764210600,'2025-11-27 09:30:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,3902900.00000000,'2026-02-17 23:56:04'),(255970,'ADRO','15m','yahoo',1764211500,'2025-11-27 09:45:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,1128500.00000000,'2026-02-17 23:56:04'),(255971,'ADRO','15m','yahoo',1764212400,'2025-11-27 10:00:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,3129500.00000000,'2026-02-17 23:56:04'),(255972,'ADRO','15m','yahoo',1764213300,'2025-11-27 10:15:00',1830.00000000,1835.00000000,1830.00000000,1835.00000000,1107900.00000000,'2026-02-17 23:56:04'),(255973,'ADRO','15m','yahoo',1764214200,'2025-11-27 10:30:00',1835.00000000,1835.00000000,1825.00000000,1830.00000000,3941300.00000000,'2026-02-17 23:56:04'),(255974,'ADRO','15m','yahoo',1764215100,'2025-11-27 10:45:00',1830.00000000,1830.00000000,1825.00000000,1830.00000000,1524200.00000000,'2026-02-17 23:56:04'),(255975,'ADRO','15m','yahoo',1764216000,'2025-11-27 11:00:00',1825.00000000,1830.00000000,1825.00000000,1830.00000000,1688900.00000000,'2026-02-17 23:56:04'),(255976,'ADRO','15m','yahoo',1764216900,'2025-11-27 11:15:00',1830.00000000,1830.00000000,1825.00000000,1830.00000000,1379500.00000000,'2026-02-17 23:56:04'),(255977,'ADRO','15m','yahoo',1764217800,'2025-11-27 11:30:00',1825.00000000,1830.00000000,1810.00000000,1825.00000000,12499900.00000000,'2026-02-17 23:56:04'),(255978,'ADRO','15m','yahoo',1764218700,'2025-11-27 11:45:00',1825.00000000,1825.00000000,1820.00000000,1820.00000000,1642600.00000000,'2026-02-17 23:56:04'),(255979,'ADRO','15m','yahoo',1764225000,'2025-11-27 13:30:00',1820.00000000,1825.00000000,1820.00000000,1825.00000000,1804800.00000000,'2026-02-17 23:56:04'),(255980,'ADRO','15m','yahoo',1764225900,'2025-11-27 13:45:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1820600.00000000,'2026-02-17 23:56:04'),(255981,'ADRO','15m','yahoo',1764226800,'2025-11-27 14:00:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,1742300.00000000,'2026-02-17 23:56:04'),(255982,'ADRO','15m','yahoo',1764227700,'2025-11-27 14:15:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,1498900.00000000,'2026-02-17 23:56:04'),(255983,'ADRO','15m','yahoo',1764228600,'2025-11-27 14:30:00',1820.00000000,1825.00000000,1820.00000000,1825.00000000,1682500.00000000,'2026-02-17 23:56:04'),(255984,'ADRO','15m','yahoo',1764229500,'2025-11-27 14:45:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,2471700.00000000,'2026-02-17 23:56:04'),(255985,'ADRO','15m','yahoo',1764230400,'2025-11-27 15:00:00',1815.00000000,1825.00000000,1815.00000000,1815.00000000,5559500.00000000,'2026-02-17 23:56:04'),(255986,'ADRO','15m','yahoo',1764231300,'2025-11-27 15:15:00',1820.00000000,1820.00000000,1815.00000000,1815.00000000,3151200.00000000,'2026-02-17 23:56:04'),(255987,'ADRO','15m','yahoo',1764232200,'2025-11-27 15:30:00',1815.00000000,1820.00000000,1810.00000000,1815.00000000,3804300.00000000,'2026-02-17 23:56:04'),(255988,'ADRO','15m','yahoo',1764233100,'2025-11-27 15:45:00',1810.00000000,1815.00000000,1810.00000000,1810.00000000,1872900.00000000,'2026-02-17 23:56:04'),(255989,'ADRO','15m','yahoo',1764234000,'2025-11-27 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5942700.00000000,'2026-02-17 23:56:04'),(255990,'ADRO','15m','yahoo',1764295200,'2025-11-28 09:00:00',1810.00000000,1820.00000000,1800.00000000,1810.00000000,1733000.00000000,'2026-02-17 23:56:04'),(255991,'ADRO','15m','yahoo',1764296100,'2025-11-28 09:15:00',1810.00000000,1820.00000000,1810.00000000,1815.00000000,2386400.00000000,'2026-02-17 23:56:04'),(255992,'ADRO','15m','yahoo',1764297000,'2025-11-28 09:30:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,2389600.00000000,'2026-02-17 23:56:04'),(255993,'ADRO','15m','yahoo',1764297900,'2025-11-28 09:45:00',1810.00000000,1815.00000000,1810.00000000,1815.00000000,851300.00000000,'2026-02-17 23:56:04'),(255994,'ADRO','15m','yahoo',1764298800,'2025-11-28 10:00:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,1837700.00000000,'2026-02-17 23:56:04'),(255995,'ADRO','15m','yahoo',1764299700,'2025-11-28 10:15:00',1810.00000000,1815.00000000,1810.00000000,1815.00000000,431300.00000000,'2026-02-17 23:56:04'),(255996,'ADRO','15m','yahoo',1764300600,'2025-11-28 10:30:00',1815.00000000,1815.00000000,1805.00000000,1805.00000000,2000700.00000000,'2026-02-17 23:56:04'),(255997,'ADRO','15m','yahoo',1764301500,'2025-11-28 10:45:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,1428500.00000000,'2026-02-17 23:56:04'),(255998,'ADRO','15m','yahoo',1764302400,'2025-11-28 11:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,3520800.00000000,'2026-02-17 23:56:04'),(255999,'ADRO','15m','yahoo',1764303300,'2025-11-28 11:15:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,2285200.00000000,'2026-02-17 23:56:04'),(256000,'ADRO','15m','yahoo',1764313200,'2025-11-28 14:00:00',1810.00000000,1815.00000000,1805.00000000,1805.00000000,5437300.00000000,'2026-02-17 23:56:04'),(256001,'ADRO','15m','yahoo',1764314100,'2025-11-28 14:15:00',1805.00000000,1810.00000000,1805.00000000,1805.00000000,1573200.00000000,'2026-02-17 23:56:04'),(256002,'ADRO','15m','yahoo',1764315000,'2025-11-28 14:30:00',1805.00000000,1810.00000000,1805.00000000,1805.00000000,1283400.00000000,'2026-02-17 23:56:04'),(256003,'ADRO','15m','yahoo',1764315900,'2025-11-28 14:45:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,3598000.00000000,'2026-02-17 23:56:04'),(256004,'ADRO','15m','yahoo',1764316800,'2025-11-28 15:00:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,1454400.00000000,'2026-02-17 23:56:04'),(256005,'ADRO','15m','yahoo',1764317700,'2025-11-28 15:15:00',1805.00000000,1810.00000000,1805.00000000,1805.00000000,3624200.00000000,'2026-02-17 23:56:04'),(256006,'ADRO','15m','yahoo',1764318600,'2025-11-28 15:30:00',1805.00000000,1810.00000000,1800.00000000,1810.00000000,4674800.00000000,'2026-02-17 23:56:04'),(256007,'ADRO','15m','yahoo',1764319500,'2025-11-28 15:45:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,729300.00000000,'2026-02-17 23:56:04'),(256008,'ADRO','15m','yahoo',1764320400,'2025-11-28 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,2926000.00000000,'2026-02-17 23:56:04'),(256009,'ADRO','15m','yahoo',1764554400,'2025-12-01 09:00:00',1815.00000000,1835.00000000,1815.00000000,1835.00000000,1621500.00000000,'2026-02-17 23:56:04'),(256010,'ADRO','15m','yahoo',1764555300,'2025-12-01 09:15:00',1830.00000000,1835.00000000,1820.00000000,1830.00000000,3911200.00000000,'2026-02-17 23:56:04'),(256011,'ADRO','15m','yahoo',1764556200,'2025-12-01 09:30:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,2732400.00000000,'2026-02-17 23:56:04'),(256012,'ADRO','15m','yahoo',1764557100,'2025-12-01 09:45:00',1830.00000000,1835.00000000,1825.00000000,1825.00000000,1891800.00000000,'2026-02-17 23:56:04'),(256013,'ADRO','15m','yahoo',1764558000,'2025-12-01 10:00:00',1825.00000000,1830.00000000,1825.00000000,1830.00000000,1429700.00000000,'2026-02-17 23:56:04'),(256014,'ADRO','15m','yahoo',1764558900,'2025-12-01 10:15:00',1825.00000000,1830.00000000,1825.00000000,1830.00000000,602700.00000000,'2026-02-17 23:56:04'),(256015,'ADRO','15m','yahoo',1764559800,'2025-12-01 10:30:00',1830.00000000,1830.00000000,1825.00000000,1825.00000000,1074600.00000000,'2026-02-17 23:56:04'),(256016,'ADRO','15m','yahoo',1764560700,'2025-12-01 10:45:00',1830.00000000,1830.00000000,1825.00000000,1825.00000000,581500.00000000,'2026-02-17 23:56:04'),(256017,'ADRO','15m','yahoo',1764561600,'2025-12-01 11:00:00',1830.00000000,1830.00000000,1820.00000000,1825.00000000,3649100.00000000,'2026-02-17 23:56:04'),(256018,'ADRO','15m','yahoo',1764562500,'2025-12-01 11:15:00',1830.00000000,1830.00000000,1820.00000000,1830.00000000,694600.00000000,'2026-02-17 23:56:04'),(256019,'ADRO','15m','yahoo',1764563400,'2025-12-01 11:30:00',1830.00000000,1835.00000000,1825.00000000,1835.00000000,2034100.00000000,'2026-02-17 23:56:04'),(256020,'ADRO','15m','yahoo',1764564300,'2025-12-01 11:45:00',1835.00000000,1835.00000000,1830.00000000,1830.00000000,1475700.00000000,'2026-02-17 23:56:04'),(256021,'ADRO','15m','yahoo',1764570600,'2025-12-01 13:30:00',1830.00000000,1835.00000000,1825.00000000,1825.00000000,2233200.00000000,'2026-02-17 23:56:04'),(256022,'ADRO','15m','yahoo',1764571500,'2025-12-01 13:45:00',1830.00000000,1830.00000000,1825.00000000,1830.00000000,1123600.00000000,'2026-02-17 23:56:04'),(256023,'ADRO','15m','yahoo',1764572400,'2025-12-01 14:00:00',1825.00000000,1830.00000000,1820.00000000,1825.00000000,1768200.00000000,'2026-02-17 23:56:04'),(256024,'ADRO','15m','yahoo',1764573300,'2025-12-01 14:15:00',1825.00000000,1830.00000000,1820.00000000,1830.00000000,1751700.00000000,'2026-02-17 23:56:04'),(256025,'ADRO','15m','yahoo',1764574200,'2025-12-01 14:30:00',1830.00000000,1830.00000000,1825.00000000,1825.00000000,1577100.00000000,'2026-02-17 23:56:04'),(256026,'ADRO','15m','yahoo',1764575100,'2025-12-01 14:45:00',1825.00000000,1825.00000000,1820.00000000,1820.00000000,1721400.00000000,'2026-02-17 23:56:04'),(256027,'ADRO','15m','yahoo',1764576000,'2025-12-01 15:00:00',1825.00000000,1825.00000000,1820.00000000,1825.00000000,1147800.00000000,'2026-02-17 23:56:04'),(256028,'ADRO','15m','yahoo',1764576900,'2025-12-01 15:15:00',1820.00000000,1825.00000000,1820.00000000,1820.00000000,811000.00000000,'2026-02-17 23:56:04'),(256029,'ADRO','15m','yahoo',1764577800,'2025-12-01 15:30:00',1825.00000000,1825.00000000,1815.00000000,1820.00000000,3615000.00000000,'2026-02-17 23:56:04'),(256030,'ADRO','15m','yahoo',1764578700,'2025-12-01 15:45:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1256600.00000000,'2026-02-17 23:56:04'),(256031,'ADRO','15m','yahoo',1764579600,'2025-12-01 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,2365200.00000000,'2026-02-17 23:56:04'),(256032,'ADRO','15m','yahoo',1764640800,'2025-12-02 09:00:00',1830.00000000,1840.00000000,1825.00000000,1835.00000000,1099300.00000000,'2026-02-17 23:56:04'),(256033,'ADRO','15m','yahoo',1764641700,'2025-12-02 09:15:00',1830.00000000,1860.00000000,1830.00000000,1855.00000000,10363100.00000000,'2026-02-17 23:56:04'),(256034,'ADRO','15m','yahoo',1764642600,'2025-12-02 09:30:00',1855.00000000,1860.00000000,1845.00000000,1850.00000000,7782900.00000000,'2026-02-17 23:56:04'),(256035,'ADRO','15m','yahoo',1764643500,'2025-12-02 09:45:00',1855.00000000,1855.00000000,1835.00000000,1840.00000000,1674900.00000000,'2026-02-17 23:56:04'),(256036,'ADRO','15m','yahoo',1764644400,'2025-12-02 10:00:00',1840.00000000,1840.00000000,1830.00000000,1840.00000000,1832600.00000000,'2026-02-17 23:56:04'),(256037,'ADRO','15m','yahoo',1764645300,'2025-12-02 10:15:00',1835.00000000,1845.00000000,1835.00000000,1845.00000000,1257200.00000000,'2026-02-17 23:56:04'),(256038,'ADRO','15m','yahoo',1764646200,'2025-12-02 10:30:00',1845.00000000,1850.00000000,1840.00000000,1850.00000000,1396000.00000000,'2026-02-17 23:56:04'),(256039,'ADRO','15m','yahoo',1764647100,'2025-12-02 10:45:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,1273900.00000000,'2026-02-17 23:56:04'),(256040,'ADRO','15m','yahoo',1764648000,'2025-12-02 11:00:00',1850.00000000,1860.00000000,1840.00000000,1860.00000000,4790600.00000000,'2026-02-17 23:56:04'),(256041,'ADRO','15m','yahoo',1764648900,'2025-12-02 11:15:00',1860.00000000,1860.00000000,1850.00000000,1855.00000000,1301200.00000000,'2026-02-17 23:56:04'),(256042,'ADRO','15m','yahoo',1764649800,'2025-12-02 11:30:00',1855.00000000,1855.00000000,1850.00000000,1850.00000000,1733400.00000000,'2026-02-17 23:56:04'),(256043,'ADRO','15m','yahoo',1764650700,'2025-12-02 11:45:00',1855.00000000,1855.00000000,1845.00000000,1845.00000000,978600.00000000,'2026-02-17 23:56:04'),(256044,'ADRO','15m','yahoo',1764657000,'2025-12-02 13:30:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,1497100.00000000,'2026-02-17 23:56:04'),(256045,'ADRO','15m','yahoo',1764657900,'2025-12-02 13:45:00',1845.00000000,1850.00000000,1845.00000000,1845.00000000,548100.00000000,'2026-02-17 23:56:04'),(256046,'ADRO','15m','yahoo',1764658800,'2025-12-02 14:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,1931700.00000000,'2026-02-17 23:56:04'),(256047,'ADRO','15m','yahoo',1764659700,'2025-12-02 14:15:00',1840.00000000,1845.00000000,1840.00000000,1845.00000000,566200.00000000,'2026-02-17 23:56:04'),(256048,'ADRO','15m','yahoo',1764660600,'2025-12-02 14:30:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,1548400.00000000,'2026-02-17 23:56:04'),(256049,'ADRO','15m','yahoo',1764661500,'2025-12-02 14:45:00',1835.00000000,1840.00000000,1835.00000000,1835.00000000,583400.00000000,'2026-02-17 23:56:04'),(256050,'ADRO','15m','yahoo',1764662400,'2025-12-02 15:00:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,635100.00000000,'2026-02-17 23:56:04'),(256051,'ADRO','15m','yahoo',1764663300,'2025-12-02 15:15:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,1170000.00000000,'2026-02-17 23:56:04'),(256052,'ADRO','15m','yahoo',1764664200,'2025-12-02 15:30:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,3472100.00000000,'2026-02-17 23:56:04'),(256053,'ADRO','15m','yahoo',1764665100,'2025-12-02 15:45:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,1562600.00000000,'2026-02-17 23:56:04'),(256054,'ADRO','15m','yahoo',1764666000,'2025-12-02 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,2581100.00000000,'2026-02-17 23:56:04'),(256055,'ADRO','15m','yahoo',1764727200,'2025-12-03 09:00:00',1845.00000000,1850.00000000,1835.00000000,1835.00000000,701200.00000000,'2026-02-17 23:56:04'),(256056,'ADRO','15m','yahoo',1764728100,'2025-12-03 09:15:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,776000.00000000,'2026-02-17 23:56:04'),(256057,'ADRO','15m','yahoo',1764729000,'2025-12-03 09:30:00',1835.00000000,1850.00000000,1835.00000000,1850.00000000,1738600.00000000,'2026-02-17 23:56:04'),(256058,'ADRO','15m','yahoo',1764729900,'2025-12-03 09:45:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,754800.00000000,'2026-02-17 23:56:04'),(256059,'ADRO','15m','yahoo',1764730800,'2025-12-03 10:00:00',1845.00000000,1855.00000000,1840.00000000,1845.00000000,1684600.00000000,'2026-02-17 23:56:04'),(256060,'ADRO','15m','yahoo',1764731700,'2025-12-03 10:15:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,791700.00000000,'2026-02-17 23:56:04'),(256061,'ADRO','15m','yahoo',1764732600,'2025-12-03 10:30:00',1850.00000000,1850.00000000,1845.00000000,1845.00000000,307700.00000000,'2026-02-17 23:56:04'),(256062,'ADRO','15m','yahoo',1764733500,'2025-12-03 10:45:00',1850.00000000,1850.00000000,1845.00000000,1845.00000000,316300.00000000,'2026-02-17 23:56:04'),(256063,'ADRO','15m','yahoo',1764734400,'2025-12-03 11:00:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,1337500.00000000,'2026-02-17 23:56:04'),(256064,'ADRO','15m','yahoo',1764735300,'2025-12-03 11:15:00',1840.00000000,1845.00000000,1840.00000000,1845.00000000,800100.00000000,'2026-02-17 23:56:04'),(256065,'ADRO','15m','yahoo',1764736200,'2025-12-03 11:30:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,325700.00000000,'2026-02-17 23:56:04'),(256066,'ADRO','15m','yahoo',1764737100,'2025-12-03 11:45:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,750100.00000000,'2026-02-17 23:56:04'),(256067,'ADRO','15m','yahoo',1764743400,'2025-12-03 13:30:00',1840.00000000,1845.00000000,1835.00000000,1835.00000000,1370700.00000000,'2026-02-17 23:56:04'),(256068,'ADRO','15m','yahoo',1764744300,'2025-12-03 13:45:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,333600.00000000,'2026-02-17 23:56:04'),(256069,'ADRO','15m','yahoo',1764745200,'2025-12-03 14:00:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,937700.00000000,'2026-02-17 23:56:04'),(256070,'ADRO','15m','yahoo',1764746100,'2025-12-03 14:15:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,1266700.00000000,'2026-02-17 23:56:04'),(256071,'ADRO','15m','yahoo',1764747000,'2025-12-03 14:30:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,303700.00000000,'2026-02-17 23:56:04'),(256072,'ADRO','15m','yahoo',1764747900,'2025-12-03 14:45:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,352100.00000000,'2026-02-17 23:56:04'),(256073,'ADRO','15m','yahoo',1764748800,'2025-12-03 15:00:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,2308500.00000000,'2026-02-17 23:56:04'),(256074,'ADRO','15m','yahoo',1764749700,'2025-12-03 15:15:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,1378900.00000000,'2026-02-17 23:56:04'),(256075,'ADRO','15m','yahoo',1764750600,'2025-12-03 15:30:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,1425900.00000000,'2026-02-17 23:56:04'),(256076,'ADRO','15m','yahoo',1764751500,'2025-12-03 15:45:00',1840.00000000,1850.00000000,1840.00000000,1850.00000000,565200.00000000,'2026-02-17 23:56:04'),(256077,'ADRO','15m','yahoo',1764752400,'2025-12-03 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,1473700.00000000,'2026-02-17 23:56:04'),(256078,'ADRO','15m','yahoo',1764813600,'2025-12-04 09:00:00',1850.00000000,1855.00000000,1835.00000000,1850.00000000,1787400.00000000,'2026-02-17 23:56:04'),(256079,'ADRO','15m','yahoo',1764814500,'2025-12-04 09:15:00',1845.00000000,1850.00000000,1825.00000000,1830.00000000,2687400.00000000,'2026-02-17 23:56:04'),(256080,'ADRO','15m','yahoo',1764815400,'2025-12-04 09:30:00',1825.00000000,1830.00000000,1825.00000000,1825.00000000,1261300.00000000,'2026-02-17 23:56:04'),(256081,'ADRO','15m','yahoo',1764816300,'2025-12-04 09:45:00',1825.00000000,1835.00000000,1825.00000000,1835.00000000,795100.00000000,'2026-02-17 23:56:04'),(256082,'ADRO','15m','yahoo',1764817200,'2025-12-04 10:00:00',1835.00000000,1835.00000000,1830.00000000,1835.00000000,488400.00000000,'2026-02-17 23:56:04'),(256083,'ADRO','15m','yahoo',1764818100,'2025-12-04 10:15:00',1835.00000000,1835.00000000,1825.00000000,1830.00000000,1141200.00000000,'2026-02-17 23:56:04'),(256084,'ADRO','15m','yahoo',1764819000,'2025-12-04 10:30:00',1830.00000000,1830.00000000,1815.00000000,1820.00000000,5383900.00000000,'2026-02-17 23:56:04'),(256085,'ADRO','15m','yahoo',1764819900,'2025-12-04 10:45:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,789600.00000000,'2026-02-17 23:56:04'),(256086,'ADRO','15m','yahoo',1764820800,'2025-12-04 11:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,2633700.00000000,'2026-02-17 23:56:04'),(256087,'ADRO','15m','yahoo',1764821700,'2025-12-04 11:15:00',1820.00000000,1820.00000000,1815.00000000,1815.00000000,820400.00000000,'2026-02-17 23:56:04'),(256088,'ADRO','15m','yahoo',1764822600,'2025-12-04 11:30:00',1815.00000000,1820.00000000,1815.00000000,1820.00000000,550400.00000000,'2026-02-17 23:56:04'),(256089,'ADRO','15m','yahoo',1764823500,'2025-12-04 11:45:00',1820.00000000,1820.00000000,1815.00000000,1815.00000000,704700.00000000,'2026-02-17 23:56:04'),(256090,'ADRO','15m','yahoo',1764829800,'2025-12-04 13:30:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,910500.00000000,'2026-02-17 23:56:04'),(256091,'ADRO','15m','yahoo',1764830700,'2025-12-04 13:45:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,865500.00000000,'2026-02-17 23:56:04'),(256092,'ADRO','15m','yahoo',1764831600,'2025-12-04 14:00:00',1815.00000000,1820.00000000,1815.00000000,1815.00000000,1472200.00000000,'2026-02-17 23:56:04'),(256093,'ADRO','15m','yahoo',1764832500,'2025-12-04 14:15:00',1815.00000000,1820.00000000,1815.00000000,1820.00000000,608500.00000000,'2026-02-17 23:56:04'),(256094,'ADRO','15m','yahoo',1764833400,'2025-12-04 14:30:00',1815.00000000,1820.00000000,1810.00000000,1815.00000000,2765000.00000000,'2026-02-17 23:56:04'),(256095,'ADRO','15m','yahoo',1764834300,'2025-12-04 14:45:00',1815.00000000,1815.00000000,1805.00000000,1815.00000000,7914300.00000000,'2026-02-17 23:56:04'),(256096,'ADRO','15m','yahoo',1764835200,'2025-12-04 15:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,2533700.00000000,'2026-02-17 23:56:04'),(256097,'ADRO','15m','yahoo',1764836100,'2025-12-04 15:15:00',1805.00000000,1815.00000000,1805.00000000,1810.00000000,2466000.00000000,'2026-02-17 23:56:04'),(256098,'ADRO','15m','yahoo',1764837000,'2025-12-04 15:30:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,1824200.00000000,'2026-02-17 23:56:04'),(256099,'ADRO','15m','yahoo',1764837900,'2025-12-04 15:45:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,2164400.00000000,'2026-02-17 23:56:04'),(256100,'ADRO','15m','yahoo',1764838800,'2025-12-04 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,2400400.00000000,'2026-02-17 23:56:04'),(256101,'ADRO','15m','yahoo',1764900000,'2025-12-05 09:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,1349400.00000000,'2026-02-17 23:56:04'),(256102,'ADRO','15m','yahoo',1764900900,'2025-12-05 09:15:00',1810.00000000,1815.00000000,1805.00000000,1805.00000000,2779000.00000000,'2026-02-17 23:56:04'),(256103,'ADRO','15m','yahoo',1764901800,'2025-12-05 09:30:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,1658600.00000000,'2026-02-17 23:56:04'),(256104,'ADRO','15m','yahoo',1764902700,'2025-12-05 09:45:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,978100.00000000,'2026-02-17 23:56:04'),(256105,'ADRO','15m','yahoo',1764903600,'2025-12-05 10:00:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,904300.00000000,'2026-02-17 23:56:04'),(256106,'ADRO','15m','yahoo',1764904500,'2025-12-05 10:15:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,1420400.00000000,'2026-02-17 23:56:04'),(256107,'ADRO','15m','yahoo',1764905400,'2025-12-05 10:30:00',1805.00000000,1815.00000000,1805.00000000,1810.00000000,1233800.00000000,'2026-02-17 23:56:04'),(256108,'ADRO','15m','yahoo',1764906300,'2025-12-05 10:45:00',1810.00000000,1815.00000000,1810.00000000,1810.00000000,537200.00000000,'2026-02-17 23:56:04'),(256109,'ADRO','15m','yahoo',1764907200,'2025-12-05 11:00:00',1810.00000000,1815.00000000,1805.00000000,1805.00000000,3729100.00000000,'2026-02-17 23:56:04'),(256110,'ADRO','15m','yahoo',1764908100,'2025-12-05 11:15:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,1404300.00000000,'2026-02-17 23:56:04'),(256111,'ADRO','15m','yahoo',1764918000,'2025-12-05 14:00:00',1805.00000000,1810.00000000,1805.00000000,1805.00000000,1132200.00000000,'2026-02-17 23:56:04'),(256112,'ADRO','15m','yahoo',1764918900,'2025-12-05 14:15:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,1822600.00000000,'2026-02-17 23:56:04'),(256113,'ADRO','15m','yahoo',1764919800,'2025-12-05 14:30:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,1342700.00000000,'2026-02-17 23:56:04'),(256114,'ADRO','15m','yahoo',1764920700,'2025-12-05 14:45:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,2224200.00000000,'2026-02-17 23:56:04'),(256115,'ADRO','15m','yahoo',1764921600,'2025-12-05 15:00:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,4298100.00000000,'2026-02-17 23:56:04'),(256116,'ADRO','15m','yahoo',1764922500,'2025-12-05 15:15:00',1815.00000000,1815.00000000,1805.00000000,1805.00000000,5527600.00000000,'2026-02-17 23:56:04'),(256117,'ADRO','15m','yahoo',1764923400,'2025-12-05 15:30:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,3650400.00000000,'2026-02-17 23:56:04'),(256118,'ADRO','15m','yahoo',1764924300,'2025-12-05 15:45:00',1805.00000000,1810.00000000,1800.00000000,1810.00000000,2020100.00000000,'2026-02-17 23:56:04'),(256119,'ADRO','15m','yahoo',1764925200,'2025-12-05 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,3675400.00000000,'2026-02-17 23:56:04'),(256120,'ADRO','15m','yahoo',1765159200,'2025-12-08 09:00:00',1840.00000000,1865.00000000,1835.00000000,1855.00000000,8772600.00000000,'2026-02-17 23:56:04'),(256121,'ADRO','15m','yahoo',1765160100,'2025-12-08 09:15:00',1860.00000000,1880.00000000,1845.00000000,1880.00000000,19926400.00000000,'2026-02-17 23:56:04'),(256122,'ADRO','15m','yahoo',1765161000,'2025-12-08 09:30:00',1880.00000000,1880.00000000,1860.00000000,1865.00000000,7528200.00000000,'2026-02-17 23:56:04'),(256123,'ADRO','15m','yahoo',1765161900,'2025-12-08 09:45:00',1865.00000000,1865.00000000,1855.00000000,1860.00000000,3641200.00000000,'2026-02-17 23:56:04'),(256124,'ADRO','15m','yahoo',1765162800,'2025-12-08 10:00:00',1860.00000000,1865.00000000,1860.00000000,1865.00000000,2843400.00000000,'2026-02-17 23:56:04'),(256125,'ADRO','15m','yahoo',1765163700,'2025-12-08 10:15:00',1865.00000000,1865.00000000,1860.00000000,1865.00000000,2020200.00000000,'2026-02-17 23:56:04'),(256126,'ADRO','15m','yahoo',1765164600,'2025-12-08 10:30:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,3751100.00000000,'2026-02-17 23:56:04'),(256127,'ADRO','15m','yahoo',1765165500,'2025-12-08 10:45:00',1865.00000000,1875.00000000,1860.00000000,1875.00000000,3734900.00000000,'2026-02-17 23:56:04'),(256128,'ADRO','15m','yahoo',1765166400,'2025-12-08 11:00:00',1870.00000000,1895.00000000,1870.00000000,1885.00000000,15862600.00000000,'2026-02-17 23:56:04'),(256129,'ADRO','15m','yahoo',1765167300,'2025-12-08 11:15:00',1885.00000000,1900.00000000,1880.00000000,1890.00000000,10552000.00000000,'2026-02-17 23:56:04'),(256130,'ADRO','15m','yahoo',1765168200,'2025-12-08 11:30:00',1895.00000000,1895.00000000,1880.00000000,1890.00000000,5093000.00000000,'2026-02-17 23:56:04'),(256131,'ADRO','15m','yahoo',1765169100,'2025-12-08 11:45:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,3976700.00000000,'2026-02-17 23:56:04'),(256132,'ADRO','15m','yahoo',1765175400,'2025-12-08 13:30:00',1890.00000000,1900.00000000,1885.00000000,1900.00000000,9498800.00000000,'2026-02-17 23:56:04'),(256133,'ADRO','15m','yahoo',1765176300,'2025-12-08 13:45:00',1900.00000000,1905.00000000,1890.00000000,1895.00000000,10735000.00000000,'2026-02-17 23:56:04'),(256134,'ADRO','15m','yahoo',1765177200,'2025-12-08 14:00:00',1895.00000000,1905.00000000,1890.00000000,1895.00000000,5970400.00000000,'2026-02-17 23:56:04'),(256135,'ADRO','15m','yahoo',1765178100,'2025-12-08 14:15:00',1890.00000000,1900.00000000,1885.00000000,1890.00000000,6531300.00000000,'2026-02-17 23:56:04'),(256136,'ADRO','15m','yahoo',1765179000,'2025-12-08 14:30:00',1890.00000000,1890.00000000,1875.00000000,1880.00000000,6571000.00000000,'2026-02-17 23:56:04'),(256137,'ADRO','15m','yahoo',1765179900,'2025-12-08 14:45:00',1885.00000000,1900.00000000,1880.00000000,1895.00000000,7199500.00000000,'2026-02-17 23:56:04'),(256138,'ADRO','15m','yahoo',1765180800,'2025-12-08 15:00:00',1895.00000000,1905.00000000,1890.00000000,1895.00000000,10008500.00000000,'2026-02-17 23:56:04'),(256139,'ADRO','15m','yahoo',1765181700,'2025-12-08 15:15:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,3943500.00000000,'2026-02-17 23:56:04'),(256140,'ADRO','15m','yahoo',1765182600,'2025-12-08 15:30:00',1895.00000000,1905.00000000,1890.00000000,1895.00000000,8887400.00000000,'2026-02-17 23:56:04'),(256141,'ADRO','15m','yahoo',1765183500,'2025-12-08 15:45:00',1895.00000000,1905.00000000,1890.00000000,1905.00000000,2825000.00000000,'2026-02-17 23:56:04'),(256142,'ADRO','15m','yahoo',1765184400,'2025-12-08 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,5552900.00000000,'2026-02-17 23:56:04'),(256143,'ADRO','15m','yahoo',1765245600,'2025-12-09 09:00:00',1900.00000000,1905.00000000,1865.00000000,1880.00000000,6137200.00000000,'2026-02-17 23:56:04'),(256144,'ADRO','15m','yahoo',1765246500,'2025-12-09 09:15:00',1880.00000000,1905.00000000,1865.00000000,1890.00000000,11909800.00000000,'2026-02-17 23:56:04'),(256145,'ADRO','15m','yahoo',1765247400,'2025-12-09 09:30:00',1890.00000000,1895.00000000,1870.00000000,1880.00000000,6484300.00000000,'2026-02-17 23:56:04'),(256146,'ADRO','15m','yahoo',1765248300,'2025-12-09 09:45:00',1875.00000000,1880.00000000,1860.00000000,1865.00000000,8933900.00000000,'2026-02-17 23:56:04'),(256147,'ADRO','15m','yahoo',1765249200,'2025-12-09 10:00:00',1865.00000000,1870.00000000,1860.00000000,1870.00000000,3810100.00000000,'2026-02-17 23:56:04'),(256148,'ADRO','15m','yahoo',1765250100,'2025-12-09 10:15:00',1865.00000000,1870.00000000,1855.00000000,1855.00000000,3329200.00000000,'2026-02-17 23:56:04'),(256149,'ADRO','15m','yahoo',1765251000,'2025-12-09 10:30:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,2827200.00000000,'2026-02-17 23:56:04'),(256150,'ADRO','15m','yahoo',1765251900,'2025-12-09 10:45:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,5577900.00000000,'2026-02-17 23:56:04'),(256151,'ADRO','15m','yahoo',1765252800,'2025-12-09 11:00:00',1860.00000000,1860.00000000,1850.00000000,1860.00000000,4093700.00000000,'2026-02-17 23:56:04'),(256152,'ADRO','15m','yahoo',1765253700,'2025-12-09 11:15:00',1855.00000000,1860.00000000,1850.00000000,1855.00000000,2175100.00000000,'2026-02-17 23:56:04'),(256153,'ADRO','15m','yahoo',1765254600,'2025-12-09 11:30:00',1855.00000000,1860.00000000,1850.00000000,1860.00000000,1720200.00000000,'2026-02-17 23:56:04'),(256154,'ADRO','15m','yahoo',1765255500,'2025-12-09 11:45:00',1860.00000000,1860.00000000,1850.00000000,1850.00000000,1522100.00000000,'2026-02-17 23:56:04'),(256155,'ADRO','15m','yahoo',1765261800,'2025-12-09 13:30:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,6656800.00000000,'2026-02-17 23:56:04'),(256156,'ADRO','15m','yahoo',1765262700,'2025-12-09 13:45:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,5606300.00000000,'2026-02-17 23:56:04'),(256157,'ADRO','15m','yahoo',1765263600,'2025-12-09 14:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,1624200.00000000,'2026-02-17 23:56:04'),(256158,'ADRO','15m','yahoo',1765264500,'2025-12-09 14:15:00',1850.00000000,1850.00000000,1845.00000000,1845.00000000,1620400.00000000,'2026-02-17 23:56:04'),(256159,'ADRO','15m','yahoo',1765265400,'2025-12-09 14:30:00',1845.00000000,1850.00000000,1845.00000000,1850.00000000,1463100.00000000,'2026-02-17 23:56:04'),(256160,'ADRO','15m','yahoo',1765266300,'2025-12-09 14:45:00',1845.00000000,1850.00000000,1845.00000000,1845.00000000,2707200.00000000,'2026-02-17 23:56:04'),(256161,'ADRO','15m','yahoo',1765267200,'2025-12-09 15:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,7317900.00000000,'2026-02-17 23:56:04'),(256162,'ADRO','15m','yahoo',1765268100,'2025-12-09 15:15:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,984600.00000000,'2026-02-17 23:56:04'),(256163,'ADRO','15m','yahoo',1765269000,'2025-12-09 15:30:00',1840.00000000,1845.00000000,1830.00000000,1840.00000000,6042800.00000000,'2026-02-17 23:56:04'),(256164,'ADRO','15m','yahoo',1765269900,'2025-12-09 15:45:00',1835.00000000,1840.00000000,1835.00000000,1835.00000000,798500.00000000,'2026-02-17 23:56:04'),(256165,'ADRO','15m','yahoo',1765270800,'2025-12-09 16:00:00',1835.00000000,1835.00000000,1835.00000000,1835.00000000,2982600.00000000,'2026-02-17 23:56:04'),(256166,'ADRO','15m','yahoo',1765332000,'2025-12-10 09:00:00',1840.00000000,1865.00000000,1835.00000000,1855.00000000,6663100.00000000,'2026-02-17 23:56:04'),(256167,'ADRO','15m','yahoo',1765332900,'2025-12-10 09:15:00',1855.00000000,1860.00000000,1850.00000000,1850.00000000,2062600.00000000,'2026-02-17 23:56:04'),(256168,'ADRO','15m','yahoo',1765333800,'2025-12-10 09:30:00',1850.00000000,1855.00000000,1845.00000000,1845.00000000,2887800.00000000,'2026-02-17 23:56:04'),(256169,'ADRO','15m','yahoo',1765334700,'2025-12-10 09:45:00',1845.00000000,1850.00000000,1835.00000000,1845.00000000,4705500.00000000,'2026-02-17 23:56:04'),(256170,'ADRO','15m','yahoo',1765335600,'2025-12-10 10:00:00',1845.00000000,1850.00000000,1840.00000000,1850.00000000,1041300.00000000,'2026-02-17 23:56:04'),(256171,'ADRO','15m','yahoo',1765336500,'2025-12-10 10:15:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,1213000.00000000,'2026-02-17 23:56:04'),(256172,'ADRO','15m','yahoo',1765337400,'2025-12-10 10:30:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,792800.00000000,'2026-02-17 23:56:04'),(256173,'ADRO','15m','yahoo',1765338300,'2025-12-10 10:45:00',1840.00000000,1845.00000000,1840.00000000,1845.00000000,1637800.00000000,'2026-02-17 23:56:04'),(256174,'ADRO','15m','yahoo',1765339200,'2025-12-10 11:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,867300.00000000,'2026-02-17 23:56:04'),(256175,'ADRO','15m','yahoo',1765340100,'2025-12-10 11:15:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,734200.00000000,'2026-02-17 23:56:04'),(256176,'ADRO','15m','yahoo',1765341000,'2025-12-10 11:30:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,785100.00000000,'2026-02-17 23:56:04'),(256177,'ADRO','15m','yahoo',1765341900,'2025-12-10 11:45:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,551000.00000000,'2026-02-17 23:56:04'),(256178,'ADRO','15m','yahoo',1765348200,'2025-12-10 13:30:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2945400.00000000,'2026-02-17 23:56:04'),(256179,'ADRO','15m','yahoo',1765349100,'2025-12-10 13:45:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,523100.00000000,'2026-02-17 23:56:04'),(256180,'ADRO','15m','yahoo',1765350000,'2025-12-10 14:00:00',1845.00000000,1845.00000000,1835.00000000,1840.00000000,1588600.00000000,'2026-02-17 23:56:04'),(256181,'ADRO','15m','yahoo',1765350900,'2025-12-10 14:15:00',1840.00000000,1840.00000000,1835.00000000,1835.00000000,1070200.00000000,'2026-02-17 23:56:04'),(256182,'ADRO','15m','yahoo',1765351800,'2025-12-10 14:30:00',1840.00000000,1840.00000000,1830.00000000,1830.00000000,5421200.00000000,'2026-02-17 23:56:04'),(256183,'ADRO','15m','yahoo',1765352700,'2025-12-10 14:45:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,2827200.00000000,'2026-02-17 23:56:04'),(256184,'ADRO','15m','yahoo',1765353600,'2025-12-10 15:00:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,1111400.00000000,'2026-02-17 23:56:04'),(256185,'ADRO','15m','yahoo',1765354500,'2025-12-10 15:15:00',1830.00000000,1840.00000000,1830.00000000,1835.00000000,1941800.00000000,'2026-02-17 23:56:04'),(256186,'ADRO','15m','yahoo',1765355400,'2025-12-10 15:30:00',1840.00000000,1840.00000000,1830.00000000,1830.00000000,2619700.00000000,'2026-02-17 23:56:04'),(256187,'ADRO','15m','yahoo',1765356300,'2025-12-10 15:45:00',1830.00000000,1835.00000000,1830.00000000,1830.00000000,356600.00000000,'2026-02-17 23:56:04'),(256188,'ADRO','15m','yahoo',1765357200,'2025-12-10 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,4608000.00000000,'2026-02-17 23:56:04'),(256189,'ADRO','15m','yahoo',1765418400,'2025-12-11 09:00:00',1840.00000000,1865.00000000,1840.00000000,1865.00000000,6701900.00000000,'2026-02-17 23:56:04'),(256190,'ADRO','15m','yahoo',1765419300,'2025-12-11 09:15:00',1860.00000000,1865.00000000,1845.00000000,1850.00000000,3528400.00000000,'2026-02-17 23:56:04'),(256191,'ADRO','15m','yahoo',1765420200,'2025-12-11 09:30:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,1423500.00000000,'2026-02-17 23:56:04'),(256192,'ADRO','15m','yahoo',1765421100,'2025-12-11 09:45:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,1617400.00000000,'2026-02-17 23:56:04'),(256193,'ADRO','15m','yahoo',1765422000,'2025-12-11 10:00:00',1845.00000000,1850.00000000,1830.00000000,1835.00000000,2692100.00000000,'2026-02-17 23:56:04'),(256194,'ADRO','15m','yahoo',1765422900,'2025-12-11 10:15:00',1830.00000000,1835.00000000,1830.00000000,1830.00000000,2541200.00000000,'2026-02-17 23:56:04'),(256195,'ADRO','15m','yahoo',1765423800,'2025-12-11 10:30:00',1830.00000000,1835.00000000,1830.00000000,1835.00000000,711000.00000000,'2026-02-17 23:56:04'),(256196,'ADRO','15m','yahoo',1765424700,'2025-12-11 10:45:00',1835.00000000,1835.00000000,1825.00000000,1835.00000000,2144200.00000000,'2026-02-17 23:56:04'),(256197,'ADRO','15m','yahoo',1765425600,'2025-12-11 11:00:00',1830.00000000,1835.00000000,1825.00000000,1835.00000000,1558300.00000000,'2026-02-17 23:56:04'),(256198,'ADRO','15m','yahoo',1765426500,'2025-12-11 11:15:00',1830.00000000,1835.00000000,1825.00000000,1825.00000000,1880500.00000000,'2026-02-17 23:56:04'),(256199,'ADRO','15m','yahoo',1765427400,'2025-12-11 11:30:00',1830.00000000,1835.00000000,1820.00000000,1825.00000000,4462400.00000000,'2026-02-17 23:56:04'),(256200,'ADRO','15m','yahoo',1765428300,'2025-12-11 11:45:00',1820.00000000,1830.00000000,1820.00000000,1825.00000000,1447800.00000000,'2026-02-17 23:56:04'),(256201,'ADRO','15m','yahoo',1765434600,'2025-12-11 13:30:00',1825.00000000,1830.00000000,1825.00000000,1825.00000000,2014700.00000000,'2026-02-17 23:56:04'),(256202,'ADRO','15m','yahoo',1765435500,'2025-12-11 13:45:00',1825.00000000,1830.00000000,1820.00000000,1825.00000000,2580900.00000000,'2026-02-17 23:56:04'),(256203,'ADRO','15m','yahoo',1765436400,'2025-12-11 14:00:00',1820.00000000,1825.00000000,1810.00000000,1815.00000000,7268600.00000000,'2026-02-17 23:56:04'),(256204,'ADRO','15m','yahoo',1765437300,'2025-12-11 14:15:00',1820.00000000,1820.00000000,1810.00000000,1815.00000000,4653600.00000000,'2026-02-17 23:56:04'),(256205,'ADRO','15m','yahoo',1765438200,'2025-12-11 14:30:00',1815.00000000,1820.00000000,1800.00000000,1805.00000000,10716300.00000000,'2026-02-17 23:56:04'),(256206,'ADRO','15m','yahoo',1765439100,'2025-12-11 14:45:00',1800.00000000,1810.00000000,1790.00000000,1795.00000000,12400200.00000000,'2026-02-17 23:56:04'),(256207,'ADRO','15m','yahoo',1765440000,'2025-12-11 15:00:00',1790.00000000,1795.00000000,1780.00000000,1790.00000000,9507300.00000000,'2026-02-17 23:56:04'),(256208,'ADRO','15m','yahoo',1765440900,'2025-12-11 15:15:00',1790.00000000,1790.00000000,1765.00000000,1775.00000000,16023800.00000000,'2026-02-17 23:56:04'),(256209,'ADRO','15m','yahoo',1765441800,'2025-12-11 15:30:00',1775.00000000,1785.00000000,1765.00000000,1770.00000000,11826400.00000000,'2026-02-17 23:56:04'),(256210,'ADRO','15m','yahoo',1765442700,'2025-12-11 15:45:00',1770.00000000,1785.00000000,1770.00000000,1780.00000000,2682700.00000000,'2026-02-17 23:56:04'),(256211,'ADRO','15m','yahoo',1765443600,'2025-12-11 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,4670100.00000000,'2026-02-17 23:56:04'),(256212,'ADRO','15m','yahoo',1765504800,'2025-12-12 09:00:00',1780.00000000,1790.00000000,1765.00000000,1790.00000000,4554500.00000000,'2026-02-17 23:56:04'),(256213,'ADRO','15m','yahoo',1765505700,'2025-12-12 09:15:00',1790.00000000,1795.00000000,1785.00000000,1790.00000000,2938800.00000000,'2026-02-17 23:56:04'),(256214,'ADRO','15m','yahoo',1765506600,'2025-12-12 09:30:00',1790.00000000,1795.00000000,1785.00000000,1790.00000000,2956000.00000000,'2026-02-17 23:56:04'),(256215,'ADRO','15m','yahoo',1765507500,'2025-12-12 09:45:00',1790.00000000,1795.00000000,1780.00000000,1790.00000000,3036900.00000000,'2026-02-17 23:56:04'),(256216,'ADRO','15m','yahoo',1765508400,'2025-12-12 10:00:00',1790.00000000,1800.00000000,1785.00000000,1785.00000000,4103100.00000000,'2026-02-17 23:56:04'),(256217,'ADRO','15m','yahoo',1765509300,'2025-12-12 10:15:00',1790.00000000,1790.00000000,1780.00000000,1790.00000000,1183100.00000000,'2026-02-17 23:56:04'),(256218,'ADRO','15m','yahoo',1765510200,'2025-12-12 10:30:00',1785.00000000,1795.00000000,1780.00000000,1785.00000000,2239600.00000000,'2026-02-17 23:56:04'),(256219,'ADRO','15m','yahoo',1765511100,'2025-12-12 10:45:00',1790.00000000,1790.00000000,1785.00000000,1790.00000000,751000.00000000,'2026-02-17 23:56:04'),(256220,'ADRO','15m','yahoo',1765512000,'2025-12-12 11:00:00',1785.00000000,1790.00000000,1765.00000000,1780.00000000,6719300.00000000,'2026-02-17 23:56:04'),(256221,'ADRO','15m','yahoo',1765512900,'2025-12-12 11:15:00',1785.00000000,1795.00000000,1780.00000000,1790.00000000,1587900.00000000,'2026-02-17 23:56:04'),(256222,'ADRO','15m','yahoo',1765522800,'2025-12-12 14:00:00',1795.00000000,1795.00000000,1785.00000000,1790.00000000,3056600.00000000,'2026-02-17 23:56:04'),(256223,'ADRO','15m','yahoo',1765523700,'2025-12-12 14:15:00',1790.00000000,1790.00000000,1785.00000000,1790.00000000,1806200.00000000,'2026-02-17 23:56:04'),(256224,'ADRO','15m','yahoo',1765524600,'2025-12-12 14:30:00',1790.00000000,1790.00000000,1780.00000000,1785.00000000,2746700.00000000,'2026-02-17 23:56:04'),(256225,'ADRO','15m','yahoo',1765525500,'2025-12-12 14:45:00',1790.00000000,1790.00000000,1780.00000000,1780.00000000,2034000.00000000,'2026-02-17 23:56:04'),(256226,'ADRO','15m','yahoo',1765526400,'2025-12-12 15:00:00',1785.00000000,1785.00000000,1775.00000000,1775.00000000,1425600.00000000,'2026-02-17 23:56:04'),(256227,'ADRO','15m','yahoo',1765527300,'2025-12-12 15:15:00',1775.00000000,1780.00000000,1770.00000000,1780.00000000,4442200.00000000,'2026-02-17 23:56:04'),(256228,'ADRO','15m','yahoo',1765528200,'2025-12-12 15:30:00',1775.00000000,1780.00000000,1770.00000000,1780.00000000,3078500.00000000,'2026-02-17 23:56:04'),(256229,'ADRO','15m','yahoo',1765529100,'2025-12-12 15:45:00',1780.00000000,1780.00000000,1775.00000000,1780.00000000,833700.00000000,'2026-02-17 23:56:04'),(256230,'ADRO','15m','yahoo',1765530000,'2025-12-12 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,2157200.00000000,'2026-02-17 23:56:04'),(256231,'ADRO','15m','yahoo',1765764000,'2025-12-15 09:00:00',1785.00000000,1800.00000000,1775.00000000,1800.00000000,5186700.00000000,'2026-02-17 23:56:04'),(256232,'ADRO','15m','yahoo',1765764900,'2025-12-15 09:15:00',1800.00000000,1810.00000000,1795.00000000,1800.00000000,6041300.00000000,'2026-02-17 23:56:04'),(256233,'ADRO','15m','yahoo',1765765800,'2025-12-15 09:30:00',1800.00000000,1805.00000000,1795.00000000,1800.00000000,1563600.00000000,'2026-02-17 23:56:04'),(256234,'ADRO','15m','yahoo',1765766700,'2025-12-15 09:45:00',1800.00000000,1810.00000000,1795.00000000,1805.00000000,4955900.00000000,'2026-02-17 23:56:04'),(256235,'ADRO','15m','yahoo',1765767600,'2025-12-15 10:00:00',1805.00000000,1830.00000000,1800.00000000,1830.00000000,7475000.00000000,'2026-02-17 23:56:04'),(256236,'ADRO','15m','yahoo',1765768500,'2025-12-15 10:15:00',1830.00000000,1830.00000000,1820.00000000,1825.00000000,2520400.00000000,'2026-02-17 23:56:04'),(256237,'ADRO','15m','yahoo',1765769400,'2025-12-15 10:30:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,1552200.00000000,'2026-02-17 23:56:04'),(256238,'ADRO','15m','yahoo',1765770300,'2025-12-15 10:45:00',1820.00000000,1825.00000000,1815.00000000,1815.00000000,1283600.00000000,'2026-02-17 23:56:04'),(256239,'ADRO','15m','yahoo',1765771200,'2025-12-15 11:00:00',1815.00000000,1825.00000000,1815.00000000,1820.00000000,2100800.00000000,'2026-02-17 23:56:04'),(256240,'ADRO','15m','yahoo',1765772100,'2025-12-15 11:15:00',1825.00000000,1825.00000000,1820.00000000,1825.00000000,888800.00000000,'2026-02-17 23:56:04'),(256241,'ADRO','15m','yahoo',1765773000,'2025-12-15 11:30:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1116700.00000000,'2026-02-17 23:56:04'),(256242,'ADRO','15m','yahoo',1765773900,'2025-12-15 11:45:00',1815.00000000,1825.00000000,1815.00000000,1820.00000000,2277800.00000000,'2026-02-17 23:56:04'),(256243,'ADRO','15m','yahoo',1765780200,'2025-12-15 13:30:00',1820.00000000,1845.00000000,1820.00000000,1830.00000000,12411900.00000000,'2026-02-17 23:56:04'),(256244,'ADRO','15m','yahoo',1765781100,'2025-12-15 13:45:00',1825.00000000,1835.00000000,1820.00000000,1835.00000000,2094500.00000000,'2026-02-17 23:56:04'),(256245,'ADRO','15m','yahoo',1765782000,'2025-12-15 14:00:00',1830.00000000,1845.00000000,1830.00000000,1835.00000000,3328700.00000000,'2026-02-17 23:56:04'),(256246,'ADRO','15m','yahoo',1765782900,'2025-12-15 14:15:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,1990400.00000000,'2026-02-17 23:56:04'),(256247,'ADRO','15m','yahoo',1765783800,'2025-12-15 14:30:00',1835.00000000,1840.00000000,1825.00000000,1830.00000000,3601800.00000000,'2026-02-17 23:56:04'),(256248,'ADRO','15m','yahoo',1765784700,'2025-12-15 14:45:00',1825.00000000,1830.00000000,1820.00000000,1825.00000000,3696200.00000000,'2026-02-17 23:56:04'),(256249,'ADRO','15m','yahoo',1765785600,'2025-12-15 15:00:00',1825.00000000,1825.00000000,1815.00000000,1825.00000000,2199900.00000000,'2026-02-17 23:56:04'),(256250,'ADRO','15m','yahoo',1765786500,'2025-12-15 15:15:00',1825.00000000,1830.00000000,1815.00000000,1825.00000000,2197700.00000000,'2026-02-17 23:56:04'),(256251,'ADRO','15m','yahoo',1765787400,'2025-12-15 15:30:00',1830.00000000,1830.00000000,1820.00000000,1820.00000000,2672000.00000000,'2026-02-17 23:56:04'),(256252,'ADRO','15m','yahoo',1765788300,'2025-12-15 15:45:00',1825.00000000,1825.00000000,1820.00000000,1825.00000000,1582700.00000000,'2026-02-17 23:56:04'),(256253,'ADRO','15m','yahoo',1765789200,'2025-12-15 16:00:00',1825.00000000,1825.00000000,1825.00000000,1825.00000000,3090200.00000000,'2026-02-17 23:56:04'),(256254,'ADRO','15m','yahoo',1765850400,'2025-12-16 09:00:00',1825.00000000,1830.00000000,1800.00000000,1810.00000000,1612900.00000000,'2026-02-17 23:56:04'),(256255,'ADRO','15m','yahoo',1765851300,'2025-12-16 09:15:00',1810.00000000,1810.00000000,1800.00000000,1810.00000000,2924100.00000000,'2026-02-17 23:56:04'),(256256,'ADRO','15m','yahoo',1765852200,'2025-12-16 09:30:00',1810.00000000,1810.00000000,1800.00000000,1805.00000000,3068100.00000000,'2026-02-17 23:56:04'),(256257,'ADRO','15m','yahoo',1765853100,'2025-12-16 09:45:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,2885600.00000000,'2026-02-17 23:56:04'),(256258,'ADRO','15m','yahoo',1765854000,'2025-12-16 10:00:00',1800.00000000,1805.00000000,1800.00000000,1800.00000000,1253900.00000000,'2026-02-17 23:56:04'),(256259,'ADRO','15m','yahoo',1765854900,'2025-12-16 10:15:00',1805.00000000,1805.00000000,1800.00000000,1805.00000000,1456700.00000000,'2026-02-17 23:56:04'),(256260,'ADRO','15m','yahoo',1765855800,'2025-12-16 10:30:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,1513800.00000000,'2026-02-17 23:56:04'),(256261,'ADRO','15m','yahoo',1765856700,'2025-12-16 10:45:00',1810.00000000,1810.00000000,1800.00000000,1800.00000000,1237800.00000000,'2026-02-17 23:56:04'),(256262,'ADRO','15m','yahoo',1765857600,'2025-12-16 11:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,1767800.00000000,'2026-02-17 23:56:04'),(256263,'ADRO','15m','yahoo',1765858500,'2025-12-16 11:15:00',1805.00000000,1805.00000000,1800.00000000,1800.00000000,1246900.00000000,'2026-02-17 23:56:04'),(256264,'ADRO','15m','yahoo',1765859400,'2025-12-16 11:30:00',1800.00000000,1805.00000000,1800.00000000,1805.00000000,803200.00000000,'2026-02-17 23:56:04'),(256265,'ADRO','15m','yahoo',1765860300,'2025-12-16 11:45:00',1805.00000000,1805.00000000,1800.00000000,1800.00000000,688100.00000000,'2026-02-17 23:56:04'),(256266,'ADRO','15m','yahoo',1765866600,'2025-12-16 13:30:00',1800.00000000,1810.00000000,1800.00000000,1805.00000000,2786300.00000000,'2026-02-17 23:56:04'),(256267,'ADRO','15m','yahoo',1765867500,'2025-12-16 13:45:00',1810.00000000,1810.00000000,1800.00000000,1805.00000000,1437400.00000000,'2026-02-17 23:56:04'),(256268,'ADRO','15m','yahoo',1765868400,'2025-12-16 14:00:00',1800.00000000,1820.00000000,1800.00000000,1820.00000000,2170800.00000000,'2026-02-17 23:56:04'),(256269,'ADRO','15m','yahoo',1765869300,'2025-12-16 14:15:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,2164400.00000000,'2026-02-17 23:56:04'),(256270,'ADRO','15m','yahoo',1765870200,'2025-12-16 14:30:00',1825.00000000,1825.00000000,1810.00000000,1810.00000000,2122400.00000000,'2026-02-17 23:56:04'),(256271,'ADRO','15m','yahoo',1765871100,'2025-12-16 14:45:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,1852600.00000000,'2026-02-17 23:56:04'),(256272,'ADRO','15m','yahoo',1765872000,'2025-12-16 15:00:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,675600.00000000,'2026-02-17 23:56:04'),(256273,'ADRO','15m','yahoo',1765872900,'2025-12-16 15:15:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,1258900.00000000,'2026-02-17 23:56:04'),(256274,'ADRO','15m','yahoo',1765873800,'2025-12-16 15:30:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,3604900.00000000,'2026-02-17 23:56:04'),(256275,'ADRO','15m','yahoo',1765874700,'2025-12-16 15:45:00',1805.00000000,1810.00000000,1805.00000000,1805.00000000,1206800.00000000,'2026-02-17 23:56:04'),(256276,'ADRO','15m','yahoo',1765875600,'2025-12-16 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,1113400.00000000,'2026-02-17 23:56:04'),(256277,'ADRO','15m','yahoo',1765936800,'2025-12-17 09:00:00',1820.00000000,1840.00000000,1820.00000000,1840.00000000,4634800.00000000,'2026-02-17 23:56:04'),(256278,'ADRO','15m','yahoo',1765937700,'2025-12-17 09:15:00',1840.00000000,1840.00000000,1825.00000000,1830.00000000,3362400.00000000,'2026-02-17 23:56:04'),(256279,'ADRO','15m','yahoo',1765938600,'2025-12-17 09:30:00',1825.00000000,1830.00000000,1820.00000000,1825.00000000,1461000.00000000,'2026-02-17 23:56:04'),(256280,'ADRO','15m','yahoo',1765939500,'2025-12-17 09:45:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,830100.00000000,'2026-02-17 23:56:04'),(256281,'ADRO','15m','yahoo',1765940400,'2025-12-17 10:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1402400.00000000,'2026-02-17 23:56:04'),(256282,'ADRO','15m','yahoo',1765941300,'2025-12-17 10:15:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,897800.00000000,'2026-02-17 23:56:04'),(256283,'ADRO','15m','yahoo',1765942200,'2025-12-17 10:30:00',1815.00000000,1830.00000000,1815.00000000,1830.00000000,2173200.00000000,'2026-02-17 23:56:04'),(256284,'ADRO','15m','yahoo',1765943100,'2025-12-17 10:45:00',1830.00000000,1845.00000000,1825.00000000,1835.00000000,6144800.00000000,'2026-02-17 23:56:04'),(256285,'ADRO','15m','yahoo',1765944000,'2025-12-17 11:00:00',1835.00000000,1840.00000000,1830.00000000,1830.00000000,1176500.00000000,'2026-02-17 23:56:04'),(256286,'ADRO','15m','yahoo',1765944900,'2025-12-17 11:15:00',1835.00000000,1845.00000000,1830.00000000,1840.00000000,1703100.00000000,'2026-02-17 23:56:04'),(256287,'ADRO','15m','yahoo',1765945800,'2025-12-17 11:30:00',1840.00000000,1840.00000000,1830.00000000,1835.00000000,1372300.00000000,'2026-02-17 23:56:05'),(256288,'ADRO','15m','yahoo',1765946700,'2025-12-17 11:45:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,425800.00000000,'2026-02-17 23:56:05'),(256289,'ADRO','15m','yahoo',1765953000,'2025-12-17 13:30:00',1835.00000000,1840.00000000,1835.00000000,1835.00000000,1526100.00000000,'2026-02-17 23:56:05'),(256290,'ADRO','15m','yahoo',1765953900,'2025-12-17 13:45:00',1840.00000000,1840.00000000,1830.00000000,1830.00000000,1344900.00000000,'2026-02-17 23:56:05'),(256291,'ADRO','15m','yahoo',1765954800,'2025-12-17 14:00:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,1699800.00000000,'2026-02-17 23:56:05'),(256292,'ADRO','15m','yahoo',1765955700,'2025-12-17 14:15:00',1830.00000000,1830.00000000,1820.00000000,1830.00000000,1739800.00000000,'2026-02-17 23:56:05'),(256293,'ADRO','15m','yahoo',1765956600,'2025-12-17 14:30:00',1825.00000000,1830.00000000,1820.00000000,1820.00000000,1945300.00000000,'2026-02-17 23:56:05'),(256294,'ADRO','15m','yahoo',1765957500,'2025-12-17 14:45:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1160800.00000000,'2026-02-17 23:56:05'),(256295,'ADRO','15m','yahoo',1765958400,'2025-12-17 15:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1845200.00000000,'2026-02-17 23:56:05'),(256296,'ADRO','15m','yahoo',1765959300,'2025-12-17 15:15:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1588800.00000000,'2026-02-17 23:56:05'),(256297,'ADRO','15m','yahoo',1765960200,'2025-12-17 15:30:00',1820.00000000,1820.00000000,1810.00000000,1815.00000000,4448900.00000000,'2026-02-17 23:56:05'),(256298,'ADRO','15m','yahoo',1765961100,'2025-12-17 15:45:00',1820.00000000,1825.00000000,1805.00000000,1810.00000000,6063500.00000000,'2026-02-17 23:56:05'),(256299,'ADRO','15m','yahoo',1765962000,'2025-12-17 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,2008700.00000000,'2026-02-17 23:56:05'),(256300,'ADRO','15m','yahoo',1766023200,'2025-12-18 09:00:00',1905.00000000,1935.00000000,1900.00000000,1915.00000000,40314500.00000000,'2026-02-17 23:56:05'),(256301,'ADRO','15m','yahoo',1766024100,'2025-12-18 09:15:00',1915.00000000,1925.00000000,1910.00000000,1915.00000000,18936000.00000000,'2026-02-17 23:56:05'),(256302,'ADRO','15m','yahoo',1766025000,'2025-12-18 09:30:00',1915.00000000,1915.00000000,1905.00000000,1905.00000000,10548900.00000000,'2026-02-17 23:56:05'),(256303,'ADRO','15m','yahoo',1766025900,'2025-12-18 09:45:00',1905.00000000,1910.00000000,1905.00000000,1910.00000000,9897200.00000000,'2026-02-17 23:56:05'),(256304,'ADRO','15m','yahoo',1766026800,'2025-12-18 10:00:00',1910.00000000,1910.00000000,1900.00000000,1900.00000000,6816500.00000000,'2026-02-17 23:56:05'),(256305,'ADRO','15m','yahoo',1766028600,'2025-12-18 10:30:00',1890.00000000,1890.00000000,1885.00000000,1890.00000000,27853100.00000000,'2026-02-17 23:56:05'),(256306,'ADRO','15m','yahoo',1766029500,'2025-12-18 10:45:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,3809600.00000000,'2026-02-17 23:56:05'),(256307,'ADRO','15m','yahoo',1766030400,'2025-12-18 11:00:00',1890.00000000,1895.00000000,1885.00000000,1895.00000000,3626100.00000000,'2026-02-17 23:56:05'),(256308,'ADRO','15m','yahoo',1766031300,'2025-12-18 11:15:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,2652300.00000000,'2026-02-17 23:56:05'),(256309,'ADRO','15m','yahoo',1766032200,'2025-12-18 11:30:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,3312500.00000000,'2026-02-17 23:56:05'),(256310,'ADRO','15m','yahoo',1766033100,'2025-12-18 11:45:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,2478400.00000000,'2026-02-17 23:56:05'),(256311,'ADRO','15m','yahoo',1766039400,'2025-12-18 13:30:00',1900.00000000,1900.00000000,1890.00000000,1890.00000000,8233100.00000000,'2026-02-17 23:56:05'),(256312,'ADRO','15m','yahoo',1766040300,'2025-12-18 13:45:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,4108800.00000000,'2026-02-17 23:56:05'),(256313,'ADRO','15m','yahoo',1766041200,'2025-12-18 14:00:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,3316200.00000000,'2026-02-17 23:56:05'),(256314,'ADRO','15m','yahoo',1766042100,'2025-12-18 14:15:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,2391300.00000000,'2026-02-17 23:56:05'),(256315,'ADRO','15m','yahoo',1766043000,'2025-12-18 14:30:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,2626900.00000000,'2026-02-17 23:56:05'),(256316,'ADRO','15m','yahoo',1766043900,'2025-12-18 14:45:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,3865700.00000000,'2026-02-17 23:56:05'),(256317,'ADRO','15m','yahoo',1766044800,'2025-12-18 15:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,2258400.00000000,'2026-02-17 23:56:05'),(256318,'ADRO','15m','yahoo',1766045700,'2025-12-18 15:15:00',1900.00000000,1900.00000000,1890.00000000,1890.00000000,7070100.00000000,'2026-02-17 23:56:05'),(256319,'ADRO','15m','yahoo',1766046600,'2025-12-18 15:30:00',1895.00000000,1895.00000000,1880.00000000,1895.00000000,20662600.00000000,'2026-02-17 23:56:05'),(256320,'ADRO','15m','yahoo',1766047500,'2025-12-18 15:45:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,2920800.00000000,'2026-02-17 23:56:05'),(256321,'ADRO','15m','yahoo',1766048400,'2025-12-18 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,9075700.00000000,'2026-02-17 23:56:05'),(256322,'ADRO','15m','yahoo',1766109600,'2025-12-19 09:00:00',1905.00000000,1920.00000000,1900.00000000,1910.00000000,9564500.00000000,'2026-02-17 23:56:05'),(256323,'ADRO','15m','yahoo',1766110500,'2025-12-19 09:15:00',1915.00000000,1915.00000000,1900.00000000,1905.00000000,8384300.00000000,'2026-02-17 23:56:05'),(256324,'ADRO','15m','yahoo',1766111400,'2025-12-19 09:30:00',1900.00000000,1910.00000000,1900.00000000,1905.00000000,5983300.00000000,'2026-02-17 23:56:05'),(256325,'ADRO','15m','yahoo',1766112300,'2025-12-19 09:45:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,5116100.00000000,'2026-02-17 23:56:05'),(256326,'ADRO','15m','yahoo',1766113200,'2025-12-19 10:00:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,2463100.00000000,'2026-02-17 23:56:05'),(256327,'ADRO','15m','yahoo',1766114100,'2025-12-19 10:15:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,2954700.00000000,'2026-02-17 23:56:05'),(256328,'ADRO','15m','yahoo',1766115000,'2025-12-19 10:30:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,7568600.00000000,'2026-02-17 23:56:05'),(256329,'ADRO','15m','yahoo',1766115900,'2025-12-19 10:45:00',1905.00000000,1910.00000000,1900.00000000,1910.00000000,3997800.00000000,'2026-02-17 23:56:05'),(256330,'ADRO','15m','yahoo',1766116800,'2025-12-19 11:00:00',1905.00000000,1910.00000000,1900.00000000,1900.00000000,3871300.00000000,'2026-02-17 23:56:05'),(256331,'ADRO','15m','yahoo',1766117700,'2025-12-19 11:15:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,2173200.00000000,'2026-02-17 23:56:05'),(256332,'ADRO','15m','yahoo',1766127600,'2025-12-19 14:00:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,6160900.00000000,'2026-02-17 23:56:05'),(256333,'ADRO','15m','yahoo',1766128500,'2025-12-19 14:15:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,2325500.00000000,'2026-02-17 23:56:05'),(256334,'ADRO','15m','yahoo',1766129400,'2025-12-19 14:30:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,1763200.00000000,'2026-02-17 23:56:05'),(256335,'ADRO','15m','yahoo',1766130300,'2025-12-19 14:45:00',1900.00000000,1905.00000000,1900.00000000,1900.00000000,2703300.00000000,'2026-02-17 23:56:05'),(256336,'ADRO','15m','yahoo',1766131200,'2025-12-19 15:00:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,3446900.00000000,'2026-02-17 23:56:05'),(256337,'ADRO','15m','yahoo',1766132100,'2025-12-19 15:15:00',1900.00000000,1905.00000000,1900.00000000,1900.00000000,4933400.00000000,'2026-02-17 23:56:05'),(256338,'ADRO','15m','yahoo',1766133000,'2025-12-19 15:30:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,6951000.00000000,'2026-02-17 23:56:05'),(256339,'ADRO','15m','yahoo',1766133900,'2025-12-19 15:45:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,3844700.00000000,'2026-02-17 23:56:05'),(256340,'ADRO','15m','yahoo',1766134800,'2025-12-19 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,32306300.00000000,'2026-02-17 23:56:05'),(256341,'ADRO','15m','yahoo',1766368800,'2025-12-22 09:00:00',1910.00000000,1915.00000000,1900.00000000,1900.00000000,6714000.00000000,'2026-02-17 23:56:05'),(256342,'ADRO','15m','yahoo',1766369700,'2025-12-22 09:15:00',1905.00000000,1905.00000000,1890.00000000,1900.00000000,15324900.00000000,'2026-02-17 23:56:05'),(256343,'ADRO','15m','yahoo',1766370600,'2025-12-22 09:30:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,6799600.00000000,'2026-02-17 23:56:05'),(256344,'ADRO','15m','yahoo',1766371500,'2025-12-22 09:45:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,3178500.00000000,'2026-02-17 23:56:05'),(256345,'ADRO','15m','yahoo',1766372400,'2025-12-22 10:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,1720600.00000000,'2026-02-17 23:56:05'),(256346,'ADRO','15m','yahoo',1766373300,'2025-12-22 10:15:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,2854200.00000000,'2026-02-17 23:56:05'),(256347,'ADRO','15m','yahoo',1766374200,'2025-12-22 10:30:00',1890.00000000,1895.00000000,1890.00000000,1895.00000000,1897200.00000000,'2026-02-17 23:56:05'),(256348,'ADRO','15m','yahoo',1766375100,'2025-12-22 10:45:00',1895.00000000,1895.00000000,1890.00000000,1895.00000000,2904400.00000000,'2026-02-17 23:56:05'),(256349,'ADRO','15m','yahoo',1766376000,'2025-12-22 11:00:00',1890.00000000,1895.00000000,1890.00000000,1895.00000000,2398000.00000000,'2026-02-17 23:56:05'),(256350,'ADRO','15m','yahoo',1766376900,'2025-12-22 11:15:00',1895.00000000,1895.00000000,1885.00000000,1890.00000000,6316300.00000000,'2026-02-17 23:56:05'),(256351,'ADRO','15m','yahoo',1766377800,'2025-12-22 11:30:00',1890.00000000,1895.00000000,1885.00000000,1895.00000000,3407000.00000000,'2026-02-17 23:56:05'),(256352,'ADRO','15m','yahoo',1766378700,'2025-12-22 11:45:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,2470700.00000000,'2026-02-17 23:56:05'),(256353,'ADRO','15m','yahoo',1766385000,'2025-12-22 13:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,4918900.00000000,'2026-02-17 23:56:05'),(256354,'ADRO','15m','yahoo',1766385900,'2025-12-22 13:45:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,3679300.00000000,'2026-02-17 23:56:05'),(256355,'ADRO','15m','yahoo',1766386800,'2025-12-22 14:00:00',1890.00000000,1895.00000000,1885.00000000,1895.00000000,2426500.00000000,'2026-02-17 23:56:05'),(256356,'ADRO','15m','yahoo',1766387700,'2025-12-22 14:15:00',1895.00000000,1895.00000000,1890.00000000,1895.00000000,4580500.00000000,'2026-02-17 23:56:05'),(256357,'ADRO','15m','yahoo',1766388600,'2025-12-22 14:30:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,3687600.00000000,'2026-02-17 23:56:05'),(256358,'ADRO','15m','yahoo',1766389500,'2025-12-22 14:45:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,3390000.00000000,'2026-02-17 23:56:05'),(256359,'ADRO','15m','yahoo',1766390400,'2025-12-22 15:00:00',1895.00000000,1895.00000000,1890.00000000,1895.00000000,3787800.00000000,'2026-02-17 23:56:05'),(256360,'ADRO','15m','yahoo',1766391300,'2025-12-22 15:15:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,2330600.00000000,'2026-02-17 23:56:05'),(256361,'ADRO','15m','yahoo',1766392200,'2025-12-22 15:30:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,5817000.00000000,'2026-02-17 23:56:05'),(256362,'ADRO','15m','yahoo',1766393100,'2025-12-22 15:45:00',1890.00000000,1900.00000000,1890.00000000,1895.00000000,2451000.00000000,'2026-02-17 23:56:05'),(256363,'ADRO','15m','yahoo',1766394000,'2025-12-22 16:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,2660900.00000000,'2026-02-17 23:56:05'),(256364,'ADRO','15m','yahoo',1766455200,'2025-12-23 09:00:00',1895.00000000,1900.00000000,1885.00000000,1885.00000000,2158300.00000000,'2026-02-17 23:56:05'),(256365,'ADRO','15m','yahoo',1766456100,'2025-12-23 09:15:00',1890.00000000,1895.00000000,1885.00000000,1895.00000000,4042900.00000000,'2026-02-17 23:56:05'),(256366,'ADRO','15m','yahoo',1766457000,'2025-12-23 09:30:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,2316200.00000000,'2026-02-17 23:56:05'),(256367,'ADRO','15m','yahoo',1766457900,'2025-12-23 09:45:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,905300.00000000,'2026-02-17 23:56:05'),(256368,'ADRO','15m','yahoo',1766458800,'2025-12-23 10:00:00',1890.00000000,1895.00000000,1890.00000000,1895.00000000,1506100.00000000,'2026-02-17 23:56:05'),(256369,'ADRO','15m','yahoo',1766459700,'2025-12-23 10:15:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,1267800.00000000,'2026-02-17 23:56:05'),(256370,'ADRO','15m','yahoo',1766460600,'2025-12-23 10:30:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,1143600.00000000,'2026-02-17 23:56:05'),(256371,'ADRO','15m','yahoo',1766461500,'2025-12-23 10:45:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,1781700.00000000,'2026-02-17 23:56:05'),(256372,'ADRO','15m','yahoo',1766462400,'2025-12-23 11:00:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,1573600.00000000,'2026-02-17 23:56:05'),(256373,'ADRO','15m','yahoo',1766463300,'2025-12-23 11:15:00',1890.00000000,1895.00000000,1890.00000000,1895.00000000,440100.00000000,'2026-02-17 23:56:05'),(256374,'ADRO','15m','yahoo',1766464200,'2025-12-23 11:30:00',1895.00000000,1905.00000000,1890.00000000,1900.00000000,6472400.00000000,'2026-02-17 23:56:05'),(256375,'ADRO','15m','yahoo',1766465100,'2025-12-23 11:45:00',1905.00000000,1910.00000000,1900.00000000,1905.00000000,2766500.00000000,'2026-02-17 23:56:05'),(256376,'ADRO','15m','yahoo',1766471400,'2025-12-23 13:30:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,3082900.00000000,'2026-02-17 23:56:05'),(256377,'ADRO','15m','yahoo',1766472300,'2025-12-23 13:45:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,3867600.00000000,'2026-02-17 23:56:05'),(256378,'ADRO','15m','yahoo',1766473200,'2025-12-23 14:00:00',1900.00000000,1905.00000000,1895.00000000,1905.00000000,1883000.00000000,'2026-02-17 23:56:05'),(256379,'ADRO','15m','yahoo',1766474100,'2025-12-23 14:15:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,675400.00000000,'2026-02-17 23:56:05'),(256380,'ADRO','15m','yahoo',1766475000,'2025-12-23 14:30:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,709400.00000000,'2026-02-17 23:56:05'),(256381,'ADRO','15m','yahoo',1766475900,'2025-12-23 14:45:00',1900.00000000,1905.00000000,1895.00000000,1895.00000000,4084900.00000000,'2026-02-17 23:56:05'),(256382,'ADRO','15m','yahoo',1766476800,'2025-12-23 15:00:00',1900.00000000,1905.00000000,1895.00000000,1905.00000000,1406900.00000000,'2026-02-17 23:56:05'),(256383,'ADRO','15m','yahoo',1766477700,'2025-12-23 15:15:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,3488300.00000000,'2026-02-17 23:56:05'),(256384,'ADRO','15m','yahoo',1766478600,'2025-12-23 15:30:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,1209700.00000000,'2026-02-17 23:56:05'),(256385,'ADRO','15m','yahoo',1766479500,'2025-12-23 15:45:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,3399500.00000000,'2026-02-17 23:56:05'),(256386,'ADRO','15m','yahoo',1766480400,'2025-12-23 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,4785000.00000000,'2026-02-17 23:56:05'),(256387,'ADRO','15m','yahoo',1766541600,'2025-12-24 09:00:00',1905.00000000,1910.00000000,1895.00000000,1900.00000000,4532700.00000000,'2026-02-17 23:56:05'),(256388,'ADRO','15m','yahoo',1766542500,'2025-12-24 09:15:00',1895.00000000,1905.00000000,1895.00000000,1900.00000000,7459800.00000000,'2026-02-17 23:56:05'),(256389,'ADRO','15m','yahoo',1766543400,'2025-12-24 09:30:00',1900.00000000,1905.00000000,1895.00000000,1895.00000000,3315700.00000000,'2026-02-17 23:56:05'),(256390,'ADRO','15m','yahoo',1766544300,'2025-12-24 09:45:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,2796200.00000000,'2026-02-17 23:56:05'),(256391,'ADRO','15m','yahoo',1766545200,'2025-12-24 10:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,2921600.00000000,'2026-02-17 23:56:05'),(256392,'ADRO','15m','yahoo',1766546100,'2025-12-24 10:15:00',1895.00000000,1900.00000000,1895.00000000,1895.00000000,2104400.00000000,'2026-02-17 23:56:05'),(256393,'ADRO','15m','yahoo',1766547000,'2025-12-24 10:30:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,1531400.00000000,'2026-02-17 23:56:05'),(256394,'ADRO','15m','yahoo',1766547900,'2025-12-24 10:45:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,865600.00000000,'2026-02-17 23:56:05'),(256395,'ADRO','15m','yahoo',1766548800,'2025-12-24 11:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,3120400.00000000,'2026-02-17 23:56:05'),(256396,'ADRO','15m','yahoo',1766549700,'2025-12-24 11:15:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,2028900.00000000,'2026-02-17 23:56:05'),(256397,'ADRO','15m','yahoo',1766550600,'2025-12-24 11:30:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,743900.00000000,'2026-02-17 23:56:05'),(256398,'ADRO','15m','yahoo',1766551500,'2025-12-24 11:45:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,1437800.00000000,'2026-02-17 23:56:05'),(256399,'ADRO','15m','yahoo',1766557800,'2025-12-24 13:30:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,3478600.00000000,'2026-02-17 23:56:05'),(256400,'ADRO','15m','yahoo',1766558700,'2025-12-24 13:45:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,1677200.00000000,'2026-02-17 23:56:05'),(256401,'ADRO','15m','yahoo',1766559600,'2025-12-24 14:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,2082200.00000000,'2026-02-17 23:56:05'),(256402,'ADRO','15m','yahoo',1766560500,'2025-12-24 14:15:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,2199400.00000000,'2026-02-17 23:56:05'),(256403,'ADRO','15m','yahoo',1766561400,'2025-12-24 14:30:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,2096800.00000000,'2026-02-17 23:56:05'),(256404,'ADRO','15m','yahoo',1766562300,'2025-12-24 14:45:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,6226700.00000000,'2026-02-17 23:56:05'),(256405,'ADRO','15m','yahoo',1766563200,'2025-12-24 15:00:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,3062000.00000000,'2026-02-17 23:56:05'),(256406,'ADRO','15m','yahoo',1766564100,'2025-12-24 15:15:00',1900.00000000,1900.00000000,1890.00000000,1900.00000000,6962700.00000000,'2026-02-17 23:56:05'),(256407,'ADRO','15m','yahoo',1766565000,'2025-12-24 15:30:00',1895.00000000,1900.00000000,1890.00000000,1890.00000000,7424400.00000000,'2026-02-17 23:56:05'),(256408,'ADRO','15m','yahoo',1766565900,'2025-12-24 15:45:00',1890.00000000,1900.00000000,1890.00000000,1895.00000000,8442400.00000000,'2026-02-17 23:56:05'),(256409,'ADRO','15m','yahoo',1766566800,'2025-12-24 16:00:00',1890.00000000,1890.00000000,1890.00000000,1890.00000000,3407400.00000000,'2026-02-17 23:56:05'),(256410,'ADRO','15m','yahoo',1766973600,'2025-12-29 09:00:00',1915.00000000,1930.00000000,1910.00000000,1920.00000000,7798700.00000000,'2026-02-17 23:56:05'),(256411,'ADRO','15m','yahoo',1766974500,'2025-12-29 09:15:00',1920.00000000,1925.00000000,1915.00000000,1920.00000000,14356800.00000000,'2026-02-17 23:56:05'),(256412,'ADRO','15m','yahoo',1766975400,'2025-12-29 09:30:00',1920.00000000,1925.00000000,1920.00000000,1925.00000000,6565600.00000000,'2026-02-17 23:56:05'),(256413,'ADRO','15m','yahoo',1766976300,'2025-12-29 09:45:00',1925.00000000,1930.00000000,1920.00000000,1930.00000000,23382800.00000000,'2026-02-17 23:56:05'),(256414,'ADRO','15m','yahoo',1766977200,'2025-12-29 10:00:00',1930.00000000,1935.00000000,1920.00000000,1925.00000000,12898200.00000000,'2026-02-17 23:56:05'),(256415,'ADRO','15m','yahoo',1766978100,'2025-12-29 10:15:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,3495100.00000000,'2026-02-17 23:56:05'),(256416,'ADRO','15m','yahoo',1766979000,'2025-12-29 10:30:00',1925.00000000,1935.00000000,1925.00000000,1930.00000000,7544300.00000000,'2026-02-17 23:56:05'),(256417,'ADRO','15m','yahoo',1766979900,'2025-12-29 10:45:00',1935.00000000,1940.00000000,1930.00000000,1940.00000000,12254800.00000000,'2026-02-17 23:56:05'),(256418,'ADRO','15m','yahoo',1766980800,'2025-12-29 11:00:00',1935.00000000,1945.00000000,1935.00000000,1935.00000000,7314100.00000000,'2026-02-17 23:56:05'),(256419,'ADRO','15m','yahoo',1766981700,'2025-12-29 11:15:00',1935.00000000,1940.00000000,1935.00000000,1935.00000000,3302100.00000000,'2026-02-17 23:56:05'),(256420,'ADRO','15m','yahoo',1766982600,'2025-12-29 11:30:00',1940.00000000,1940.00000000,1935.00000000,1940.00000000,2360100.00000000,'2026-02-17 23:56:05'),(256421,'ADRO','15m','yahoo',1766983500,'2025-12-29 11:45:00',1940.00000000,1940.00000000,1935.00000000,1935.00000000,8695300.00000000,'2026-02-17 23:56:05'),(256422,'ADRO','15m','yahoo',1766989800,'2025-12-29 13:30:00',1935.00000000,1945.00000000,1935.00000000,1945.00000000,10973800.00000000,'2026-02-17 23:56:05'),(256423,'ADRO','15m','yahoo',1766990700,'2025-12-29 13:45:00',1945.00000000,1965.00000000,1940.00000000,1965.00000000,27940000.00000000,'2026-02-17 23:56:05'),(256424,'ADRO','15m','yahoo',1766991600,'2025-12-29 14:00:00',1965.00000000,1965.00000000,1950.00000000,1955.00000000,12406300.00000000,'2026-02-17 23:56:05'),(256425,'ADRO','15m','yahoo',1766992500,'2025-12-29 14:15:00',1955.00000000,1965.00000000,1950.00000000,1960.00000000,11611100.00000000,'2026-02-17 23:56:05'),(256426,'ADRO','15m','yahoo',1766993400,'2025-12-29 14:30:00',1960.00000000,1960.00000000,1955.00000000,1955.00000000,4093200.00000000,'2026-02-17 23:56:05'),(256427,'ADRO','15m','yahoo',1766994300,'2025-12-29 14:45:00',1960.00000000,1960.00000000,1950.00000000,1955.00000000,10292200.00000000,'2026-02-17 23:56:05'),(256428,'ADRO','15m','yahoo',1766995200,'2025-12-29 15:00:00',1955.00000000,1960.00000000,1950.00000000,1950.00000000,8991500.00000000,'2026-02-17 23:56:05'),(256429,'ADRO','15m','yahoo',1766996100,'2025-12-29 15:15:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,14064500.00000000,'2026-02-17 23:56:05'),(256430,'ADRO','15m','yahoo',1766997000,'2025-12-29 15:30:00',1945.00000000,1955.00000000,1945.00000000,1945.00000000,10812200.00000000,'2026-02-17 23:56:05'),(256431,'ADRO','15m','yahoo',1766997900,'2025-12-29 15:45:00',1945.00000000,1950.00000000,1940.00000000,1945.00000000,8354900.00000000,'2026-02-17 23:56:05'),(256432,'ADRO','15m','yahoo',1766998800,'2025-12-29 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,15282200.00000000,'2026-02-17 23:56:05'),(256433,'ADRO','15m','yahoo',1767060000,'2025-12-30 09:00:00',1840.00000000,1840.00000000,1805.00000000,1820.00000000,14355600.00000000,'2026-02-17 23:56:05'),(256434,'ADRO','15m','yahoo',1767060900,'2025-12-30 09:15:00',1820.00000000,1820.00000000,1810.00000000,1815.00000000,10688100.00000000,'2026-02-17 23:56:05'),(256435,'ADRO','15m','yahoo',1767061800,'2025-12-30 09:30:00',1815.00000000,1815.00000000,1810.00000000,1815.00000000,7471800.00000000,'2026-02-17 23:56:05'),(256436,'ADRO','15m','yahoo',1767062700,'2025-12-30 09:45:00',1815.00000000,1820.00000000,1810.00000000,1815.00000000,9473200.00000000,'2026-02-17 23:56:05'),(256437,'ADRO','15m','yahoo',1767063600,'2025-12-30 10:00:00',1820.00000000,1820.00000000,1810.00000000,1820.00000000,4067400.00000000,'2026-02-17 23:56:05'),(256438,'ADRO','15m','yahoo',1767064500,'2025-12-30 10:15:00',1820.00000000,1820.00000000,1810.00000000,1815.00000000,7139400.00000000,'2026-02-17 23:56:05'),(256439,'ADRO','15m','yahoo',1767065400,'2025-12-30 10:30:00',1815.00000000,1815.00000000,1810.00000000,1815.00000000,2991100.00000000,'2026-02-17 23:56:05'),(256440,'ADRO','15m','yahoo',1767066300,'2025-12-30 10:45:00',1810.00000000,1815.00000000,1810.00000000,1815.00000000,2791000.00000000,'2026-02-17 23:56:05'),(256441,'ADRO','15m','yahoo',1767067200,'2025-12-30 11:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,7479400.00000000,'2026-02-17 23:56:05'),(256442,'ADRO','15m','yahoo',1767068100,'2025-12-30 11:15:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,2612700.00000000,'2026-02-17 23:56:05'),(256443,'ADRO','15m','yahoo',1767069000,'2025-12-30 11:30:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,2477700.00000000,'2026-02-17 23:56:05'),(256444,'ADRO','15m','yahoo',1767069900,'2025-12-30 11:45:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,1255800.00000000,'2026-02-17 23:56:05'),(256445,'ADRO','15m','yahoo',1767076200,'2025-12-30 13:30:00',1815.00000000,1815.00000000,1805.00000000,1815.00000000,7665500.00000000,'2026-02-17 23:56:05'),(256446,'ADRO','15m','yahoo',1767077100,'2025-12-30 13:45:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,3812800.00000000,'2026-02-17 23:56:05'),(256447,'ADRO','15m','yahoo',1767078000,'2025-12-30 14:00:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,1552900.00000000,'2026-02-17 23:56:05'),(256448,'ADRO','15m','yahoo',1767078900,'2025-12-30 14:15:00',1815.00000000,1815.00000000,1810.00000000,1810.00000000,1782500.00000000,'2026-02-17 23:56:05'),(256449,'ADRO','15m','yahoo',1767079800,'2025-12-30 14:30:00',1810.00000000,1815.00000000,1810.00000000,1815.00000000,2913400.00000000,'2026-02-17 23:56:05'),(256450,'ADRO','15m','yahoo',1767080700,'2025-12-30 14:45:00',1815.00000000,1815.00000000,1810.00000000,1810.00000000,2179900.00000000,'2026-02-17 23:56:05'),(256451,'ADRO','15m','yahoo',1767081600,'2025-12-30 15:00:00',1815.00000000,1815.00000000,1810.00000000,1810.00000000,4085800.00000000,'2026-02-17 23:56:05'),(256452,'ADRO','15m','yahoo',1767082500,'2025-12-30 15:15:00',1810.00000000,1815.00000000,1810.00000000,1815.00000000,2903300.00000000,'2026-02-17 23:56:05'),(256453,'ADRO','15m','yahoo',1767083400,'2025-12-30 15:30:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,7138500.00000000,'2026-02-17 23:56:05'),(256454,'ADRO','15m','yahoo',1767084300,'2025-12-30 15:45:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,1974000.00000000,'2026-02-17 23:56:05'),(256455,'ADRO','15m','yahoo',1767085200,'2025-12-30 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5410600.00000000,'2026-02-17 23:56:05'),(256456,'ADRO','15m','yahoo',1767319200,'2026-01-02 09:00:00',1815.00000000,1825.00000000,1810.00000000,1815.00000000,7168600.00000000,'2026-02-17 23:56:05'),(256457,'ADRO','15m','yahoo',1767320100,'2026-01-02 09:15:00',1810.00000000,1825.00000000,1810.00000000,1820.00000000,4150700.00000000,'2026-02-17 23:56:05'),(256458,'ADRO','15m','yahoo',1767321000,'2026-01-02 09:30:00',1815.00000000,1825.00000000,1815.00000000,1820.00000000,4962000.00000000,'2026-02-17 23:56:05'),(256459,'ADRO','15m','yahoo',1767321900,'2026-01-02 09:45:00',1815.00000000,1820.00000000,1810.00000000,1815.00000000,3461400.00000000,'2026-02-17 23:56:05'),(256460,'ADRO','15m','yahoo',1767322800,'2026-01-02 10:00:00',1810.00000000,1820.00000000,1810.00000000,1820.00000000,1813400.00000000,'2026-02-17 23:56:05'),(256461,'ADRO','15m','yahoo',1767323700,'2026-01-02 10:15:00',1815.00000000,1820.00000000,1815.00000000,1815.00000000,2004400.00000000,'2026-02-17 23:56:05'),(256462,'ADRO','15m','yahoo',1767324600,'2026-01-02 10:30:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,2633600.00000000,'2026-02-17 23:56:05'),(256463,'ADRO','15m','yahoo',1767325500,'2026-01-02 10:45:00',1815.00000000,1825.00000000,1815.00000000,1820.00000000,2676900.00000000,'2026-02-17 23:56:05'),(256464,'ADRO','15m','yahoo',1767326400,'2026-01-02 11:00:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,1408600.00000000,'2026-02-17 23:56:05'),(256465,'ADRO','15m','yahoo',1767327300,'2026-01-02 11:15:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,749500.00000000,'2026-02-17 23:56:05'),(256466,'ADRO','15m','yahoo',1767337200,'2026-01-02 14:00:00',1825.00000000,1825.00000000,1820.00000000,1820.00000000,3168100.00000000,'2026-02-17 23:56:05'),(256467,'ADRO','15m','yahoo',1767338100,'2026-01-02 14:15:00',1820.00000000,1825.00000000,1820.00000000,1825.00000000,2111900.00000000,'2026-02-17 23:56:05'),(256468,'ADRO','15m','yahoo',1767339000,'2026-01-02 14:30:00',1820.00000000,1825.00000000,1820.00000000,1820.00000000,4958500.00000000,'2026-02-17 23:56:05'),(256469,'ADRO','15m','yahoo',1767339900,'2026-01-02 14:45:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,2847500.00000000,'2026-02-17 23:56:05'),(256470,'ADRO','15m','yahoo',1767340800,'2026-01-02 15:00:00',1820.00000000,1825.00000000,1820.00000000,1825.00000000,1363700.00000000,'2026-02-17 23:56:05'),(256471,'ADRO','15m','yahoo',1767341700,'2026-01-02 15:15:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,2806300.00000000,'2026-02-17 23:56:05'),(256472,'ADRO','15m','yahoo',1767342600,'2026-01-02 15:30:00',1825.00000000,1825.00000000,1815.00000000,1820.00000000,2848900.00000000,'2026-02-17 23:56:05'),(256473,'ADRO','15m','yahoo',1767343500,'2026-01-02 15:45:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,1060400.00000000,'2026-02-17 23:56:05'),(256474,'ADRO','15m','yahoo',1767344400,'2026-01-02 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,2009100.00000000,'2026-02-17 23:56:05'),(256475,'ADRO','15m','yahoo',1767578400,'2026-01-05 09:00:00',1830.00000000,1850.00000000,1825.00000000,1845.00000000,7065800.00000000,'2026-02-17 23:56:05'),(256476,'ADRO','15m','yahoo',1767579300,'2026-01-05 09:15:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,8058400.00000000,'2026-02-17 23:56:05'),(256477,'ADRO','15m','yahoo',1767580200,'2026-01-05 09:30:00',1845.00000000,1865.00000000,1840.00000000,1865.00000000,8487400.00000000,'2026-02-17 23:56:05'),(256478,'ADRO','15m','yahoo',1767581100,'2026-01-05 09:45:00',1865.00000000,1865.00000000,1850.00000000,1855.00000000,8510000.00000000,'2026-02-17 23:56:05'),(256479,'ADRO','15m','yahoo',1767582000,'2026-01-05 10:00:00',1855.00000000,1855.00000000,1850.00000000,1850.00000000,2463800.00000000,'2026-02-17 23:56:05'),(256480,'ADRO','15m','yahoo',1767582900,'2026-01-05 10:15:00',1855.00000000,1855.00000000,1850.00000000,1855.00000000,1441200.00000000,'2026-02-17 23:56:05'),(256481,'ADRO','15m','yahoo',1767583800,'2026-01-05 10:30:00',1855.00000000,1855.00000000,1850.00000000,1850.00000000,4048800.00000000,'2026-02-17 23:56:05'),(256482,'ADRO','15m','yahoo',1767584700,'2026-01-05 10:45:00',1850.00000000,1855.00000000,1850.00000000,1855.00000000,1610200.00000000,'2026-02-17 23:56:05'),(256483,'ADRO','15m','yahoo',1767585600,'2026-01-05 11:00:00',1855.00000000,1855.00000000,1845.00000000,1845.00000000,3476500.00000000,'2026-02-17 23:56:05'),(256484,'ADRO','15m','yahoo',1767586500,'2026-01-05 11:15:00',1850.00000000,1850.00000000,1845.00000000,1850.00000000,1074500.00000000,'2026-02-17 23:56:05'),(256485,'ADRO','15m','yahoo',1767587400,'2026-01-05 11:30:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,2401100.00000000,'2026-02-17 23:56:05'),(256486,'ADRO','15m','yahoo',1767588300,'2026-01-05 11:45:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,1023000.00000000,'2026-02-17 23:56:05'),(256487,'ADRO','15m','yahoo',1767594600,'2026-01-05 13:30:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2599900.00000000,'2026-02-17 23:56:05'),(256488,'ADRO','15m','yahoo',1767595500,'2026-01-05 13:45:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,1517200.00000000,'2026-02-17 23:56:05'),(256489,'ADRO','15m','yahoo',1767596400,'2026-01-05 14:00:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,1622100.00000000,'2026-02-17 23:56:05'),(256490,'ADRO','15m','yahoo',1767597300,'2026-01-05 14:15:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,1855500.00000000,'2026-02-17 23:56:05'),(256491,'ADRO','15m','yahoo',1767598200,'2026-01-05 14:30:00',1845.00000000,1845.00000000,1835.00000000,1835.00000000,2397600.00000000,'2026-02-17 23:56:05'),(256492,'ADRO','15m','yahoo',1767599100,'2026-01-05 14:45:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,1499500.00000000,'2026-02-17 23:56:05'),(256493,'ADRO','15m','yahoo',1767600000,'2026-01-05 15:00:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,1858900.00000000,'2026-02-17 23:56:05'),(256494,'ADRO','15m','yahoo',1767600900,'2026-01-05 15:15:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,1474700.00000000,'2026-02-17 23:56:05'),(256495,'ADRO','15m','yahoo',1767601800,'2026-01-05 15:30:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,3301600.00000000,'2026-02-17 23:56:05'),(256496,'ADRO','15m','yahoo',1767602700,'2026-01-05 15:45:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,588600.00000000,'2026-02-17 23:56:05'),(256497,'ADRO','15m','yahoo',1767603600,'2026-01-05 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,1382500.00000000,'2026-02-17 23:56:05'),(256498,'ADRO','15m','yahoo',1767664800,'2026-01-06 09:00:00',1855.00000000,1855.00000000,1820.00000000,1820.00000000,5191200.00000000,'2026-02-17 23:56:05'),(256499,'ADRO','15m','yahoo',1767665700,'2026-01-06 09:15:00',1820.00000000,1825.00000000,1820.00000000,1820.00000000,2126700.00000000,'2026-02-17 23:56:05'),(256500,'ADRO','15m','yahoo',1767666600,'2026-01-06 09:30:00',1820.00000000,1830.00000000,1820.00000000,1825.00000000,3466900.00000000,'2026-02-17 23:56:05'),(256501,'ADRO','15m','yahoo',1767667500,'2026-01-06 09:45:00',1825.00000000,1840.00000000,1825.00000000,1830.00000000,7140100.00000000,'2026-02-17 23:56:05'),(256502,'ADRO','15m','yahoo',1767668400,'2026-01-06 10:00:00',1835.00000000,1860.00000000,1830.00000000,1855.00000000,12310400.00000000,'2026-02-17 23:56:05'),(256503,'ADRO','15m','yahoo',1767669300,'2026-01-06 10:15:00',1855.00000000,1910.00000000,1845.00000000,1885.00000000,45842100.00000000,'2026-02-17 23:56:05'),(256504,'ADRO','15m','yahoo',1767670200,'2026-01-06 10:30:00',1885.00000000,1895.00000000,1875.00000000,1890.00000000,11449200.00000000,'2026-02-17 23:56:05'),(256505,'ADRO','15m','yahoo',1767671100,'2026-01-06 10:45:00',1890.00000000,1925.00000000,1890.00000000,1895.00000000,39810700.00000000,'2026-02-17 23:56:05'),(256506,'ADRO','15m','yahoo',1767672000,'2026-01-06 11:00:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,4837500.00000000,'2026-02-17 23:56:05'),(256507,'ADRO','15m','yahoo',1767672900,'2026-01-06 11:15:00',1895.00000000,1895.00000000,1870.00000000,1885.00000000,7302100.00000000,'2026-02-17 23:56:05'),(256508,'ADRO','15m','yahoo',1767673800,'2026-01-06 11:30:00',1890.00000000,1895.00000000,1880.00000000,1885.00000000,3173900.00000000,'2026-02-17 23:56:05'),(256509,'ADRO','15m','yahoo',1767674700,'2026-01-06 11:45:00',1880.00000000,1895.00000000,1880.00000000,1885.00000000,2050500.00000000,'2026-02-17 23:56:05'),(256510,'ADRO','15m','yahoo',1767681000,'2026-01-06 13:30:00',1885.00000000,1890.00000000,1870.00000000,1875.00000000,6242300.00000000,'2026-02-17 23:56:05'),(256511,'ADRO','15m','yahoo',1767681900,'2026-01-06 13:45:00',1875.00000000,1880.00000000,1870.00000000,1870.00000000,3458800.00000000,'2026-02-17 23:56:05'),(256512,'ADRO','15m','yahoo',1767682800,'2026-01-06 14:00:00',1865.00000000,1875.00000000,1855.00000000,1870.00000000,3078900.00000000,'2026-02-17 23:56:05'),(256513,'ADRO','15m','yahoo',1767683700,'2026-01-06 14:15:00',1870.00000000,1870.00000000,1860.00000000,1870.00000000,2218500.00000000,'2026-02-17 23:56:05'),(256514,'ADRO','15m','yahoo',1767684600,'2026-01-06 14:30:00',1865.00000000,1880.00000000,1865.00000000,1870.00000000,1642200.00000000,'2026-02-17 23:56:05'),(256515,'ADRO','15m','yahoo',1767685500,'2026-01-06 14:45:00',1870.00000000,1880.00000000,1865.00000000,1870.00000000,2403400.00000000,'2026-02-17 23:56:05'),(256516,'ADRO','15m','yahoo',1767686400,'2026-01-06 15:00:00',1865.00000000,1875.00000000,1865.00000000,1865.00000000,2593900.00000000,'2026-02-17 23:56:05'),(256517,'ADRO','15m','yahoo',1767687300,'2026-01-06 15:15:00',1865.00000000,1875.00000000,1865.00000000,1870.00000000,2046200.00000000,'2026-02-17 23:56:05'),(256518,'ADRO','15m','yahoo',1767688200,'2026-01-06 15:30:00',1875.00000000,1875.00000000,1860.00000000,1870.00000000,2908200.00000000,'2026-02-17 23:56:05'),(256519,'ADRO','15m','yahoo',1767689100,'2026-01-06 15:45:00',1865.00000000,1875.00000000,1865.00000000,1870.00000000,1698700.00000000,'2026-02-17 23:56:05'),(256520,'ADRO','15m','yahoo',1767690000,'2026-01-06 16:00:00',1865.00000000,1865.00000000,1865.00000000,1865.00000000,3097700.00000000,'2026-02-17 23:56:05'),(256521,'ADRO','15m','yahoo',1767751200,'2026-01-07 09:00:00',1890.00000000,1895.00000000,1870.00000000,1880.00000000,3467700.00000000,'2026-02-17 23:56:05'),(256522,'ADRO','15m','yahoo',1767752100,'2026-01-07 09:15:00',1875.00000000,1880.00000000,1870.00000000,1875.00000000,3882900.00000000,'2026-02-17 23:56:05'),(256523,'ADRO','15m','yahoo',1767753000,'2026-01-07 09:30:00',1870.00000000,1885.00000000,1870.00000000,1885.00000000,3634800.00000000,'2026-02-17 23:56:05'),(256524,'ADRO','15m','yahoo',1767753900,'2026-01-07 09:45:00',1880.00000000,1900.00000000,1880.00000000,1900.00000000,5758400.00000000,'2026-02-17 23:56:05'),(256525,'ADRO','15m','yahoo',1767754800,'2026-01-07 10:00:00',1895.00000000,1910.00000000,1895.00000000,1905.00000000,13700900.00000000,'2026-02-17 23:56:05'),(256526,'ADRO','15m','yahoo',1767755700,'2026-01-07 10:15:00',1905.00000000,1925.00000000,1905.00000000,1915.00000000,18628800.00000000,'2026-02-17 23:56:05'),(256527,'ADRO','15m','yahoo',1767756600,'2026-01-07 10:30:00',1915.00000000,1920.00000000,1905.00000000,1920.00000000,8305300.00000000,'2026-02-17 23:56:05'),(256528,'ADRO','15m','yahoo',1767757500,'2026-01-07 10:45:00',1920.00000000,1925.00000000,1915.00000000,1925.00000000,6870300.00000000,'2026-02-17 23:56:05'),(256529,'ADRO','15m','yahoo',1767758400,'2026-01-07 11:00:00',1920.00000000,1925.00000000,1905.00000000,1905.00000000,6682100.00000000,'2026-02-17 23:56:05'),(256530,'ADRO','15m','yahoo',1767759300,'2026-01-07 11:15:00',1910.00000000,1915.00000000,1905.00000000,1910.00000000,2664800.00000000,'2026-02-17 23:56:05'),(256531,'ADRO','15m','yahoo',1767760200,'2026-01-07 11:30:00',1905.00000000,1915.00000000,1905.00000000,1915.00000000,3258400.00000000,'2026-02-17 23:56:05'),(256532,'ADRO','15m','yahoo',1767761100,'2026-01-07 11:45:00',1910.00000000,1920.00000000,1910.00000000,1915.00000000,3067100.00000000,'2026-02-17 23:56:05'),(256533,'ADRO','15m','yahoo',1767767400,'2026-01-07 13:30:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,5462400.00000000,'2026-02-17 23:56:05'),(256534,'ADRO','15m','yahoo',1767768300,'2026-01-07 13:45:00',1910.00000000,1915.00000000,1905.00000000,1910.00000000,2722400.00000000,'2026-02-17 23:56:05'),(256535,'ADRO','15m','yahoo',1767769200,'2026-01-07 14:00:00',1910.00000000,1915.00000000,1905.00000000,1915.00000000,2734300.00000000,'2026-02-17 23:56:05'),(256536,'ADRO','15m','yahoo',1767770100,'2026-01-07 14:15:00',1915.00000000,1915.00000000,1905.00000000,1910.00000000,3890200.00000000,'2026-02-17 23:56:05'),(256537,'ADRO','15m','yahoo',1767771000,'2026-01-07 14:30:00',1910.00000000,1925.00000000,1910.00000000,1920.00000000,7880400.00000000,'2026-02-17 23:56:05'),(256538,'ADRO','15m','yahoo',1767771900,'2026-01-07 14:45:00',1925.00000000,1925.00000000,1915.00000000,1925.00000000,4532000.00000000,'2026-02-17 23:56:05'),(256539,'ADRO','15m','yahoo',1767772800,'2026-01-07 15:00:00',1920.00000000,1960.00000000,1915.00000000,1945.00000000,40702100.00000000,'2026-02-17 23:56:05'),(256540,'ADRO','15m','yahoo',1767773700,'2026-01-07 15:15:00',1945.00000000,2050.00000000,1940.00000000,2040.00000000,77040700.00000000,'2026-02-17 23:56:05'),(256541,'ADRO','15m','yahoo',1767774600,'2026-01-07 15:30:00',2050.00000000,2050.00000000,1990.00000000,2000.00000000,42995700.00000000,'2026-02-17 23:56:05'),(256542,'ADRO','15m','yahoo',1767775500,'2026-01-07 15:45:00',2000.00000000,2010.00000000,2000.00000000,2000.00000000,8925300.00000000,'2026-02-17 23:56:05'),(256543,'ADRO','15m','yahoo',1767776400,'2026-01-07 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,13584100.00000000,'2026-02-17 23:56:05'),(256544,'ADRO','15m','yahoo',1767837600,'2026-01-08 09:00:00',2130.00000000,2250.00000000,2120.00000000,2160.00000000,69132600.00000000,'2026-02-17 23:56:05'),(256545,'ADRO','15m','yahoo',1767838500,'2026-01-08 09:15:00',2150.00000000,2160.00000000,2060.00000000,2100.00000000,84393700.00000000,'2026-02-17 23:56:05'),(256546,'ADRO','15m','yahoo',1767839400,'2026-01-08 09:30:00',2100.00000000,2100.00000000,2050.00000000,2070.00000000,30963900.00000000,'2026-02-17 23:56:05'),(256547,'ADRO','15m','yahoo',1767840300,'2026-01-08 09:45:00',2080.00000000,2130.00000000,2070.00000000,2120.00000000,29637500.00000000,'2026-02-17 23:56:05'),(256548,'ADRO','15m','yahoo',1767841200,'2026-01-08 10:00:00',2120.00000000,2130.00000000,2080.00000000,2080.00000000,19563100.00000000,'2026-02-17 23:56:05'),(256549,'ADRO','15m','yahoo',1767842100,'2026-01-08 10:15:00',2090.00000000,2090.00000000,2080.00000000,2080.00000000,8525100.00000000,'2026-02-17 23:56:05'),(256550,'ADRO','15m','yahoo',1767843000,'2026-01-08 10:30:00',2080.00000000,2080.00000000,2070.00000000,2070.00000000,4187300.00000000,'2026-02-17 23:56:05'),(256551,'ADRO','15m','yahoo',1767843900,'2026-01-08 10:45:00',2070.00000000,2090.00000000,2070.00000000,2080.00000000,4911600.00000000,'2026-02-17 23:56:05'),(256552,'ADRO','15m','yahoo',1767844800,'2026-01-08 11:00:00',2080.00000000,2100.00000000,2070.00000000,2070.00000000,9724000.00000000,'2026-02-17 23:56:05'),(256553,'ADRO','15m','yahoo',1767845700,'2026-01-08 11:15:00',2070.00000000,2080.00000000,2060.00000000,2070.00000000,4825500.00000000,'2026-02-17 23:56:05'),(256554,'ADRO','15m','yahoo',1767846600,'2026-01-08 11:30:00',2080.00000000,2080.00000000,2070.00000000,2070.00000000,1846400.00000000,'2026-02-17 23:56:05'),(256555,'ADRO','15m','yahoo',1767847500,'2026-01-08 11:45:00',2070.00000000,2080.00000000,2070.00000000,2070.00000000,4289200.00000000,'2026-02-17 23:56:05'),(256556,'ADRO','15m','yahoo',1767853800,'2026-01-08 13:30:00',2070.00000000,2090.00000000,2050.00000000,2060.00000000,18980900.00000000,'2026-02-17 23:56:05'),(256557,'ADRO','15m','yahoo',1767854700,'2026-01-08 13:45:00',2060.00000000,2070.00000000,2020.00000000,2030.00000000,31785600.00000000,'2026-02-17 23:56:05'),(256558,'ADRO','15m','yahoo',1767855600,'2026-01-08 14:00:00',2040.00000000,2050.00000000,2020.00000000,2030.00000000,11007600.00000000,'2026-02-17 23:56:05'),(256559,'ADRO','15m','yahoo',1767856500,'2026-01-08 14:15:00',2030.00000000,2040.00000000,2020.00000000,2020.00000000,6049600.00000000,'2026-02-17 23:56:05'),(256560,'ADRO','15m','yahoo',1767857400,'2026-01-08 14:30:00',2020.00000000,2040.00000000,2010.00000000,2030.00000000,14858800.00000000,'2026-02-17 23:56:05'),(256561,'ADRO','15m','yahoo',1767858300,'2026-01-08 14:45:00',2030.00000000,2050.00000000,2030.00000000,2050.00000000,5072800.00000000,'2026-02-17 23:56:05'),(256562,'ADRO','15m','yahoo',1767859200,'2026-01-08 15:00:00',2050.00000000,2050.00000000,2040.00000000,2040.00000000,4217200.00000000,'2026-02-17 23:56:05'),(256563,'ADRO','15m','yahoo',1767860100,'2026-01-08 15:15:00',2050.00000000,2050.00000000,2030.00000000,2040.00000000,7730700.00000000,'2026-02-17 23:56:05'),(256564,'ADRO','15m','yahoo',1767861000,'2026-01-08 15:30:00',2040.00000000,2040.00000000,2010.00000000,2030.00000000,15089400.00000000,'2026-02-17 23:56:05'),(256565,'ADRO','15m','yahoo',1767861900,'2026-01-08 15:45:00',2040.00000000,2040.00000000,2030.00000000,2030.00000000,4785700.00000000,'2026-02-17 23:56:05'),(256566,'ADRO','15m','yahoo',1767862800,'2026-01-08 16:00:00',2030.00000000,2030.00000000,2030.00000000,2030.00000000,6149200.00000000,'2026-02-17 23:56:05'),(256567,'ADRO','15m','yahoo',1767924000,'2026-01-09 09:00:00',2040.00000000,2050.00000000,2010.00000000,2040.00000000,11630100.00000000,'2026-02-17 23:56:05'),(256568,'ADRO','15m','yahoo',1767924900,'2026-01-09 09:15:00',2050.00000000,2090.00000000,2040.00000000,2060.00000000,18291600.00000000,'2026-02-17 23:56:05'),(256569,'ADRO','15m','yahoo',1767925800,'2026-01-09 09:30:00',2070.00000000,2120.00000000,2070.00000000,2080.00000000,43500300.00000000,'2026-02-17 23:56:05'),(256570,'ADRO','15m','yahoo',1767926700,'2026-01-09 09:45:00',2080.00000000,2110.00000000,2080.00000000,2100.00000000,7102400.00000000,'2026-02-17 23:56:05'),(256571,'ADRO','15m','yahoo',1767927600,'2026-01-09 10:00:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,7700100.00000000,'2026-02-17 23:56:05'),(256572,'ADRO','15m','yahoo',1767928500,'2026-01-09 10:15:00',2100.00000000,2120.00000000,2090.00000000,2100.00000000,14308600.00000000,'2026-02-17 23:56:05'),(256573,'ADRO','15m','yahoo',1767929400,'2026-01-09 10:30:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,2313600.00000000,'2026-02-17 23:56:05'),(256574,'ADRO','15m','yahoo',1767930300,'2026-01-09 10:45:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,2826000.00000000,'2026-02-17 23:56:05'),(256575,'ADRO','15m','yahoo',1767931200,'2026-01-09 11:00:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,4107900.00000000,'2026-02-17 23:56:05'),(256576,'ADRO','15m','yahoo',1767932100,'2026-01-09 11:15:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,5850000.00000000,'2026-02-17 23:56:05'),(256577,'ADRO','15m','yahoo',1767942000,'2026-01-09 14:00:00',2090.00000000,2110.00000000,2090.00000000,2100.00000000,10981500.00000000,'2026-02-17 23:56:05'),(256578,'ADRO','15m','yahoo',1767942900,'2026-01-09 14:15:00',2090.00000000,2100.00000000,2070.00000000,2070.00000000,6813900.00000000,'2026-02-17 23:56:05'),(256579,'ADRO','15m','yahoo',1767943800,'2026-01-09 14:30:00',2070.00000000,2090.00000000,2070.00000000,2080.00000000,5041800.00000000,'2026-02-17 23:56:05'),(256580,'ADRO','15m','yahoo',1767944700,'2026-01-09 14:45:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,4141400.00000000,'2026-02-17 23:56:05'),(256581,'ADRO','15m','yahoo',1767945600,'2026-01-09 15:00:00',2080.00000000,2100.00000000,2080.00000000,2090.00000000,3937500.00000000,'2026-02-17 23:56:05'),(256582,'ADRO','15m','yahoo',1767946500,'2026-01-09 15:15:00',2100.00000000,2100.00000000,2090.00000000,2090.00000000,3484500.00000000,'2026-02-17 23:56:05'),(256583,'ADRO','15m','yahoo',1767947400,'2026-01-09 15:30:00',2090.00000000,2110.00000000,2090.00000000,2090.00000000,15836000.00000000,'2026-02-17 23:56:05'),(256584,'ADRO','15m','yahoo',1767948300,'2026-01-09 15:45:00',2100.00000000,2100.00000000,2090.00000000,2100.00000000,2497800.00000000,'2026-02-17 23:56:05'),(256585,'ADRO','15m','yahoo',1767949200,'2026-01-09 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7415400.00000000,'2026-02-17 23:56:05'),(256586,'ADRO','15m','yahoo',1768183200,'2026-01-12 09:00:00',2160.00000000,2170.00000000,2110.00000000,2130.00000000,12061000.00000000,'2026-02-17 23:56:05'),(256587,'ADRO','15m','yahoo',1768184100,'2026-01-12 09:15:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,7390800.00000000,'2026-02-17 23:56:05'),(256588,'ADRO','15m','yahoo',1768185000,'2026-01-12 09:30:00',2130.00000000,2150.00000000,2120.00000000,2140.00000000,19294300.00000000,'2026-02-17 23:56:05'),(256589,'ADRO','15m','yahoo',1768185900,'2026-01-12 09:45:00',2140.00000000,2180.00000000,2140.00000000,2170.00000000,37482100.00000000,'2026-02-17 23:56:05'),(256590,'ADRO','15m','yahoo',1768186800,'2026-01-12 10:00:00',2170.00000000,2170.00000000,2140.00000000,2140.00000000,9229500.00000000,'2026-02-17 23:56:05'),(256591,'ADRO','15m','yahoo',1768187700,'2026-01-12 10:15:00',2150.00000000,2150.00000000,2140.00000000,2140.00000000,6385000.00000000,'2026-02-17 23:56:05'),(256592,'ADRO','15m','yahoo',1768188600,'2026-01-12 10:30:00',2150.00000000,2160.00000000,2140.00000000,2160.00000000,5153800.00000000,'2026-02-17 23:56:05'),(256593,'ADRO','15m','yahoo',1768189500,'2026-01-12 10:45:00',2150.00000000,2170.00000000,2150.00000000,2160.00000000,5389900.00000000,'2026-02-17 23:56:05'),(256594,'ADRO','15m','yahoo',1768190400,'2026-01-12 11:00:00',2170.00000000,2210.00000000,2160.00000000,2200.00000000,54535400.00000000,'2026-02-17 23:56:05'),(256595,'ADRO','15m','yahoo',1768191300,'2026-01-12 11:15:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,11197800.00000000,'2026-02-17 23:56:05'),(256596,'ADRO','15m','yahoo',1768192200,'2026-01-12 11:30:00',2190.00000000,2200.00000000,2170.00000000,2190.00000000,8889500.00000000,'2026-02-17 23:56:05'),(256597,'ADRO','15m','yahoo',1768193100,'2026-01-12 11:45:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,3922400.00000000,'2026-02-17 23:56:05'),(256598,'ADRO','15m','yahoo',1768199400,'2026-01-12 13:30:00',2180.00000000,2200.00000000,2180.00000000,2190.00000000,11885200.00000000,'2026-02-17 23:56:05'),(256599,'ADRO','15m','yahoo',1768200300,'2026-01-12 13:45:00',2190.00000000,2190.00000000,2170.00000000,2180.00000000,9044500.00000000,'2026-02-17 23:56:05'),(256600,'ADRO','15m','yahoo',1768201200,'2026-01-12 14:00:00',2180.00000000,2190.00000000,2170.00000000,2180.00000000,3832100.00000000,'2026-02-17 23:56:05'),(256601,'ADRO','15m','yahoo',1768202100,'2026-01-12 14:15:00',2170.00000000,2180.00000000,2100.00000000,2120.00000000,34966500.00000000,'2026-02-17 23:56:05'),(256602,'ADRO','15m','yahoo',1768203000,'2026-01-12 14:30:00',2120.00000000,2140.00000000,2020.00000000,2110.00000000,60092000.00000000,'2026-02-17 23:56:05'),(256603,'ADRO','15m','yahoo',1768203900,'2026-01-12 14:45:00',2100.00000000,2140.00000000,2100.00000000,2140.00000000,8524800.00000000,'2026-02-17 23:56:05'),(256604,'ADRO','15m','yahoo',1768204800,'2026-01-12 15:00:00',2130.00000000,2180.00000000,2120.00000000,2160.00000000,20528300.00000000,'2026-02-17 23:56:05'),(256605,'ADRO','15m','yahoo',1768205700,'2026-01-12 15:15:00',2160.00000000,2160.00000000,2090.00000000,2140.00000000,17328900.00000000,'2026-02-17 23:56:05'),(256606,'ADRO','15m','yahoo',1768206600,'2026-01-12 15:30:00',2140.00000000,2140.00000000,2120.00000000,2130.00000000,6664300.00000000,'2026-02-17 23:56:05'),(256607,'ADRO','15m','yahoo',1768207500,'2026-01-12 15:45:00',2130.00000000,2140.00000000,2130.00000000,2130.00000000,2338900.00000000,'2026-02-17 23:56:05'),(256608,'ADRO','15m','yahoo',1768208400,'2026-01-12 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,6050500.00000000,'2026-02-17 23:56:05'),(256609,'ADRO','15m','yahoo',1768269600,'2026-01-13 09:00:00',2230.00000000,2250.00000000,2200.00000000,2250.00000000,28230300.00000000,'2026-02-17 23:56:05'),(256610,'ADRO','15m','yahoo',1768270500,'2026-01-13 09:15:00',2250.00000000,2270.00000000,2210.00000000,2230.00000000,44699400.00000000,'2026-02-17 23:56:05'),(256611,'ADRO','15m','yahoo',1768271400,'2026-01-13 09:30:00',2220.00000000,2240.00000000,2200.00000000,2200.00000000,15548800.00000000,'2026-02-17 23:56:05'),(256612,'ADRO','15m','yahoo',1768272300,'2026-01-13 09:45:00',2200.00000000,2210.00000000,2180.00000000,2200.00000000,18734700.00000000,'2026-02-17 23:56:05'),(256613,'ADRO','15m','yahoo',1768273200,'2026-01-13 10:00:00',2190.00000000,2230.00000000,2180.00000000,2220.00000000,17107200.00000000,'2026-02-17 23:56:05'),(256614,'ADRO','15m','yahoo',1768274100,'2026-01-13 10:15:00',2220.00000000,2230.00000000,2200.00000000,2230.00000000,7044100.00000000,'2026-02-17 23:56:05'),(256615,'ADRO','15m','yahoo',1768275000,'2026-01-13 10:30:00',2230.00000000,2250.00000000,2220.00000000,2240.00000000,9304400.00000000,'2026-02-17 23:56:05'),(256616,'ADRO','15m','yahoo',1768275900,'2026-01-13 10:45:00',2240.00000000,2270.00000000,2240.00000000,2250.00000000,27984100.00000000,'2026-02-17 23:56:05'),(256617,'ADRO','15m','yahoo',1768276800,'2026-01-13 11:00:00',2260.00000000,2290.00000000,2240.00000000,2270.00000000,42278200.00000000,'2026-02-17 23:56:05'),(256618,'ADRO','15m','yahoo',1768277700,'2026-01-13 11:15:00',2270.00000000,2290.00000000,2260.00000000,2280.00000000,12603500.00000000,'2026-02-17 23:56:05'),(256619,'ADRO','15m','yahoo',1768278600,'2026-01-13 11:30:00',2280.00000000,2290.00000000,2230.00000000,2280.00000000,27480500.00000000,'2026-02-17 23:56:05'),(256620,'ADRO','15m','yahoo',1768279500,'2026-01-13 11:45:00',2270.00000000,2340.00000000,2260.00000000,2310.00000000,66694400.00000000,'2026-02-17 23:56:05'),(256621,'ADRO','15m','yahoo',1768285800,'2026-01-13 13:30:00',2310.00000000,2320.00000000,2250.00000000,2260.00000000,31073000.00000000,'2026-02-17 23:56:05'),(256622,'ADRO','15m','yahoo',1768286700,'2026-01-13 13:45:00',2260.00000000,2300.00000000,2260.00000000,2280.00000000,11057200.00000000,'2026-02-17 23:56:05'),(256623,'ADRO','15m','yahoo',1768287600,'2026-01-13 14:00:00',2270.00000000,2290.00000000,2260.00000000,2280.00000000,9051500.00000000,'2026-02-17 23:56:05'),(256624,'ADRO','15m','yahoo',1768288500,'2026-01-13 14:15:00',2280.00000000,2290.00000000,2270.00000000,2270.00000000,3885900.00000000,'2026-02-17 23:56:05'),(256625,'ADRO','15m','yahoo',1768289400,'2026-01-13 14:30:00',2270.00000000,2280.00000000,2260.00000000,2270.00000000,10883700.00000000,'2026-02-17 23:56:05'),(256626,'ADRO','15m','yahoo',1768290300,'2026-01-13 14:45:00',2270.00000000,2280.00000000,2260.00000000,2270.00000000,4378900.00000000,'2026-02-17 23:56:05'),(256627,'ADRO','15m','yahoo',1768291200,'2026-01-13 15:00:00',2270.00000000,2280.00000000,2240.00000000,2240.00000000,11384900.00000000,'2026-02-17 23:56:05'),(256628,'ADRO','15m','yahoo',1768292100,'2026-01-13 15:15:00',2250.00000000,2270.00000000,2240.00000000,2270.00000000,8392100.00000000,'2026-02-17 23:56:05'),(256629,'ADRO','15m','yahoo',1768293000,'2026-01-13 15:30:00',2260.00000000,2280.00000000,2260.00000000,2270.00000000,17344500.00000000,'2026-02-17 23:56:05'),(256630,'ADRO','15m','yahoo',1768293900,'2026-01-13 15:45:00',2270.00000000,2280.00000000,2260.00000000,2270.00000000,5784700.00000000,'2026-02-17 23:56:05'),(256631,'ADRO','15m','yahoo',1768294800,'2026-01-13 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,9436400.00000000,'2026-02-17 23:56:05'),(256632,'ADRO','15m','yahoo',1768356000,'2026-01-14 09:00:00',2310.00000000,2320.00000000,2240.00000000,2270.00000000,19688100.00000000,'2026-02-17 23:56:05'),(256633,'ADRO','15m','yahoo',1768356900,'2026-01-14 09:15:00',2260.00000000,2320.00000000,2260.00000000,2320.00000000,20065700.00000000,'2026-02-17 23:56:05'),(256634,'ADRO','15m','yahoo',1768357800,'2026-01-14 09:30:00',2320.00000000,2330.00000000,2300.00000000,2310.00000000,15680100.00000000,'2026-02-17 23:56:05'),(256635,'ADRO','15m','yahoo',1768358700,'2026-01-14 09:45:00',2310.00000000,2320.00000000,2300.00000000,2310.00000000,7288300.00000000,'2026-02-17 23:56:05'),(256636,'ADRO','15m','yahoo',1768359600,'2026-01-14 10:00:00',2300.00000000,2320.00000000,2290.00000000,2290.00000000,10535600.00000000,'2026-02-17 23:56:05'),(256637,'ADRO','15m','yahoo',1768360500,'2026-01-14 10:15:00',2300.00000000,2300.00000000,2290.00000000,2300.00000000,4618300.00000000,'2026-02-17 23:56:05'),(256638,'ADRO','15m','yahoo',1768361400,'2026-01-14 10:30:00',2300.00000000,2300.00000000,2270.00000000,2280.00000000,10328100.00000000,'2026-02-17 23:56:05'),(256639,'ADRO','15m','yahoo',1768362300,'2026-01-14 10:45:00',2290.00000000,2300.00000000,2280.00000000,2300.00000000,3158400.00000000,'2026-02-17 23:56:05'),(256640,'ADRO','15m','yahoo',1768363200,'2026-01-14 11:00:00',2300.00000000,2300.00000000,2280.00000000,2280.00000000,8007200.00000000,'2026-02-17 23:56:05'),(256641,'ADRO','15m','yahoo',1768364100,'2026-01-14 11:15:00',2280.00000000,2290.00000000,2280.00000000,2280.00000000,1329400.00000000,'2026-02-17 23:56:05'),(256642,'ADRO','15m','yahoo',1768365000,'2026-01-14 11:30:00',2280.00000000,2290.00000000,2270.00000000,2270.00000000,2670700.00000000,'2026-02-17 23:56:05'),(256643,'ADRO','15m','yahoo',1768365900,'2026-01-14 11:45:00',2270.00000000,2300.00000000,2270.00000000,2290.00000000,3097600.00000000,'2026-02-17 23:56:05'),(256644,'ADRO','15m','yahoo',1768372200,'2026-01-14 13:30:00',2290.00000000,2290.00000000,2270.00000000,2280.00000000,6057600.00000000,'2026-02-17 23:56:05'),(256645,'ADRO','15m','yahoo',1768373100,'2026-01-14 13:45:00',2280.00000000,2290.00000000,2250.00000000,2260.00000000,10656300.00000000,'2026-02-17 23:56:05'),(256646,'ADRO','15m','yahoo',1768374000,'2026-01-14 14:00:00',2260.00000000,2270.00000000,2250.00000000,2270.00000000,4208000.00000000,'2026-02-17 23:56:05'),(256647,'ADRO','15m','yahoo',1768374900,'2026-01-14 14:15:00',2260.00000000,2270.00000000,2250.00000000,2250.00000000,4112100.00000000,'2026-02-17 23:56:05'),(256648,'ADRO','15m','yahoo',1768375800,'2026-01-14 14:30:00',2250.00000000,2260.00000000,2250.00000000,2260.00000000,5144400.00000000,'2026-02-17 23:56:05'),(256649,'ADRO','15m','yahoo',1768376700,'2026-01-14 14:45:00',2250.00000000,2260.00000000,2230.00000000,2260.00000000,17474100.00000000,'2026-02-17 23:56:05'),(256650,'ADRO','15m','yahoo',1768377600,'2026-01-14 15:00:00',2260.00000000,2260.00000000,2240.00000000,2250.00000000,5881400.00000000,'2026-02-17 23:56:05'),(256651,'ADRO','15m','yahoo',1768378500,'2026-01-14 15:15:00',2260.00000000,2270.00000000,2250.00000000,2270.00000000,3366100.00000000,'2026-02-17 23:56:05'),(256652,'ADRO','15m','yahoo',1768379400,'2026-01-14 15:30:00',2260.00000000,2270.00000000,2210.00000000,2210.00000000,21026000.00000000,'2026-02-17 23:56:05'),(256653,'ADRO','15m','yahoo',1768380300,'2026-01-14 15:45:00',2220.00000000,2240.00000000,2210.00000000,2240.00000000,5599000.00000000,'2026-02-17 23:56:05'),(256654,'ADRO','15m','yahoo',1768381200,'2026-01-14 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,5946000.00000000,'2026-02-17 23:56:05'),(256655,'ADRO','15m','yahoo',1768442400,'2026-01-15 09:00:00',2260.00000000,2320.00000000,2250.00000000,2280.00000000,15079300.00000000,'2026-02-17 23:56:05'),(256656,'ADRO','15m','yahoo',1768443300,'2026-01-15 09:15:00',2280.00000000,2290.00000000,2270.00000000,2280.00000000,4711700.00000000,'2026-02-17 23:56:05'),(256657,'ADRO','15m','yahoo',1768444200,'2026-01-15 09:30:00',2270.00000000,2290.00000000,2270.00000000,2270.00000000,6201700.00000000,'2026-02-17 23:56:05'),(256658,'ADRO','15m','yahoo',1768445100,'2026-01-15 09:45:00',2270.00000000,2280.00000000,2260.00000000,2260.00000000,2478400.00000000,'2026-02-17 23:56:05'),(256659,'ADRO','15m','yahoo',1768446000,'2026-01-15 10:00:00',2260.00000000,2270.00000000,2240.00000000,2250.00000000,8197800.00000000,'2026-02-17 23:56:05'),(256660,'ADRO','15m','yahoo',1768446900,'2026-01-15 10:15:00',2250.00000000,2250.00000000,2230.00000000,2240.00000000,5001600.00000000,'2026-02-17 23:56:05'),(256661,'ADRO','15m','yahoo',1768447800,'2026-01-15 10:30:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,3275200.00000000,'2026-02-17 23:56:05'),(256662,'ADRO','15m','yahoo',1768448700,'2026-01-15 10:45:00',2230.00000000,2270.00000000,2230.00000000,2270.00000000,8898100.00000000,'2026-02-17 23:56:05'),(256663,'ADRO','15m','yahoo',1768449600,'2026-01-15 11:00:00',2260.00000000,2270.00000000,2240.00000000,2250.00000000,4234200.00000000,'2026-02-17 23:56:05'),(256664,'ADRO','15m','yahoo',1768450500,'2026-01-15 11:15:00',2250.00000000,2250.00000000,2240.00000000,2250.00000000,1833700.00000000,'2026-02-17 23:56:05'),(256665,'ADRO','15m','yahoo',1768451400,'2026-01-15 11:30:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,1560500.00000000,'2026-02-17 23:56:05'),(256666,'ADRO','15m','yahoo',1768452300,'2026-01-15 11:45:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,1633600.00000000,'2026-02-17 23:56:05'),(256667,'ADRO','15m','yahoo',1768458600,'2026-01-15 13:30:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,6382900.00000000,'2026-02-17 23:56:05'),(256668,'ADRO','15m','yahoo',1768459500,'2026-01-15 13:45:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,1731100.00000000,'2026-02-17 23:56:05'),(256669,'ADRO','15m','yahoo',1768460400,'2026-01-15 14:00:00',2240.00000000,2240.00000000,2210.00000000,2230.00000000,11239100.00000000,'2026-02-17 23:56:05'),(256670,'ADRO','15m','yahoo',1768461300,'2026-01-15 14:15:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,1596000.00000000,'2026-02-17 23:56:05'),(256671,'ADRO','15m','yahoo',1768462200,'2026-01-15 14:30:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,2334400.00000000,'2026-02-17 23:56:05'),(256672,'ADRO','15m','yahoo',1768463100,'2026-01-15 14:45:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,1493500.00000000,'2026-02-17 23:56:05'),(256673,'ADRO','15m','yahoo',1768464000,'2026-01-15 15:00:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,1904900.00000000,'2026-02-17 23:56:05'),(256674,'ADRO','15m','yahoo',1768464900,'2026-01-15 15:15:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,2825000.00000000,'2026-02-17 23:56:05'),(256675,'ADRO','15m','yahoo',1768465800,'2026-01-15 15:30:00',2240.00000000,2240.00000000,2220.00000000,2240.00000000,8328900.00000000,'2026-02-17 23:56:05'),(256676,'ADRO','15m','yahoo',1768466700,'2026-01-15 15:45:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,1628100.00000000,'2026-02-17 23:56:05'),(256677,'ADRO','15m','yahoo',1768467600,'2026-01-15 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,3563400.00000000,'2026-02-17 23:56:05'),(256678,'ADRO','15m','yahoo',1768788000,'2026-01-19 09:00:00',2240.00000000,2250.00000000,2140.00000000,2160.00000000,17461200.00000000,'2026-02-17 23:56:05'),(256679,'ADRO','15m','yahoo',1768788900,'2026-01-19 09:15:00',2160.00000000,2190.00000000,2150.00000000,2170.00000000,8822600.00000000,'2026-02-17 23:56:05'),(256680,'ADRO','15m','yahoo',1768789800,'2026-01-19 09:30:00',2170.00000000,2190.00000000,2170.00000000,2170.00000000,6694700.00000000,'2026-02-17 23:56:05'),(256681,'ADRO','15m','yahoo',1768790700,'2026-01-19 09:45:00',2170.00000000,2180.00000000,2150.00000000,2150.00000000,6312100.00000000,'2026-02-17 23:56:05'),(256682,'ADRO','15m','yahoo',1768791600,'2026-01-19 10:00:00',2150.00000000,2170.00000000,2150.00000000,2160.00000000,2745200.00000000,'2026-02-17 23:56:05'),(256683,'ADRO','15m','yahoo',1768792500,'2026-01-19 10:15:00',2170.00000000,2190.00000000,2160.00000000,2190.00000000,4523300.00000000,'2026-02-17 23:56:05'),(256684,'ADRO','15m','yahoo',1768793400,'2026-01-19 10:30:00',2190.00000000,2190.00000000,2170.00000000,2180.00000000,2235400.00000000,'2026-02-17 23:56:05'),(256685,'ADRO','15m','yahoo',1768794300,'2026-01-19 10:45:00',2180.00000000,2190.00000000,2160.00000000,2160.00000000,7427600.00000000,'2026-02-17 23:56:05'),(256686,'ADRO','15m','yahoo',1768795200,'2026-01-19 11:00:00',2170.00000000,2170.00000000,2140.00000000,2160.00000000,10784500.00000000,'2026-02-17 23:56:05'),(256687,'ADRO','15m','yahoo',1768796100,'2026-01-19 11:15:00',2170.00000000,2170.00000000,2140.00000000,2150.00000000,4919900.00000000,'2026-02-17 23:56:05'),(256688,'ADRO','15m','yahoo',1768797000,'2026-01-19 11:30:00',2150.00000000,2160.00000000,2140.00000000,2150.00000000,3711300.00000000,'2026-02-17 23:56:05'),(256689,'ADRO','15m','yahoo',1768797900,'2026-01-19 11:45:00',2150.00000000,2160.00000000,2140.00000000,2140.00000000,9605300.00000000,'2026-02-17 23:56:05'),(256690,'ADRO','15m','yahoo',1768804200,'2026-01-19 13:30:00',2150.00000000,2150.00000000,2130.00000000,2150.00000000,8589200.00000000,'2026-02-17 23:56:05'),(256691,'ADRO','15m','yahoo',1768805100,'2026-01-19 13:45:00',2140.00000000,2150.00000000,2130.00000000,2140.00000000,6915300.00000000,'2026-02-17 23:56:05'),(256692,'ADRO','15m','yahoo',1768806000,'2026-01-19 14:00:00',2140.00000000,2160.00000000,2140.00000000,2150.00000000,6165900.00000000,'2026-02-17 23:56:05'),(256693,'ADRO','15m','yahoo',1768806900,'2026-01-19 14:15:00',2160.00000000,2160.00000000,2140.00000000,2140.00000000,3737600.00000000,'2026-02-17 23:56:05'),(256694,'ADRO','15m','yahoo',1768807800,'2026-01-19 14:30:00',2140.00000000,2150.00000000,2140.00000000,2140.00000000,2267700.00000000,'2026-02-17 23:56:05'),(256695,'ADRO','15m','yahoo',1768808700,'2026-01-19 14:45:00',2140.00000000,2180.00000000,2140.00000000,2150.00000000,9685200.00000000,'2026-02-17 23:56:05'),(256696,'ADRO','15m','yahoo',1768809600,'2026-01-19 15:00:00',2160.00000000,2160.00000000,2150.00000000,2150.00000000,1892400.00000000,'2026-02-17 23:56:05'),(256697,'ADRO','15m','yahoo',1768810500,'2026-01-19 15:15:00',2150.00000000,2170.00000000,2150.00000000,2160.00000000,4830300.00000000,'2026-02-17 23:56:05'),(256698,'ADRO','15m','yahoo',1768811400,'2026-01-19 15:30:00',2160.00000000,2160.00000000,2130.00000000,2150.00000000,11661200.00000000,'2026-02-17 23:56:05'),(256699,'ADRO','15m','yahoo',1768812300,'2026-01-19 15:45:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,1430300.00000000,'2026-02-17 23:56:05'),(256700,'ADRO','15m','yahoo',1768813200,'2026-01-19 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,5371500.00000000,'2026-02-17 23:56:05'),(256701,'ADRO','15m','yahoo',1768874400,'2026-01-20 09:00:00',2170.00000000,2200.00000000,2160.00000000,2190.00000000,4780400.00000000,'2026-02-17 23:56:05'),(256702,'ADRO','15m','yahoo',1768875300,'2026-01-20 09:15:00',2190.00000000,2220.00000000,2180.00000000,2210.00000000,8773000.00000000,'2026-02-17 23:56:05'),(256703,'ADRO','15m','yahoo',1768876200,'2026-01-20 09:30:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,7246500.00000000,'2026-02-17 23:56:05'),(256704,'ADRO','15m','yahoo',1768877100,'2026-01-20 09:45:00',2200.00000000,2210.00000000,2190.00000000,2210.00000000,4660100.00000000,'2026-02-17 23:56:05'),(256705,'ADRO','15m','yahoo',1768878000,'2026-01-20 10:00:00',2210.00000000,2240.00000000,2200.00000000,2230.00000000,17498000.00000000,'2026-02-17 23:56:05'),(256706,'ADRO','15m','yahoo',1768878900,'2026-01-20 10:15:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,2360900.00000000,'2026-02-17 23:56:05'),(256707,'ADRO','15m','yahoo',1768879800,'2026-01-20 10:30:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,6056800.00000000,'2026-02-17 23:56:05'),(256708,'ADRO','15m','yahoo',1768880700,'2026-01-20 10:45:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,3400200.00000000,'2026-02-17 23:56:05'),(256709,'ADRO','15m','yahoo',1768881600,'2026-01-20 11:00:00',2230.00000000,2240.00000000,2230.00000000,2240.00000000,1639700.00000000,'2026-02-17 23:56:05'),(256710,'ADRO','15m','yahoo',1768882500,'2026-01-20 11:15:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,5081200.00000000,'2026-02-17 23:56:05'),(256711,'ADRO','15m','yahoo',1768883400,'2026-01-20 11:30:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,3102800.00000000,'2026-02-17 23:56:05'),(256712,'ADRO','15m','yahoo',1768884300,'2026-01-20 11:45:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,1669600.00000000,'2026-02-17 23:56:05'),(256713,'ADRO','15m','yahoo',1768890600,'2026-01-20 13:30:00',2230.00000000,2250.00000000,2220.00000000,2250.00000000,9558600.00000000,'2026-02-17 23:56:05'),(256714,'ADRO','15m','yahoo',1768891500,'2026-01-20 13:45:00',2250.00000000,2260.00000000,2240.00000000,2260.00000000,8585900.00000000,'2026-02-17 23:56:05'),(256715,'ADRO','15m','yahoo',1768892400,'2026-01-20 14:00:00',2250.00000000,2270.00000000,2240.00000000,2240.00000000,8780800.00000000,'2026-02-17 23:56:05'),(256716,'ADRO','15m','yahoo',1768893300,'2026-01-20 14:15:00',2240.00000000,2250.00000000,2220.00000000,2230.00000000,12333700.00000000,'2026-02-17 23:56:05'),(256717,'ADRO','15m','yahoo',1768894200,'2026-01-20 14:30:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,3499700.00000000,'2026-02-17 23:56:05'),(256718,'ADRO','15m','yahoo',1768895100,'2026-01-20 14:45:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,3923800.00000000,'2026-02-17 23:56:05'),(256719,'ADRO','15m','yahoo',1768896000,'2026-01-20 15:00:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,3760300.00000000,'2026-02-17 23:56:05'),(256720,'ADRO','15m','yahoo',1768896900,'2026-01-20 15:15:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,4176400.00000000,'2026-02-17 23:56:05'),(256721,'ADRO','15m','yahoo',1768897800,'2026-01-20 15:30:00',2240.00000000,2250.00000000,2230.00000000,2250.00000000,7070100.00000000,'2026-02-17 23:56:05'),(256722,'ADRO','15m','yahoo',1768898700,'2026-01-20 15:45:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,2621100.00000000,'2026-02-17 23:56:05'),(256723,'ADRO','15m','yahoo',1768899600,'2026-01-20 16:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,5732900.00000000,'2026-02-17 23:56:05'),(256724,'ADRO','15m','yahoo',1768960800,'2026-01-21 09:00:00',2250.00000000,2280.00000000,2230.00000000,2260.00000000,5613600.00000000,'2026-02-17 23:56:05'),(256725,'ADRO','15m','yahoo',1768961700,'2026-01-21 09:15:00',2270.00000000,2270.00000000,2240.00000000,2250.00000000,14073100.00000000,'2026-02-17 23:56:05'),(256726,'ADRO','15m','yahoo',1768962600,'2026-01-21 09:30:00',2250.00000000,2250.00000000,2230.00000000,2230.00000000,6031000.00000000,'2026-02-17 23:56:05'),(256727,'ADRO','15m','yahoo',1768963500,'2026-01-21 09:45:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,4515200.00000000,'2026-02-17 23:56:05'),(256728,'ADRO','15m','yahoo',1768964400,'2026-01-21 10:00:00',2230.00000000,2250.00000000,2230.00000000,2240.00000000,4326200.00000000,'2026-02-17 23:56:05'),(256729,'ADRO','15m','yahoo',1768965300,'2026-01-21 10:15:00',2250.00000000,2250.00000000,2210.00000000,2210.00000000,11579900.00000000,'2026-02-17 23:56:05'),(256730,'ADRO','15m','yahoo',1768966200,'2026-01-21 10:30:00',2210.00000000,2220.00000000,2180.00000000,2200.00000000,19262500.00000000,'2026-02-17 23:56:05'),(256731,'ADRO','15m','yahoo',1768967100,'2026-01-21 10:45:00',2210.00000000,2210.00000000,2190.00000000,2210.00000000,3057800.00000000,'2026-02-17 23:56:05'),(256732,'ADRO','15m','yahoo',1768968000,'2026-01-21 11:00:00',2210.00000000,2220.00000000,2200.00000000,2220.00000000,4065500.00000000,'2026-02-17 23:56:05'),(256733,'ADRO','15m','yahoo',1768968900,'2026-01-21 11:15:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,3109500.00000000,'2026-02-17 23:56:05'),(256734,'ADRO','15m','yahoo',1768969800,'2026-01-21 11:30:00',2220.00000000,2230.00000000,2210.00000000,2210.00000000,932000.00000000,'2026-02-17 23:56:05'),(256735,'ADRO','15m','yahoo',1768970700,'2026-01-21 11:45:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,1513800.00000000,'2026-02-17 23:56:05'),(256736,'ADRO','15m','yahoo',1768977000,'2026-01-21 13:30:00',2220.00000000,2230.00000000,2210.00000000,2230.00000000,4742900.00000000,'2026-02-17 23:56:05'),(256737,'ADRO','15m','yahoo',1768977900,'2026-01-21 13:45:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,3434000.00000000,'2026-02-17 23:56:05'),(256738,'ADRO','15m','yahoo',1768978800,'2026-01-21 14:00:00',2240.00000000,2260.00000000,2230.00000000,2260.00000000,9636800.00000000,'2026-02-17 23:56:05'),(256739,'ADRO','15m','yahoo',1768979700,'2026-01-21 14:15:00',2260.00000000,2260.00000000,2240.00000000,2240.00000000,5030500.00000000,'2026-02-17 23:56:05'),(256740,'ADRO','15m','yahoo',1768980600,'2026-01-21 14:30:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,3503500.00000000,'2026-02-17 23:56:05'),(256741,'ADRO','15m','yahoo',1768981500,'2026-01-21 14:45:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,2619200.00000000,'2026-02-17 23:56:05'),(256742,'ADRO','15m','yahoo',1768982400,'2026-01-21 15:00:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,2944500.00000000,'2026-02-17 23:56:05'),(256743,'ADRO','15m','yahoo',1768983300,'2026-01-21 15:15:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,1646200.00000000,'2026-02-17 23:56:05'),(256744,'ADRO','15m','yahoo',1768984200,'2026-01-21 15:30:00',2240.00000000,2260.00000000,2240.00000000,2260.00000000,10317600.00000000,'2026-02-17 23:56:05'),(256745,'ADRO','15m','yahoo',1768985100,'2026-01-21 15:45:00',2250.00000000,2260.00000000,2240.00000000,2260.00000000,3718300.00000000,'2026-02-17 23:56:05'),(256746,'ADRO','15m','yahoo',1768986000,'2026-01-21 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,9600200.00000000,'2026-02-17 23:56:05'),(256747,'ADRO','15m','yahoo',1769047200,'2026-01-22 09:00:00',2280.00000000,2330.00000000,2240.00000000,2310.00000000,35467600.00000000,'2026-02-17 23:56:05'),(256748,'ADRO','15m','yahoo',1769048100,'2026-01-22 09:15:00',2300.00000000,2310.00000000,2280.00000000,2290.00000000,9560200.00000000,'2026-02-17 23:56:05'),(256749,'ADRO','15m','yahoo',1769049000,'2026-01-22 09:30:00',2300.00000000,2320.00000000,2280.00000000,2310.00000000,22140600.00000000,'2026-02-17 23:56:05'),(256750,'ADRO','15m','yahoo',1769049900,'2026-01-22 09:45:00',2310.00000000,2310.00000000,2280.00000000,2300.00000000,9751200.00000000,'2026-02-17 23:56:05'),(256751,'ADRO','15m','yahoo',1769050800,'2026-01-22 10:00:00',2300.00000000,2330.00000000,2300.00000000,2320.00000000,21520800.00000000,'2026-02-17 23:56:05'),(256752,'ADRO','15m','yahoo',1769051700,'2026-01-22 10:15:00',2310.00000000,2400.00000000,2310.00000000,2360.00000000,78305800.00000000,'2026-02-17 23:56:05'),(256753,'ADRO','15m','yahoo',1769052600,'2026-01-22 10:30:00',2360.00000000,2390.00000000,2360.00000000,2370.00000000,19835300.00000000,'2026-02-17 23:56:05'),(256754,'ADRO','15m','yahoo',1769053500,'2026-01-22 10:45:00',2360.00000000,2380.00000000,2360.00000000,2370.00000000,9621000.00000000,'2026-02-17 23:56:05'),(256755,'ADRO','15m','yahoo',1769054400,'2026-01-22 11:00:00',2380.00000000,2380.00000000,2360.00000000,2380.00000000,7356000.00000000,'2026-02-17 23:56:05'),(256756,'ADRO','15m','yahoo',1769055300,'2026-01-22 11:15:00',2380.00000000,2380.00000000,2340.00000000,2360.00000000,16526200.00000000,'2026-02-17 23:56:05'),(256757,'ADRO','15m','yahoo',1769056200,'2026-01-22 11:30:00',2360.00000000,2380.00000000,2350.00000000,2360.00000000,7074400.00000000,'2026-02-17 23:56:05'),(256758,'ADRO','15m','yahoo',1769057100,'2026-01-22 11:45:00',2370.00000000,2370.00000000,2360.00000000,2360.00000000,2666000.00000000,'2026-02-17 23:56:05'),(256759,'ADRO','15m','yahoo',1769063400,'2026-01-22 13:30:00',2370.00000000,2390.00000000,2360.00000000,2370.00000000,15131000.00000000,'2026-02-17 23:56:05'),(256760,'ADRO','15m','yahoo',1769064300,'2026-01-22 13:45:00',2370.00000000,2390.00000000,2370.00000000,2380.00000000,10448900.00000000,'2026-02-17 23:56:05'),(256761,'ADRO','15m','yahoo',1769065200,'2026-01-22 14:00:00',2380.00000000,2390.00000000,2350.00000000,2350.00000000,19509800.00000000,'2026-02-17 23:56:05'),(256762,'ADRO','15m','yahoo',1769066100,'2026-01-22 14:15:00',2360.00000000,2360.00000000,2300.00000000,2320.00000000,25496800.00000000,'2026-02-17 23:56:05'),(256763,'ADRO','15m','yahoo',1769067000,'2026-01-22 14:30:00',2310.00000000,2330.00000000,2300.00000000,2300.00000000,11967800.00000000,'2026-02-17 23:56:05'),(256764,'ADRO','15m','yahoo',1769067900,'2026-01-22 14:45:00',2300.00000000,2360.00000000,2280.00000000,2360.00000000,16939700.00000000,'2026-02-17 23:56:05'),(256765,'ADRO','15m','yahoo',1769068800,'2026-01-22 15:00:00',2350.00000000,2360.00000000,2320.00000000,2340.00000000,6457200.00000000,'2026-02-17 23:56:05'),(256766,'ADRO','15m','yahoo',1769069700,'2026-01-22 15:15:00',2340.00000000,2360.00000000,2320.00000000,2340.00000000,5130500.00000000,'2026-02-17 23:56:05'),(256767,'ADRO','15m','yahoo',1769070600,'2026-01-22 15:30:00',2340.00000000,2360.00000000,2330.00000000,2350.00000000,6882100.00000000,'2026-02-17 23:56:05'),(256768,'ADRO','15m','yahoo',1769071500,'2026-01-22 15:45:00',2350.00000000,2360.00000000,2340.00000000,2360.00000000,2788000.00000000,'2026-02-17 23:56:05'),(256769,'ADRO','15m','yahoo',1769072400,'2026-01-22 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,4680600.00000000,'2026-02-17 23:56:05'),(256770,'ADRO','15m','yahoo',1769133600,'2026-01-23 09:00:00',2370.00000000,2370.00000000,2280.00000000,2310.00000000,13977200.00000000,'2026-02-17 23:56:05'),(256771,'ADRO','15m','yahoo',1769134500,'2026-01-23 09:15:00',2310.00000000,2340.00000000,2300.00000000,2340.00000000,11298200.00000000,'2026-02-17 23:56:05'),(256772,'ADRO','15m','yahoo',1769135400,'2026-01-23 09:30:00',2340.00000000,2350.00000000,2310.00000000,2350.00000000,11790500.00000000,'2026-02-17 23:56:05'),(256773,'ADRO','15m','yahoo',1769136300,'2026-01-23 09:45:00',2350.00000000,2350.00000000,2310.00000000,2320.00000000,9941700.00000000,'2026-02-17 23:56:05'),(256774,'ADRO','15m','yahoo',1769137200,'2026-01-23 10:00:00',2320.00000000,2390.00000000,2320.00000000,2360.00000000,29612400.00000000,'2026-02-17 23:56:05'),(256775,'ADRO','15m','yahoo',1769138100,'2026-01-23 10:15:00',2350.00000000,2360.00000000,2320.00000000,2340.00000000,12748600.00000000,'2026-02-17 23:56:05'),(256776,'ADRO','15m','yahoo',1769139000,'2026-01-23 10:30:00',2350.00000000,2360.00000000,2320.00000000,2340.00000000,6674800.00000000,'2026-02-17 23:56:05'),(256777,'ADRO','15m','yahoo',1769139900,'2026-01-23 10:45:00',2330.00000000,2350.00000000,2330.00000000,2350.00000000,3821600.00000000,'2026-02-17 23:56:05'),(256778,'ADRO','15m','yahoo',1769140800,'2026-01-23 11:00:00',2340.00000000,2360.00000000,2330.00000000,2350.00000000,4737700.00000000,'2026-02-17 23:56:05'),(256779,'ADRO','15m','yahoo',1769141700,'2026-01-23 11:15:00',2350.00000000,2370.00000000,2350.00000000,2360.00000000,4448300.00000000,'2026-02-17 23:56:05'),(256780,'ADRO','15m','yahoo',1769151600,'2026-01-23 14:00:00',2360.00000000,2370.00000000,2350.00000000,2370.00000000,10962500.00000000,'2026-02-17 23:56:05'),(256781,'ADRO','15m','yahoo',1769152500,'2026-01-23 14:15:00',2360.00000000,2370.00000000,2340.00000000,2350.00000000,9721700.00000000,'2026-02-17 23:56:05'),(256782,'ADRO','15m','yahoo',1769153400,'2026-01-23 14:30:00',2350.00000000,2420.00000000,2350.00000000,2410.00000000,44315600.00000000,'2026-02-17 23:56:05'),(256783,'ADRO','15m','yahoo',1769154300,'2026-01-23 14:45:00',2410.00000000,2410.00000000,2400.00000000,2410.00000000,9968200.00000000,'2026-02-17 23:56:05'),(256784,'ADRO','15m','yahoo',1769155200,'2026-01-23 15:00:00',2410.00000000,2410.00000000,2390.00000000,2390.00000000,6887700.00000000,'2026-02-17 23:56:05'),(256785,'ADRO','15m','yahoo',1769156100,'2026-01-23 15:15:00',2400.00000000,2400.00000000,2380.00000000,2390.00000000,6100900.00000000,'2026-02-17 23:56:05'),(256786,'ADRO','15m','yahoo',1769157000,'2026-01-23 15:30:00',2380.00000000,2400.00000000,2380.00000000,2380.00000000,8496100.00000000,'2026-02-17 23:56:05'),(256787,'ADRO','15m','yahoo',1769157900,'2026-01-23 15:45:00',2380.00000000,2390.00000000,2370.00000000,2370.00000000,4964600.00000000,'2026-02-17 23:56:05'),(256788,'ADRO','15m','yahoo',1769158800,'2026-01-23 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,4312000.00000000,'2026-02-17 23:56:05'),(256789,'ADRO','15m','yahoo',1769392800,'2026-01-26 09:00:00',2410.00000000,2420.00000000,2360.00000000,2400.00000000,10258800.00000000,'2026-02-17 23:56:05'),(256790,'ADRO','15m','yahoo',1769393700,'2026-01-26 09:15:00',2400.00000000,2420.00000000,2380.00000000,2410.00000000,13151700.00000000,'2026-02-17 23:56:05'),(256791,'ADRO','15m','yahoo',1769394600,'2026-01-26 09:30:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,5230300.00000000,'2026-02-17 23:56:05'),(256792,'ADRO','15m','yahoo',1769395500,'2026-01-26 09:45:00',2420.00000000,2420.00000000,2400.00000000,2420.00000000,5169600.00000000,'2026-02-17 23:56:05'),(256793,'ADRO','15m','yahoo',1769396400,'2026-01-26 10:00:00',2410.00000000,2420.00000000,2410.00000000,2420.00000000,2607000.00000000,'2026-02-17 23:56:05'),(256794,'ADRO','15m','yahoo',1769397300,'2026-01-26 10:15:00',2420.00000000,2420.00000000,2410.00000000,2410.00000000,3620800.00000000,'2026-02-17 23:56:05'),(256795,'ADRO','15m','yahoo',1769398200,'2026-01-26 10:30:00',2420.00000000,2420.00000000,2410.00000000,2410.00000000,2727400.00000000,'2026-02-17 23:56:05'),(256796,'ADRO','15m','yahoo',1769399100,'2026-01-26 10:45:00',2420.00000000,2420.00000000,2390.00000000,2400.00000000,15047000.00000000,'2026-02-17 23:56:05'),(256797,'ADRO','15m','yahoo',1769400000,'2026-01-26 11:00:00',2400.00000000,2420.00000000,2400.00000000,2400.00000000,6295100.00000000,'2026-02-17 23:56:05'),(256798,'ADRO','15m','yahoo',1769400900,'2026-01-26 11:15:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,6221300.00000000,'2026-02-17 23:56:05'),(256799,'ADRO','15m','yahoo',1769401800,'2026-01-26 11:30:00',2410.00000000,2420.00000000,2400.00000000,2420.00000000,3244000.00000000,'2026-02-17 23:56:05'),(256800,'ADRO','15m','yahoo',1769402700,'2026-01-26 11:45:00',2420.00000000,2420.00000000,2410.00000000,2410.00000000,2134400.00000000,'2026-02-17 23:56:05'),(256801,'ADRO','15m','yahoo',1769409000,'2026-01-26 13:30:00',2420.00000000,2430.00000000,2390.00000000,2420.00000000,12616400.00000000,'2026-02-17 23:56:05'),(256802,'ADRO','15m','yahoo',1769409900,'2026-01-26 13:45:00',2420.00000000,2420.00000000,2390.00000000,2390.00000000,6921200.00000000,'2026-02-17 23:56:05'),(256803,'ADRO','15m','yahoo',1769410800,'2026-01-26 14:00:00',2400.00000000,2400.00000000,2380.00000000,2390.00000000,6528000.00000000,'2026-02-17 23:56:05'),(256804,'ADRO','15m','yahoo',1769411700,'2026-01-26 14:15:00',2390.00000000,2400.00000000,2370.00000000,2390.00000000,9332900.00000000,'2026-02-17 23:56:05'),(256805,'ADRO','15m','yahoo',1769412600,'2026-01-26 14:30:00',2400.00000000,2400.00000000,2390.00000000,2400.00000000,3085700.00000000,'2026-02-17 23:56:05'),(256806,'ADRO','15m','yahoo',1769413500,'2026-01-26 14:45:00',2390.00000000,2400.00000000,2390.00000000,2400.00000000,2459100.00000000,'2026-02-17 23:56:05'),(256807,'ADRO','15m','yahoo',1769414400,'2026-01-26 15:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,3821100.00000000,'2026-02-17 23:56:05'),(256808,'ADRO','15m','yahoo',1769415300,'2026-01-26 15:15:00',2400.00000000,2410.00000000,2390.00000000,2390.00000000,5506600.00000000,'2026-02-17 23:56:05'),(256809,'ADRO','15m','yahoo',1769416200,'2026-01-26 15:30:00',2400.00000000,2400.00000000,2370.00000000,2380.00000000,8886100.00000000,'2026-02-17 23:56:05'),(256810,'ADRO','15m','yahoo',1769417100,'2026-01-26 15:45:00',2380.00000000,2380.00000000,2370.00000000,2380.00000000,1292800.00000000,'2026-02-17 23:56:05'),(256811,'ADRO','15m','yahoo',1769418000,'2026-01-26 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,6463700.00000000,'2026-02-17 23:56:05'),(256812,'ADRO','15m','yahoo',1769479200,'2026-01-27 09:00:00',2400.00000000,2410.00000000,2280.00000000,2310.00000000,19296900.00000000,'2026-02-17 23:56:05'),(256813,'ADRO','15m','yahoo',1769480100,'2026-01-27 09:15:00',2310.00000000,2320.00000000,2300.00000000,2310.00000000,7328400.00000000,'2026-02-17 23:56:05'),(256814,'ADRO','15m','yahoo',1769481000,'2026-01-27 09:30:00',2310.00000000,2320.00000000,2280.00000000,2290.00000000,13538200.00000000,'2026-02-17 23:56:05'),(256815,'ADRO','15m','yahoo',1769481900,'2026-01-27 09:45:00',2280.00000000,2290.00000000,2260.00000000,2280.00000000,19902900.00000000,'2026-02-17 23:56:05'),(256816,'ADRO','15m','yahoo',1769482800,'2026-01-27 10:00:00',2270.00000000,2280.00000000,2250.00000000,2280.00000000,13957100.00000000,'2026-02-17 23:56:05'),(256817,'ADRO','15m','yahoo',1769483700,'2026-01-27 10:15:00',2280.00000000,2310.00000000,2270.00000000,2300.00000000,7446000.00000000,'2026-02-17 23:56:05'),(256818,'ADRO','15m','yahoo',1769484600,'2026-01-27 10:30:00',2300.00000000,2310.00000000,2280.00000000,2290.00000000,5685700.00000000,'2026-02-17 23:56:05'),(256819,'ADRO','15m','yahoo',1769485500,'2026-01-27 10:45:00',2290.00000000,2290.00000000,2280.00000000,2280.00000000,1876400.00000000,'2026-02-17 23:56:05'),(256820,'ADRO','15m','yahoo',1769486400,'2026-01-27 11:00:00',2290.00000000,2290.00000000,2210.00000000,2230.00000000,27346200.00000000,'2026-02-17 23:56:05'),(256821,'ADRO','15m','yahoo',1769487300,'2026-01-27 11:15:00',2230.00000000,2250.00000000,2210.00000000,2250.00000000,10831700.00000000,'2026-02-17 23:56:05'),(256822,'ADRO','15m','yahoo',1769488200,'2026-01-27 11:30:00',2240.00000000,2250.00000000,2230.00000000,2230.00000000,5553800.00000000,'2026-02-17 23:56:05'),(256823,'ADRO','15m','yahoo',1769489100,'2026-01-27 11:45:00',2240.00000000,2250.00000000,2220.00000000,2250.00000000,6898800.00000000,'2026-02-17 23:56:05'),(256824,'ADRO','15m','yahoo',1769495400,'2026-01-27 13:30:00',2250.00000000,2250.00000000,2230.00000000,2240.00000000,7108400.00000000,'2026-02-17 23:56:05'),(256825,'ADRO','15m','yahoo',1769496300,'2026-01-27 13:45:00',2240.00000000,2260.00000000,2230.00000000,2260.00000000,4785200.00000000,'2026-02-17 23:56:05'),(256826,'ADRO','15m','yahoo',1769497200,'2026-01-27 14:00:00',2250.00000000,2260.00000000,2240.00000000,2240.00000000,2823100.00000000,'2026-02-17 23:56:05'),(256827,'ADRO','15m','yahoo',1769498100,'2026-01-27 14:15:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,5885700.00000000,'2026-02-17 23:56:05'),(256828,'ADRO','15m','yahoo',1769499000,'2026-01-27 14:30:00',2250.00000000,2290.00000000,2230.00000000,2280.00000000,13354700.00000000,'2026-02-17 23:56:05'),(256829,'ADRO','15m','yahoo',1769499900,'2026-01-27 14:45:00',2280.00000000,2290.00000000,2270.00000000,2280.00000000,3921300.00000000,'2026-02-17 23:56:05'),(256830,'ADRO','15m','yahoo',1769500800,'2026-01-27 15:00:00',2280.00000000,2290.00000000,2270.00000000,2280.00000000,4811300.00000000,'2026-02-17 23:56:05'),(256831,'ADRO','15m','yahoo',1769501700,'2026-01-27 15:15:00',2280.00000000,2280.00000000,2250.00000000,2270.00000000,7098000.00000000,'2026-02-17 23:56:05'),(256832,'ADRO','15m','yahoo',1769502600,'2026-01-27 15:30:00',2270.00000000,2280.00000000,2250.00000000,2270.00000000,7801100.00000000,'2026-02-17 23:56:05'),(256833,'ADRO','15m','yahoo',1769503500,'2026-01-27 15:45:00',2270.00000000,2280.00000000,2260.00000000,2280.00000000,1610400.00000000,'2026-02-17 23:56:05'),(256834,'ADRO','15m','yahoo',1769504400,'2026-01-27 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,7145500.00000000,'2026-02-17 23:56:05'),(256835,'ADRO','15m','yahoo',1769565600,'2026-01-28 09:00:00',2140.00000000,2250.00000000,2100.00000000,2230.00000000,24543200.00000000,'2026-02-17 23:56:05'),(256836,'ADRO','15m','yahoo',1769566500,'2026-01-28 09:15:00',2220.00000000,2280.00000000,2220.00000000,2250.00000000,15577700.00000000,'2026-02-17 23:56:05'),(256837,'ADRO','15m','yahoo',1769567400,'2026-01-28 09:30:00',2260.00000000,2260.00000000,2210.00000000,2230.00000000,9571400.00000000,'2026-02-17 23:56:05'),(256838,'ADRO','15m','yahoo',1769568300,'2026-01-28 09:45:00',2240.00000000,2250.00000000,2220.00000000,2230.00000000,5566300.00000000,'2026-02-17 23:56:05'),(256839,'ADRO','15m','yahoo',1769569200,'2026-01-28 10:00:00',2230.00000000,2250.00000000,2220.00000000,2230.00000000,5667000.00000000,'2026-02-17 23:56:05'),(256840,'ADRO','15m','yahoo',1769570100,'2026-01-28 10:15:00',2240.00000000,2240.00000000,2170.00000000,2180.00000000,27289400.00000000,'2026-02-17 23:56:05'),(256841,'ADRO','15m','yahoo',1769571000,'2026-01-28 10:30:00',2190.00000000,2210.00000000,2180.00000000,2190.00000000,10364500.00000000,'2026-02-17 23:56:05'),(256842,'ADRO','15m','yahoo',1769571900,'2026-01-28 10:45:00',2180.00000000,2200.00000000,2170.00000000,2180.00000000,12092800.00000000,'2026-02-17 23:56:05'),(256843,'ADRO','15m','yahoo',1769572800,'2026-01-28 11:00:00',2180.00000000,2190.00000000,2130.00000000,2130.00000000,26875200.00000000,'2026-02-17 23:56:05'),(256844,'ADRO','15m','yahoo',1769573700,'2026-01-28 11:15:00',2140.00000000,2200.00000000,2110.00000000,2190.00000000,22884200.00000000,'2026-02-17 23:56:05'),(256845,'ADRO','15m','yahoo',1769574600,'2026-01-28 11:30:00',2200.00000000,2200.00000000,2170.00000000,2170.00000000,3984500.00000000,'2026-02-17 23:56:05'),(256846,'ADRO','15m','yahoo',1769575500,'2026-01-28 11:45:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2970400.00000000,'2026-02-17 23:56:05'),(256847,'ADRO','15m','yahoo',1769581800,'2026-01-28 13:30:00',2160.00000000,2190.00000000,2150.00000000,2170.00000000,12465400.00000000,'2026-02-17 23:56:05'),(256848,'ADRO','15m','yahoo',1769583600,'2026-01-28 14:00:00',2170.00000000,2170.00000000,2130.00000000,2130.00000000,4925300.00000000,'2026-02-17 23:56:05'),(256849,'ADRO','15m','yahoo',1769584500,'2026-01-28 14:15:00',2130.00000000,2170.00000000,2070.00000000,2100.00000000,37861800.00000000,'2026-02-17 23:56:05'),(256850,'ADRO','15m','yahoo',1769585400,'2026-01-28 14:30:00',2100.00000000,2170.00000000,2090.00000000,2130.00000000,19612600.00000000,'2026-02-17 23:56:05'),(256851,'ADRO','15m','yahoo',1769586300,'2026-01-28 14:45:00',2140.00000000,2170.00000000,2130.00000000,2170.00000000,10932200.00000000,'2026-02-17 23:56:05'),(256852,'ADRO','15m','yahoo',1769587200,'2026-01-28 15:00:00',2160.00000000,2180.00000000,2150.00000000,2170.00000000,11995600.00000000,'2026-02-17 23:56:05'),(256853,'ADRO','15m','yahoo',1769588100,'2026-01-28 15:15:00',2180.00000000,2210.00000000,2160.00000000,2200.00000000,17145000.00000000,'2026-02-17 23:56:05'),(256854,'ADRO','15m','yahoo',1769589000,'2026-01-28 15:30:00',2200.00000000,2200.00000000,2180.00000000,2180.00000000,4701500.00000000,'2026-02-17 23:56:05'),(256855,'ADRO','15m','yahoo',1769589900,'2026-01-28 15:45:00',2190.00000000,2200.00000000,2170.00000000,2200.00000000,5780300.00000000,'2026-02-17 23:56:05'),(256856,'ADRO','15m','yahoo',1769590800,'2026-01-28 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,8306000.00000000,'2026-02-17 23:56:05'),(256857,'ADRO','15m','yahoo',1769652000,'2026-01-29 09:00:00',2210.00000000,2210.00000000,2030.00000000,2080.00000000,25723300.00000000,'2026-02-17 23:56:05'),(256858,'ADRO','15m','yahoo',1769652900,'2026-01-29 09:15:00',2090.00000000,2100.00000000,2010.00000000,2020.00000000,24921600.00000000,'2026-02-17 23:56:05'),(256859,'ADRO','15m','yahoo',1769654700,'2026-01-29 09:45:00',2020.00000000,2040.00000000,1900.00000000,1920.00000000,23667700.00000000,'2026-02-17 23:56:05'),(256860,'ADRO','15m','yahoo',1769655600,'2026-01-29 10:00:00',1920.00000000,2010.00000000,1905.00000000,1985.00000000,39368400.00000000,'2026-02-17 23:56:05'),(256861,'ADRO','15m','yahoo',1769656500,'2026-01-29 10:15:00',1985.00000000,2110.00000000,1980.00000000,2080.00000000,26656000.00000000,'2026-02-17 23:56:05'),(256862,'ADRO','15m','yahoo',1769657400,'2026-01-29 10:30:00',2080.00000000,2140.00000000,2070.00000000,2130.00000000,20544500.00000000,'2026-02-17 23:56:05'),(256863,'ADRO','15m','yahoo',1769658300,'2026-01-29 10:45:00',2130.00000000,2140.00000000,2100.00000000,2120.00000000,8970400.00000000,'2026-02-17 23:56:05'),(256864,'ADRO','15m','yahoo',1769659200,'2026-01-29 11:00:00',2110.00000000,2140.00000000,2100.00000000,2130.00000000,9223900.00000000,'2026-02-17 23:56:05'),(256865,'ADRO','15m','yahoo',1769660100,'2026-01-29 11:15:00',2120.00000000,2130.00000000,2100.00000000,2110.00000000,4292200.00000000,'2026-02-17 23:56:05'),(256866,'ADRO','15m','yahoo',1769661000,'2026-01-29 11:30:00',2120.00000000,2120.00000000,2070.00000000,2100.00000000,8015200.00000000,'2026-02-17 23:56:05'),(256867,'ADRO','15m','yahoo',1769661900,'2026-01-29 11:45:00',2090.00000000,2130.00000000,2090.00000000,2120.00000000,4046400.00000000,'2026-02-17 23:56:05'),(256868,'ADRO','15m','yahoo',1769668200,'2026-01-29 13:30:00',2120.00000000,2210.00000000,2110.00000000,2210.00000000,18778100.00000000,'2026-02-17 23:56:05'),(256869,'ADRO','15m','yahoo',1769669100,'2026-01-29 13:45:00',2210.00000000,2210.00000000,2170.00000000,2190.00000000,8497500.00000000,'2026-02-17 23:56:05'),(256870,'ADRO','15m','yahoo',1769670000,'2026-01-29 14:00:00',2190.00000000,2220.00000000,2180.00000000,2220.00000000,9775600.00000000,'2026-02-17 23:56:05'),(256871,'ADRO','15m','yahoo',1769670900,'2026-01-29 14:15:00',2210.00000000,2250.00000000,2210.00000000,2240.00000000,13480500.00000000,'2026-02-17 23:56:05'),(256872,'ADRO','15m','yahoo',1769671800,'2026-01-29 14:30:00',2240.00000000,2240.00000000,2170.00000000,2200.00000000,13134500.00000000,'2026-02-17 23:56:05'),(256873,'ADRO','15m','yahoo',1769672700,'2026-01-29 14:45:00',2210.00000000,2230.00000000,2200.00000000,2210.00000000,3318900.00000000,'2026-02-17 23:56:05'),(256874,'ADRO','15m','yahoo',1769673600,'2026-01-29 15:00:00',2220.00000000,2230.00000000,2170.00000000,2170.00000000,6953500.00000000,'2026-02-17 23:56:05'),(256875,'ADRO','15m','yahoo',1769674500,'2026-01-29 15:15:00',2170.00000000,2220.00000000,2170.00000000,2200.00000000,3026700.00000000,'2026-02-17 23:56:05'),(256876,'ADRO','15m','yahoo',1769675400,'2026-01-29 15:30:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,4153800.00000000,'2026-02-17 23:56:05'),(256877,'ADRO','15m','yahoo',1769676300,'2026-01-29 15:45:00',2210.00000000,2220.00000000,2200.00000000,2220.00000000,1596900.00000000,'2026-02-17 23:56:05'),(256878,'ADRO','15m','yahoo',1769677200,'2026-01-29 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4244700.00000000,'2026-02-17 23:56:05'),(256879,'ADRO','15m','yahoo',1769738400,'2026-01-30 09:00:00',2230.00000000,2310.00000000,2210.00000000,2280.00000000,23972600.00000000,'2026-02-17 23:56:05'),(256880,'ADRO','15m','yahoo',1769739300,'2026-01-30 09:15:00',2270.00000000,2280.00000000,2180.00000000,2180.00000000,22019700.00000000,'2026-02-17 23:56:05'),(256881,'ADRO','15m','yahoo',1769740200,'2026-01-30 09:30:00',2200.00000000,2220.00000000,2160.00000000,2210.00000000,12690700.00000000,'2026-02-17 23:56:05'),(256882,'ADRO','15m','yahoo',1769741100,'2026-01-30 09:45:00',2220.00000000,2240.00000000,2210.00000000,2240.00000000,6350200.00000000,'2026-02-17 23:56:05'),(256883,'ADRO','15m','yahoo',1769742000,'2026-01-30 10:00:00',2240.00000000,2250.00000000,2220.00000000,2220.00000000,6778600.00000000,'2026-02-17 23:56:05'),(256884,'ADRO','15m','yahoo',1769742900,'2026-01-30 10:15:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,3084900.00000000,'2026-02-17 23:56:05'),(256885,'ADRO','15m','yahoo',1769743800,'2026-01-30 10:30:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,4933100.00000000,'2026-02-17 23:56:05'),(256886,'ADRO','15m','yahoo',1769744700,'2026-01-30 10:45:00',2220.00000000,2240.00000000,2220.00000000,2220.00000000,2392100.00000000,'2026-02-17 23:56:05'),(256887,'ADRO','15m','yahoo',1769745600,'2026-01-30 11:00:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,7783200.00000000,'2026-02-17 23:56:05'),(256888,'ADRO','15m','yahoo',1769746500,'2026-01-30 11:15:00',2210.00000000,2220.00000000,2210.00000000,2210.00000000,1537700.00000000,'2026-02-17 23:56:05'),(256889,'ADRO','15m','yahoo',1769756400,'2026-01-30 14:00:00',2220.00000000,2240.00000000,2210.00000000,2220.00000000,7046200.00000000,'2026-02-17 23:56:05'),(256890,'ADRO','15m','yahoo',1769757300,'2026-01-30 14:15:00',2210.00000000,2240.00000000,2210.00000000,2240.00000000,4039300.00000000,'2026-02-17 23:56:05'),(256891,'ADRO','15m','yahoo',1769758200,'2026-01-30 14:30:00',2230.00000000,2250.00000000,2220.00000000,2220.00000000,4884300.00000000,'2026-02-17 23:56:05'),(256892,'ADRO','15m','yahoo',1769759100,'2026-01-30 14:45:00',2230.00000000,2230.00000000,2210.00000000,2210.00000000,4310600.00000000,'2026-02-17 23:56:05'),(256893,'ADRO','15m','yahoo',1769760000,'2026-01-30 15:00:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,1441500.00000000,'2026-02-17 23:56:05'),(256894,'ADRO','15m','yahoo',1769760900,'2026-01-30 15:15:00',2210.00000000,2230.00000000,2210.00000000,2230.00000000,2667500.00000000,'2026-02-17 23:56:05'),(256895,'ADRO','15m','yahoo',1769761800,'2026-01-30 15:30:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,6664300.00000000,'2026-02-17 23:56:05'),(256896,'ADRO','15m','yahoo',1769762700,'2026-01-30 15:45:00',2210.00000000,2230.00000000,2210.00000000,2210.00000000,1466200.00000000,'2026-02-17 23:56:05'),(256897,'ADRO','15m','yahoo',1769763600,'2026-01-30 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,15866900.00000000,'2026-02-17 23:56:05'),(256898,'ADRO','15m','yahoo',1770022800,'2026-02-02 16:00:00',2140.00000000,2140.00000000,2140.00000000,2140.00000000,0.00000000,'2026-02-17 23:56:05'),(256899,'ADRO','15m','yahoo',1770084000,'2026-02-03 09:00:00',2140.00000000,2160.00000000,2030.00000000,2090.00000000,25251100.00000000,'2026-02-17 23:56:05'),(256900,'ADRO','15m','yahoo',1770084900,'2026-02-03 09:15:00',2090.00000000,2130.00000000,2080.00000000,2120.00000000,11086700.00000000,'2026-02-17 23:56:05'),(256901,'ADRO','15m','yahoo',1770085800,'2026-02-03 09:30:00',2120.00000000,2140.00000000,2110.00000000,2130.00000000,6090800.00000000,'2026-02-17 23:56:05'),(256902,'ADRO','15m','yahoo',1770086700,'2026-02-03 09:45:00',2130.00000000,2150.00000000,2110.00000000,2140.00000000,10329300.00000000,'2026-02-17 23:56:05'),(256903,'ADRO','15m','yahoo',1770087600,'2026-02-03 10:00:00',2140.00000000,2170.00000000,2120.00000000,2150.00000000,13935000.00000000,'2026-02-17 23:56:05'),(256904,'ADRO','15m','yahoo',1770088500,'2026-02-03 10:15:00',2150.00000000,2150.00000000,2130.00000000,2140.00000000,4443400.00000000,'2026-02-17 23:56:05'),(256905,'ADRO','15m','yahoo',1770089400,'2026-02-03 10:30:00',2140.00000000,2160.00000000,2130.00000000,2150.00000000,3350400.00000000,'2026-02-17 23:56:05'),(256906,'ADRO','15m','yahoo',1770090300,'2026-02-03 10:45:00',2150.00000000,2160.00000000,2140.00000000,2160.00000000,2940600.00000000,'2026-02-17 23:56:05'),(256907,'ADRO','15m','yahoo',1770091200,'2026-02-03 11:00:00',2150.00000000,2160.00000000,2130.00000000,2150.00000000,7069800.00000000,'2026-02-17 23:56:05'),(256908,'ADRO','15m','yahoo',1770092100,'2026-02-03 11:15:00',2150.00000000,2170.00000000,2140.00000000,2160.00000000,4231100.00000000,'2026-02-17 23:56:05'),(256909,'ADRO','15m','yahoo',1770093000,'2026-02-03 11:30:00',2160.00000000,2170.00000000,2150.00000000,2150.00000000,2565000.00000000,'2026-02-17 23:56:05'),(256910,'ADRO','15m','yahoo',1770093900,'2026-02-03 11:45:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,4172200.00000000,'2026-02-17 23:56:05'),(256911,'ADRO','15m','yahoo',1770100200,'2026-02-03 13:30:00',2150.00000000,2170.00000000,2140.00000000,2150.00000000,5404700.00000000,'2026-02-17 23:56:05'),(256912,'ADRO','15m','yahoo',1770101100,'2026-02-03 13:45:00',2160.00000000,2160.00000000,2140.00000000,2140.00000000,4676000.00000000,'2026-02-17 23:56:05'),(256913,'ADRO','15m','yahoo',1770102000,'2026-02-03 14:00:00',2140.00000000,2150.00000000,2140.00000000,2150.00000000,1337100.00000000,'2026-02-17 23:56:05'),(256914,'ADRO','15m','yahoo',1770102900,'2026-02-03 14:15:00',2140.00000000,2160.00000000,2140.00000000,2160.00000000,3154100.00000000,'2026-02-17 23:56:05'),(256915,'ADRO','15m','yahoo',1770103800,'2026-02-03 14:30:00',2150.00000000,2160.00000000,2130.00000000,2140.00000000,5859900.00000000,'2026-02-17 23:56:05'),(256916,'ADRO','15m','yahoo',1770104700,'2026-02-03 14:45:00',2150.00000000,2150.00000000,2140.00000000,2150.00000000,1844400.00000000,'2026-02-17 23:56:05'),(256917,'ADRO','15m','yahoo',1770105600,'2026-02-03 15:00:00',2140.00000000,2160.00000000,2140.00000000,2150.00000000,4975600.00000000,'2026-02-17 23:56:05'),(256918,'ADRO','15m','yahoo',1770106500,'2026-02-03 15:15:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,1989500.00000000,'2026-02-17 23:56:05'),(256919,'ADRO','15m','yahoo',1770107400,'2026-02-03 15:30:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,5309300.00000000,'2026-02-17 23:56:05'),(256920,'ADRO','15m','yahoo',1770108300,'2026-02-03 15:45:00',2150.00000000,2170.00000000,2150.00000000,2160.00000000,3536400.00000000,'2026-02-17 23:56:05'),(256921,'ADRO','15m','yahoo',1770109200,'2026-02-03 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,9300400.00000000,'2026-02-17 23:56:05'),(256922,'ADRO','15m','yahoo',1770170400,'2026-02-04 09:00:00',2160.00000000,2230.00000000,2150.00000000,2190.00000000,10881700.00000000,'2026-02-17 23:56:05'),(256923,'ADRO','15m','yahoo',1770171300,'2026-02-04 09:15:00',2180.00000000,2200.00000000,2150.00000000,2160.00000000,10810400.00000000,'2026-02-17 23:56:05'),(256924,'ADRO','15m','yahoo',1770172200,'2026-02-04 09:30:00',2160.00000000,2180.00000000,2150.00000000,2170.00000000,5610700.00000000,'2026-02-17 23:56:05'),(256925,'ADRO','15m','yahoo',1770173100,'2026-02-04 09:45:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,1609400.00000000,'2026-02-17 23:56:05'),(256926,'ADRO','15m','yahoo',1770174000,'2026-02-04 10:00:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,2760000.00000000,'2026-02-17 23:56:05'),(256927,'ADRO','15m','yahoo',1770174900,'2026-02-04 10:15:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,1518800.00000000,'2026-02-17 23:56:05'),(256928,'ADRO','15m','yahoo',1770175800,'2026-02-04 10:30:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,867900.00000000,'2026-02-17 23:56:05'),(256929,'ADRO','15m','yahoo',1770176700,'2026-02-04 10:45:00',2170.00000000,2180.00000000,2150.00000000,2150.00000000,6149200.00000000,'2026-02-17 23:56:05'),(256930,'ADRO','15m','yahoo',1770177600,'2026-02-04 11:00:00',2160.00000000,2160.00000000,2130.00000000,2160.00000000,6925800.00000000,'2026-02-17 23:56:05'),(256931,'ADRO','15m','yahoo',1770178500,'2026-02-04 11:15:00',2160.00000000,2170.00000000,2150.00000000,2170.00000000,566500.00000000,'2026-02-17 23:56:05'),(256932,'ADRO','15m','yahoo',1770179400,'2026-02-04 11:30:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2765200.00000000,'2026-02-17 23:56:05'),(256933,'ADRO','15m','yahoo',1770180300,'2026-02-04 11:45:00',2180.00000000,2190.00000000,2170.00000000,2170.00000000,3188400.00000000,'2026-02-17 23:56:05'),(256934,'ADRO','15m','yahoo',1770186600,'2026-02-04 13:30:00',2180.00000000,2190.00000000,2150.00000000,2170.00000000,4109700.00000000,'2026-02-17 23:56:05'),(256935,'ADRO','15m','yahoo',1770187500,'2026-02-04 13:45:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,2124800.00000000,'2026-02-17 23:56:05'),(256936,'ADRO','15m','yahoo',1770188400,'2026-02-04 14:00:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,1734100.00000000,'2026-02-17 23:56:05'),(256937,'ADRO','15m','yahoo',1770189300,'2026-02-04 14:15:00',2180.00000000,2190.00000000,2170.00000000,2180.00000000,5484400.00000000,'2026-02-17 23:56:05'),(256938,'ADRO','15m','yahoo',1770190200,'2026-02-04 14:30:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,2323500.00000000,'2026-02-17 23:56:05'),(256939,'ADRO','15m','yahoo',1770191100,'2026-02-04 14:45:00',2180.00000000,2190.00000000,2160.00000000,2170.00000000,4622300.00000000,'2026-02-17 23:56:05'),(256940,'ADRO','15m','yahoo',1770192000,'2026-02-04 15:00:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,1767800.00000000,'2026-02-17 23:56:05'),(256941,'ADRO','15m','yahoo',1770192900,'2026-02-04 15:15:00',2160.00000000,2180.00000000,2160.00000000,2170.00000000,789300.00000000,'2026-02-17 23:56:05'),(256942,'ADRO','15m','yahoo',1770193800,'2026-02-04 15:30:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,4809500.00000000,'2026-02-17 23:56:05'),(256943,'ADRO','15m','yahoo',1770194700,'2026-02-04 15:45:00',2170.00000000,2190.00000000,2170.00000000,2180.00000000,3759800.00000000,'2026-02-17 23:56:05'),(256944,'ADRO','15m','yahoo',1770195600,'2026-02-04 16:00:00',2180.00000000,2180.00000000,2180.00000000,2180.00000000,5274800.00000000,'2026-02-17 23:56:05'),(256945,'ADRO','15m','yahoo',1770256800,'2026-02-05 09:00:00',2180.00000000,2220.00000000,2180.00000000,2190.00000000,6006800.00000000,'2026-02-17 23:56:05'),(256946,'ADRO','15m','yahoo',1770257700,'2026-02-05 09:15:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,4453700.00000000,'2026-02-17 23:56:05'),(256947,'ADRO','15m','yahoo',1770258600,'2026-02-05 09:30:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,2630700.00000000,'2026-02-17 23:56:05'),(256948,'ADRO','15m','yahoo',1770259500,'2026-02-05 09:45:00',2180.00000000,2190.00000000,2160.00000000,2170.00000000,4550500.00000000,'2026-02-17 23:56:05'),(256949,'ADRO','15m','yahoo',1770260400,'2026-02-05 10:00:00',2160.00000000,2180.00000000,2160.00000000,2180.00000000,2364200.00000000,'2026-02-17 23:56:05'),(256950,'ADRO','15m','yahoo',1770261300,'2026-02-05 10:15:00',2180.00000000,2180.00000000,2170.00000000,2170.00000000,1305000.00000000,'2026-02-17 23:56:05'),(256951,'ADRO','15m','yahoo',1770262200,'2026-02-05 10:30:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,1508300.00000000,'2026-02-17 23:56:05'),(256952,'ADRO','15m','yahoo',1770263100,'2026-02-05 10:45:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,1418900.00000000,'2026-02-17 23:56:05'),(256953,'ADRO','15m','yahoo',1770264000,'2026-02-05 11:00:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,3641900.00000000,'2026-02-17 23:56:05'),(256954,'ADRO','15m','yahoo',1770264900,'2026-02-05 11:15:00',2170.00000000,2170.00000000,2160.00000000,2160.00000000,939300.00000000,'2026-02-17 23:56:05'),(256955,'ADRO','15m','yahoo',1770265800,'2026-02-05 11:30:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,1339700.00000000,'2026-02-17 23:56:05'),(256956,'ADRO','15m','yahoo',1770266700,'2026-02-05 11:45:00',2160.00000000,2170.00000000,2160.00000000,2160.00000000,1646700.00000000,'2026-02-17 23:56:05'),(256957,'ADRO','15m','yahoo',1770273000,'2026-02-05 13:30:00',2170.00000000,2170.00000000,2150.00000000,2150.00000000,7147700.00000000,'2026-02-17 23:56:05'),(256958,'ADRO','15m','yahoo',1770273900,'2026-02-05 13:45:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,3280500.00000000,'2026-02-17 23:56:05'),(256959,'ADRO','15m','yahoo',1770274800,'2026-02-05 14:00:00',2160.00000000,2170.00000000,2150.00000000,2150.00000000,1802600.00000000,'2026-02-17 23:56:05'),(256960,'ADRO','15m','yahoo',1770275700,'2026-02-05 14:15:00',2150.00000000,2170.00000000,2150.00000000,2160.00000000,3051200.00000000,'2026-02-17 23:56:05'),(256961,'ADRO','15m','yahoo',1770276600,'2026-02-05 14:30:00',2170.00000000,2170.00000000,2150.00000000,2160.00000000,1705200.00000000,'2026-02-17 23:56:05'),(256962,'ADRO','15m','yahoo',1770277500,'2026-02-05 14:45:00',2160.00000000,2160.00000000,2120.00000000,2130.00000000,16807700.00000000,'2026-02-17 23:56:05'),(256963,'ADRO','15m','yahoo',1770278400,'2026-02-05 15:00:00',2140.00000000,2140.00000000,2110.00000000,2130.00000000,9901500.00000000,'2026-02-17 23:56:05'),(256964,'ADRO','15m','yahoo',1770279300,'2026-02-05 15:15:00',2130.00000000,2140.00000000,2120.00000000,2120.00000000,3469900.00000000,'2026-02-17 23:56:05'),(256965,'ADRO','15m','yahoo',1770280200,'2026-02-05 15:30:00',2130.00000000,2130.00000000,2100.00000000,2110.00000000,18923100.00000000,'2026-02-17 23:56:05'),(256966,'ADRO','15m','yahoo',1770281100,'2026-02-05 15:45:00',2110.00000000,2120.00000000,2090.00000000,2100.00000000,13318400.00000000,'2026-02-17 23:56:05'),(256967,'ADRO','15m','yahoo',1770282000,'2026-02-05 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7352400.00000000,'2026-02-17 23:56:05'),(256968,'ADRO','15m','yahoo',1770343200,'2026-02-06 09:00:00',2040.00000000,2110.00000000,2030.00000000,2110.00000000,6758900.00000000,'2026-02-17 23:56:05'),(256969,'ADRO','15m','yahoo',1770344100,'2026-02-06 09:15:00',2110.00000000,2120.00000000,2090.00000000,2120.00000000,7984700.00000000,'2026-02-17 23:56:05'),(256970,'ADRO','15m','yahoo',1770345000,'2026-02-06 09:30:00',2110.00000000,2120.00000000,2090.00000000,2110.00000000,4013600.00000000,'2026-02-17 23:56:05'),(256971,'ADRO','15m','yahoo',1770345900,'2026-02-06 09:45:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,2630900.00000000,'2026-02-17 23:56:05'),(256972,'ADRO','15m','yahoo',1770346800,'2026-02-06 10:00:00',2100.00000000,2100.00000000,2090.00000000,2100.00000000,2932300.00000000,'2026-02-17 23:56:05'),(256973,'ADRO','15m','yahoo',1770347700,'2026-02-06 10:15:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,1263400.00000000,'2026-02-17 23:56:05'),(256974,'ADRO','15m','yahoo',1770348600,'2026-02-06 10:30:00',2110.00000000,2110.00000000,2090.00000000,2090.00000000,1795200.00000000,'2026-02-17 23:56:05'),(256975,'ADRO','15m','yahoo',1770349500,'2026-02-06 10:45:00',2100.00000000,2100.00000000,2080.00000000,2080.00000000,1446900.00000000,'2026-02-17 23:56:05'),(256976,'ADRO','15m','yahoo',1770350400,'2026-02-06 11:00:00',2080.00000000,2090.00000000,2080.00000000,2090.00000000,2998300.00000000,'2026-02-17 23:56:05'),(256977,'ADRO','15m','yahoo',1770351300,'2026-02-06 11:15:00',2090.00000000,2090.00000000,2070.00000000,2080.00000000,3813700.00000000,'2026-02-17 23:56:05'),(256978,'ADRO','15m','yahoo',1770361200,'2026-02-06 14:00:00',2080.00000000,2110.00000000,2080.00000000,2110.00000000,6527900.00000000,'2026-02-17 23:56:05'),(256979,'ADRO','15m','yahoo',1770362100,'2026-02-06 14:15:00',2110.00000000,2110.00000000,2090.00000000,2100.00000000,2647700.00000000,'2026-02-17 23:56:05'),(256980,'ADRO','15m','yahoo',1770363000,'2026-02-06 14:30:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,2950400.00000000,'2026-02-17 23:56:05'),(256981,'ADRO','15m','yahoo',1770363900,'2026-02-06 14:45:00',2110.00000000,2120.00000000,2100.00000000,2100.00000000,2646400.00000000,'2026-02-17 23:56:05'),(256982,'ADRO','15m','yahoo',1770364800,'2026-02-06 15:00:00',2100.00000000,2110.00000000,2090.00000000,2110.00000000,2355400.00000000,'2026-02-17 23:56:05'),(256983,'ADRO','15m','yahoo',1770365700,'2026-02-06 15:15:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,1911000.00000000,'2026-02-17 23:56:05'),(256984,'ADRO','15m','yahoo',1770366600,'2026-02-06 15:30:00',2090.00000000,2100.00000000,2090.00000000,2090.00000000,1720500.00000000,'2026-02-17 23:56:05'),(256985,'ADRO','15m','yahoo',1770367500,'2026-02-06 15:45:00',2100.00000000,2100.00000000,2090.00000000,2100.00000000,835700.00000000,'2026-02-17 23:56:05'),(256986,'ADRO','15m','yahoo',1770368400,'2026-02-06 16:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,4942400.00000000,'2026-02-17 23:56:05'),(256987,'ADRO','15m','yahoo',1770602400,'2026-02-09 09:00:00',2130.00000000,2140.00000000,2100.00000000,2110.00000000,5703000.00000000,'2026-02-17 23:56:05'),(256988,'ADRO','15m','yahoo',1770603300,'2026-02-09 09:15:00',2100.00000000,2120.00000000,2100.00000000,2120.00000000,4009000.00000000,'2026-02-17 23:56:05'),(256989,'ADRO','15m','yahoo',1770604200,'2026-02-09 09:30:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,2346400.00000000,'2026-02-17 23:56:05'),(256990,'ADRO','15m','yahoo',1770605100,'2026-02-09 09:45:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,1575900.00000000,'2026-02-17 23:56:05'),(256991,'ADRO','15m','yahoo',1770606000,'2026-02-09 10:00:00',2110.00000000,2130.00000000,2110.00000000,2120.00000000,4310300.00000000,'2026-02-17 23:56:05'),(256992,'ADRO','15m','yahoo',1770606900,'2026-02-09 10:15:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,1088400.00000000,'2026-02-17 23:56:05'),(256993,'ADRO','15m','yahoo',1770607800,'2026-02-09 10:30:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,1090900.00000000,'2026-02-17 23:56:05'),(256994,'ADRO','15m','yahoo',1770608700,'2026-02-09 10:45:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,820900.00000000,'2026-02-17 23:56:05'),(256995,'ADRO','15m','yahoo',1770609600,'2026-02-09 11:00:00',2120.00000000,2140.00000000,2120.00000000,2120.00000000,2792800.00000000,'2026-02-17 23:56:05'),(256996,'ADRO','15m','yahoo',1770610500,'2026-02-09 11:15:00',2120.00000000,2130.00000000,2120.00000000,2130.00000000,1048500.00000000,'2026-02-17 23:56:05'),(256997,'ADRO','15m','yahoo',1770611400,'2026-02-09 11:30:00',2130.00000000,2130.00000000,2110.00000000,2130.00000000,1924500.00000000,'2026-02-17 23:56:05'),(256998,'ADRO','15m','yahoo',1770612300,'2026-02-09 11:45:00',2130.00000000,2130.00000000,2110.00000000,2130.00000000,1297400.00000000,'2026-02-17 23:56:05'),(256999,'ADRO','15m','yahoo',1770618600,'2026-02-09 13:30:00',2120.00000000,2140.00000000,2120.00000000,2130.00000000,2469000.00000000,'2026-02-17 23:56:05'),(257000,'ADRO','15m','yahoo',1770619500,'2026-02-09 13:45:00',2140.00000000,2140.00000000,2120.00000000,2130.00000000,1620200.00000000,'2026-02-17 23:56:05'),(257001,'ADRO','15m','yahoo',1770620400,'2026-02-09 14:00:00',2130.00000000,2140.00000000,2120.00000000,2140.00000000,2001100.00000000,'2026-02-17 23:56:05'),(257002,'ADRO','15m','yahoo',1770621300,'2026-02-09 14:15:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,1000300.00000000,'2026-02-17 23:56:05'),(257003,'ADRO','15m','yahoo',1770622200,'2026-02-09 14:30:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,4587000.00000000,'2026-02-17 23:56:05'),(257004,'ADRO','15m','yahoo',1770623100,'2026-02-09 14:45:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,1445600.00000000,'2026-02-17 23:56:05'),(257005,'ADRO','15m','yahoo',1770624000,'2026-02-09 15:00:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,1248300.00000000,'2026-02-17 23:56:05'),(257006,'ADRO','15m','yahoo',1770624900,'2026-02-09 15:15:00',2130.00000000,2140.00000000,2120.00000000,2140.00000000,3512200.00000000,'2026-02-17 23:56:05'),(257007,'ADRO','15m','yahoo',1770625800,'2026-02-09 15:30:00',2140.00000000,2140.00000000,2130.00000000,2140.00000000,3408000.00000000,'2026-02-17 23:56:05'),(257008,'ADRO','15m','yahoo',1770626700,'2026-02-09 15:45:00',2140.00000000,2140.00000000,2120.00000000,2130.00000000,1904100.00000000,'2026-02-17 23:56:05'),(257009,'ADRO','15m','yahoo',1770627600,'2026-02-09 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,3463900.00000000,'2026-02-17 23:56:05'),(257010,'ADRO','15m','yahoo',1770688800,'2026-02-10 09:00:00',2150.00000000,2170.00000000,2130.00000000,2160.00000000,8334100.00000000,'2026-02-17 23:56:05'),(257011,'ADRO','15m','yahoo',1770689700,'2026-02-10 09:15:00',2160.00000000,2180.00000000,2150.00000000,2170.00000000,9225600.00000000,'2026-02-17 23:56:05'),(257012,'ADRO','15m','yahoo',1770690600,'2026-02-10 09:30:00',2170.00000000,2170.00000000,2140.00000000,2150.00000000,5646200.00000000,'2026-02-17 23:56:05'),(257013,'ADRO','15m','yahoo',1770691500,'2026-02-10 09:45:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,3295300.00000000,'2026-02-17 23:56:05'),(257014,'ADRO','15m','yahoo',1770692400,'2026-02-10 10:00:00',2160.00000000,2170.00000000,2150.00000000,2170.00000000,1722500.00000000,'2026-02-17 23:56:05'),(257015,'ADRO','15m','yahoo',1770693300,'2026-02-10 10:15:00',2170.00000000,2170.00000000,2150.00000000,2160.00000000,1665500.00000000,'2026-02-17 23:56:05'),(257016,'ADRO','15m','yahoo',1770694200,'2026-02-10 10:30:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,1290200.00000000,'2026-02-17 23:56:05'),(257017,'ADRO','15m','yahoo',1770695100,'2026-02-10 10:45:00',2160.00000000,2220.00000000,2160.00000000,2190.00000000,28939800.00000000,'2026-02-17 23:56:05'),(257018,'ADRO','15m','yahoo',1770696000,'2026-02-10 11:00:00',2190.00000000,2190.00000000,2170.00000000,2190.00000000,5341500.00000000,'2026-02-17 23:56:05'),(257019,'ADRO','15m','yahoo',1770696900,'2026-02-10 11:15:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,4783400.00000000,'2026-02-17 23:56:05'),(257020,'ADRO','15m','yahoo',1770697800,'2026-02-10 11:30:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,1535000.00000000,'2026-02-17 23:56:05'),(257021,'ADRO','15m','yahoo',1770698700,'2026-02-10 11:45:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,3865000.00000000,'2026-02-17 23:56:05'),(257022,'ADRO','15m','yahoo',1770705000,'2026-02-10 13:30:00',2190.00000000,2200.00000000,2170.00000000,2180.00000000,6395400.00000000,'2026-02-17 23:56:05'),(257023,'ADRO','15m','yahoo',1770705900,'2026-02-10 13:45:00',2180.00000000,2180.00000000,2150.00000000,2170.00000000,7999000.00000000,'2026-02-17 23:56:05'),(257024,'ADRO','15m','yahoo',1770706800,'2026-02-10 14:00:00',2170.00000000,2170.00000000,2150.00000000,2170.00000000,2264200.00000000,'2026-02-17 23:56:05'),(257025,'ADRO','15m','yahoo',1770707700,'2026-02-10 14:15:00',2160.00000000,2170.00000000,2160.00000000,2170.00000000,2208500.00000000,'2026-02-17 23:56:05'),(257026,'ADRO','15m','yahoo',1770708600,'2026-02-10 14:30:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2178000.00000000,'2026-02-17 23:56:05'),(257027,'ADRO','15m','yahoo',1770709500,'2026-02-10 14:45:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2351500.00000000,'2026-02-17 23:56:05'),(257028,'ADRO','15m','yahoo',1770710400,'2026-02-10 15:00:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2345600.00000000,'2026-02-17 23:56:05'),(257029,'ADRO','15m','yahoo',1770711300,'2026-02-10 15:15:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2533900.00000000,'2026-02-17 23:56:05'),(257030,'ADRO','15m','yahoo',1770712200,'2026-02-10 15:30:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,4488800.00000000,'2026-02-17 23:56:05'),(257031,'ADRO','15m','yahoo',1770713100,'2026-02-10 15:45:00',2180.00000000,2180.00000000,2160.00000000,2170.00000000,982300.00000000,'2026-02-17 23:56:05'),(257032,'ADRO','15m','yahoo',1770714000,'2026-02-10 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,2887000.00000000,'2026-02-17 23:56:05'),(257033,'ADRO','15m','yahoo',1770775200,'2026-02-11 09:00:00',2180.00000000,2190.00000000,2160.00000000,2180.00000000,9430100.00000000,'2026-02-17 23:56:05'),(257034,'ADRO','15m','yahoo',1770776100,'2026-02-11 09:15:00',2180.00000000,2190.00000000,2170.00000000,2180.00000000,3259100.00000000,'2026-02-17 23:56:05'),(257035,'ADRO','15m','yahoo',1770777000,'2026-02-11 09:30:00',2180.00000000,2180.00000000,2160.00000000,2160.00000000,7014000.00000000,'2026-02-17 23:56:05'),(257036,'ADRO','15m','yahoo',1770777900,'2026-02-11 09:45:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,1786900.00000000,'2026-02-17 23:56:05'),(257037,'ADRO','15m','yahoo',1770778800,'2026-02-11 10:00:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,1397600.00000000,'2026-02-17 23:56:05'),(257038,'ADRO','15m','yahoo',1770779700,'2026-02-11 10:15:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,3072800.00000000,'2026-02-17 23:56:05'),(257039,'ADRO','15m','yahoo',1770780600,'2026-02-11 10:30:00',2180.00000000,2180.00000000,2170.00000000,2180.00000000,1939400.00000000,'2026-02-17 23:56:05'),(257040,'ADRO','15m','yahoo',1770781500,'2026-02-11 10:45:00',2170.00000000,2190.00000000,2170.00000000,2180.00000000,3943100.00000000,'2026-02-17 23:56:05'),(257041,'ADRO','15m','yahoo',1770782400,'2026-02-11 11:00:00',2190.00000000,2220.00000000,2180.00000000,2200.00000000,15823100.00000000,'2026-02-17 23:56:05'),(257042,'ADRO','15m','yahoo',1770783300,'2026-02-11 11:15:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,6161000.00000000,'2026-02-17 23:56:05'),(257043,'ADRO','15m','yahoo',1770784200,'2026-02-11 11:30:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,2249200.00000000,'2026-02-17 23:56:05'),(257044,'ADRO','15m','yahoo',1770785100,'2026-02-11 11:45:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,2549700.00000000,'2026-02-17 23:56:05'),(257045,'ADRO','15m','yahoo',1770791400,'2026-02-11 13:30:00',2200.00000000,2230.00000000,2190.00000000,2190.00000000,12663700.00000000,'2026-02-17 23:56:05'),(257046,'ADRO','15m','yahoo',1770792300,'2026-02-11 13:45:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,5342400.00000000,'2026-02-17 23:56:05'),(257047,'ADRO','15m','yahoo',1770793200,'2026-02-11 14:00:00',2200.00000000,2200.00000000,2180.00000000,2200.00000000,9005100.00000000,'2026-02-17 23:56:05'),(257048,'ADRO','15m','yahoo',1770794100,'2026-02-11 14:15:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,2050800.00000000,'2026-02-17 23:56:05'),(257049,'ADRO','15m','yahoo',1770795000,'2026-02-11 14:30:00',2190.00000000,2200.00000000,2190.00000000,2190.00000000,1498900.00000000,'2026-02-17 23:56:05'),(257050,'ADRO','15m','yahoo',1770795900,'2026-02-11 14:45:00',2200.00000000,2200.00000000,2190.00000000,2200.00000000,1989200.00000000,'2026-02-17 23:56:05'),(257051,'ADRO','15m','yahoo',1770796800,'2026-02-11 15:00:00',2200.00000000,2210.00000000,2190.00000000,2210.00000000,5876700.00000000,'2026-02-17 23:56:05'),(257052,'ADRO','15m','yahoo',1770797700,'2026-02-11 15:15:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,3859900.00000000,'2026-02-17 23:56:05'),(257053,'ADRO','15m','yahoo',1770798600,'2026-02-11 15:30:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,4607500.00000000,'2026-02-17 23:56:05'),(257054,'ADRO','15m','yahoo',1770799500,'2026-02-11 15:45:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,5527200.00000000,'2026-02-17 23:56:05'),(257055,'ADRO','15m','yahoo',1770800400,'2026-02-11 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4624300.00000000,'2026-02-17 23:56:05'),(257056,'ADRO','15m','yahoo',1770861600,'2026-02-12 09:00:00',2230.00000000,2240.00000000,2190.00000000,2210.00000000,9655700.00000000,'2026-02-17 23:56:05'),(257057,'ADRO','15m','yahoo',1770862500,'2026-02-12 09:15:00',2210.00000000,2220.00000000,2200.00000000,2200.00000000,4262800.00000000,'2026-02-17 23:56:05'),(257058,'ADRO','15m','yahoo',1770863400,'2026-02-12 09:30:00',2210.00000000,2220.00000000,2200.00000000,2220.00000000,2791300.00000000,'2026-02-17 23:56:05'),(257059,'ADRO','15m','yahoo',1770864300,'2026-02-12 09:45:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,2874900.00000000,'2026-02-17 23:56:05'),(257060,'ADRO','15m','yahoo',1770865200,'2026-02-12 10:00:00',2210.00000000,2230.00000000,2200.00000000,2230.00000000,4741200.00000000,'2026-02-17 23:56:05'),(257061,'ADRO','15m','yahoo',1770866100,'2026-02-12 10:15:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,1292300.00000000,'2026-02-17 23:56:05'),(257062,'ADRO','15m','yahoo',1770867000,'2026-02-12 10:30:00',2220.00000000,2260.00000000,2220.00000000,2240.00000000,13521700.00000000,'2026-02-17 23:56:05'),(257063,'ADRO','15m','yahoo',1770867900,'2026-02-12 10:45:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,4039100.00000000,'2026-02-17 23:56:05'),(257064,'ADRO','15m','yahoo',1770868800,'2026-02-12 11:00:00',2220.00000000,2240.00000000,2220.00000000,2230.00000000,1828700.00000000,'2026-02-17 23:56:05'),(257065,'ADRO','15m','yahoo',1770869700,'2026-02-12 11:15:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,2295500.00000000,'2026-02-17 23:56:05'),(257066,'ADRO','15m','yahoo',1770870600,'2026-02-12 11:30:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,1068500.00000000,'2026-02-17 23:56:05'),(257067,'ADRO','15m','yahoo',1770871500,'2026-02-12 11:45:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,1111700.00000000,'2026-02-17 23:56:05'),(257068,'ADRO','15m','yahoo',1770877800,'2026-02-12 13:30:00',2240.00000000,2240.00000000,2220.00000000,2220.00000000,3963800.00000000,'2026-02-17 23:56:05'),(257069,'ADRO','15m','yahoo',1770878700,'2026-02-12 13:45:00',2220.00000000,2240.00000000,2220.00000000,2230.00000000,2928900.00000000,'2026-02-17 23:56:05'),(257070,'ADRO','15m','yahoo',1770879600,'2026-02-12 14:00:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,2266300.00000000,'2026-02-17 23:56:05'),(257071,'ADRO','15m','yahoo',1770880500,'2026-02-12 14:15:00',2230.00000000,2230.00000000,2220.00000000,2230.00000000,1367400.00000000,'2026-02-17 23:56:05'),(257072,'ADRO','15m','yahoo',1770881400,'2026-02-12 14:30:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,1713400.00000000,'2026-02-17 23:56:05'),(257073,'ADRO','15m','yahoo',1770882300,'2026-02-12 14:45:00',2230.00000000,2230.00000000,2220.00000000,2220.00000000,1383800.00000000,'2026-02-17 23:56:05'),(257074,'ADRO','15m','yahoo',1770883200,'2026-02-12 15:00:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,3202900.00000000,'2026-02-17 23:56:05'),(257075,'ADRO','15m','yahoo',1770884100,'2026-02-12 15:15:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,2016400.00000000,'2026-02-17 23:56:05'),(257076,'ADRO','15m','yahoo',1770885000,'2026-02-12 15:30:00',2220.00000000,2230.00000000,2210.00000000,2210.00000000,2441100.00000000,'2026-02-17 23:56:05'),(257077,'ADRO','15m','yahoo',1770885900,'2026-02-12 15:45:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,884000.00000000,'2026-02-17 23:56:05'),(257078,'ADRO','15m','yahoo',1770886800,'2026-02-12 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3553100.00000000,'2026-02-17 23:56:05'),(257079,'ADRO','15m','yahoo',1770948000,'2026-02-13 09:00:00',2220.00000000,2240.00000000,2200.00000000,2230.00000000,2823900.00000000,'2026-02-17 23:56:05'),(257080,'ADRO','15m','yahoo',1770948900,'2026-02-13 09:15:00',2240.00000000,2260.00000000,2220.00000000,2250.00000000,14213500.00000000,'2026-02-17 23:56:05'),(257081,'ADRO','15m','yahoo',1770949800,'2026-02-13 09:30:00',2250.00000000,2250.00000000,2230.00000000,2240.00000000,4659800.00000000,'2026-02-17 23:56:05'),(257082,'ADRO','15m','yahoo',1770950700,'2026-02-13 09:45:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,3607400.00000000,'2026-02-17 23:56:05'),(257083,'ADRO','15m','yahoo',1770951600,'2026-02-13 10:00:00',2220.00000000,2230.00000000,2200.00000000,2220.00000000,6741400.00000000,'2026-02-17 23:56:05'),(257084,'ADRO','15m','yahoo',1770952500,'2026-02-13 10:15:00',2220.00000000,2230.00000000,2220.00000000,2230.00000000,1069900.00000000,'2026-02-17 23:56:05'),(257085,'ADRO','15m','yahoo',1770953400,'2026-02-13 10:30:00',2230.00000000,2250.00000000,2220.00000000,2240.00000000,3157000.00000000,'2026-02-17 23:56:05'),(257086,'ADRO','15m','yahoo',1770954300,'2026-02-13 10:45:00',2240.00000000,2240.00000000,2210.00000000,2210.00000000,4124800.00000000,'2026-02-17 23:56:05'),(257087,'ADRO','15m','yahoo',1770955200,'2026-02-13 11:00:00',2220.00000000,2220.00000000,2210.00000000,2220.00000000,1467800.00000000,'2026-02-17 23:56:05'),(257088,'ADRO','15m','yahoo',1770956100,'2026-02-13 11:15:00',2220.00000000,2240.00000000,2210.00000000,2220.00000000,2585600.00000000,'2026-02-17 23:56:05'),(257089,'ADRO','15m','yahoo',1770966000,'2026-02-13 14:00:00',2230.00000000,2230.00000000,2210.00000000,2220.00000000,3216500.00000000,'2026-02-17 23:56:05'),(257090,'ADRO','15m','yahoo',1770966900,'2026-02-13 14:15:00',2220.00000000,2220.00000000,2200.00000000,2200.00000000,4345800.00000000,'2026-02-17 23:56:05'),(257091,'ADRO','15m','yahoo',1770967800,'2026-02-13 14:30:00',2200.00000000,2210.00000000,2200.00000000,2210.00000000,2156100.00000000,'2026-02-17 23:56:05'),(257092,'ADRO','15m','yahoo',1770968700,'2026-02-13 14:45:00',2210.00000000,2220.00000000,2200.00000000,2220.00000000,2424100.00000000,'2026-02-17 23:56:05'),(257093,'ADRO','15m','yahoo',1770969600,'2026-02-13 15:00:00',2220.00000000,2220.00000000,2200.00000000,2200.00000000,2625400.00000000,'2026-02-17 23:56:05'),(257094,'ADRO','15m','yahoo',1770970500,'2026-02-13 15:15:00',2210.00000000,2220.00000000,2200.00000000,2210.00000000,2643700.00000000,'2026-02-17 23:56:05'),(257095,'ADRO','15m','yahoo',1770971400,'2026-02-13 15:30:00',2210.00000000,2230.00000000,2210.00000000,2220.00000000,10856100.00000000,'2026-02-17 23:56:05'),(257096,'ADRO','15m','yahoo',1770972300,'2026-02-13 15:45:00',2220.00000000,2230.00000000,2210.00000000,2230.00000000,1951900.00000000,'2026-02-17 23:56:05'),(257097,'ADRO','15m','yahoo',1770973200,'2026-02-13 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,5677300.00000000,'2026-02-17 23:56:05'),(257098,'ADRO','30m','yahoo',1763344800,'2025-11-17 09:00:00',1885.00000000,1890.00000000,1860.00000000,1885.00000000,15887400.00000000,'2026-02-17 23:56:05'),(257099,'ADRO','30m','yahoo',1763346600,'2025-11-17 09:30:00',1885.00000000,1910.00000000,1880.00000000,1900.00000000,13668600.00000000,'2026-02-17 23:56:05'),(257100,'ADRO','30m','yahoo',1763348400,'2025-11-17 10:00:00',1900.00000000,1910.00000000,1900.00000000,1905.00000000,7131000.00000000,'2026-02-17 23:56:05'),(257101,'ADRO','30m','yahoo',1763350200,'2025-11-17 10:30:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,2718100.00000000,'2026-02-17 23:56:05'),(257102,'ADRO','30m','yahoo',1763352000,'2025-11-17 11:00:00',1895.00000000,1900.00000000,1890.00000000,1890.00000000,4694600.00000000,'2026-02-17 23:56:05'),(257103,'ADRO','30m','yahoo',1763353800,'2025-11-17 11:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,7090700.00000000,'2026-02-17 23:56:05'),(257104,'ADRO','30m','yahoo',1763361000,'2025-11-17 13:30:00',1895.00000000,1895.00000000,1870.00000000,1875.00000000,10833800.00000000,'2026-02-17 23:56:05'),(257105,'ADRO','30m','yahoo',1763362800,'2025-11-17 14:00:00',1875.00000000,1895.00000000,1870.00000000,1890.00000000,7745400.00000000,'2026-02-17 23:56:05'),(257106,'ADRO','30m','yahoo',1763364600,'2025-11-17 14:30:00',1895.00000000,1895.00000000,1885.00000000,1895.00000000,5111500.00000000,'2026-02-17 23:56:05'),(257107,'ADRO','30m','yahoo',1763366400,'2025-11-17 15:00:00',1890.00000000,1910.00000000,1890.00000000,1900.00000000,12951000.00000000,'2026-02-17 23:56:05'),(257108,'ADRO','30m','yahoo',1763368200,'2025-11-17 15:30:00',1900.00000000,1910.00000000,1895.00000000,1905.00000000,7783300.00000000,'2026-02-17 23:56:05'),(257109,'ADRO','30m','yahoo',1763370000,'2025-11-17 16:00:00',1910.00000000,1910.00000000,1910.00000000,1910.00000000,3767400.00000000,'2026-02-17 23:56:05'),(257110,'ADRO','30m','yahoo',1763431200,'2025-11-18 09:00:00',1915.00000000,1920.00000000,1880.00000000,1880.00000000,10851600.00000000,'2026-02-17 23:56:05'),(257111,'ADRO','30m','yahoo',1763433000,'2025-11-18 09:30:00',1885.00000000,1885.00000000,1850.00000000,1870.00000000,26530300.00000000,'2026-02-17 23:56:05'),(257112,'ADRO','30m','yahoo',1763434800,'2025-11-18 10:00:00',1870.00000000,1875.00000000,1860.00000000,1870.00000000,5146500.00000000,'2026-02-17 23:56:05'),(257113,'ADRO','30m','yahoo',1763436600,'2025-11-18 10:30:00',1870.00000000,1875.00000000,1865.00000000,1875.00000000,2362300.00000000,'2026-02-17 23:56:05'),(257114,'ADRO','30m','yahoo',1763438400,'2025-11-18 11:00:00',1875.00000000,1875.00000000,1860.00000000,1865.00000000,6720200.00000000,'2026-02-17 23:56:05'),(257115,'ADRO','30m','yahoo',1763440200,'2025-11-18 11:30:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,4273300.00000000,'2026-02-17 23:56:05'),(257116,'ADRO','30m','yahoo',1763447400,'2025-11-18 13:30:00',1865.00000000,1890.00000000,1865.00000000,1890.00000000,8814700.00000000,'2026-02-17 23:56:05'),(257117,'ADRO','30m','yahoo',1763449200,'2025-11-18 14:00:00',1890.00000000,1895.00000000,1880.00000000,1890.00000000,6541100.00000000,'2026-02-17 23:56:05'),(257118,'ADRO','30m','yahoo',1763451000,'2025-11-18 14:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,2491400.00000000,'2026-02-17 23:56:05'),(257119,'ADRO','30m','yahoo',1763452800,'2025-11-18 15:00:00',1890.00000000,1905.00000000,1890.00000000,1895.00000000,9380900.00000000,'2026-02-17 23:56:05'),(257120,'ADRO','30m','yahoo',1763454600,'2025-11-18 15:30:00',1895.00000000,1900.00000000,1880.00000000,1890.00000000,7038000.00000000,'2026-02-17 23:56:05'),(257121,'ADRO','30m','yahoo',1763456400,'2025-11-18 16:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,3148900.00000000,'2026-02-17 23:56:05'),(257122,'ADRO','30m','yahoo',1763517600,'2025-11-19 09:00:00',1890.00000000,1900.00000000,1880.00000000,1885.00000000,5533900.00000000,'2026-02-17 23:56:05'),(257123,'ADRO','30m','yahoo',1763519400,'2025-11-19 09:30:00',1885.00000000,1905.00000000,1880.00000000,1900.00000000,9234700.00000000,'2026-02-17 23:56:05'),(257124,'ADRO','30m','yahoo',1763521200,'2025-11-19 10:00:00',1905.00000000,1905.00000000,1890.00000000,1895.00000000,2758600.00000000,'2026-02-17 23:56:05'),(257125,'ADRO','30m','yahoo',1763523000,'2025-11-19 10:30:00',1895.00000000,1905.00000000,1895.00000000,1895.00000000,3561400.00000000,'2026-02-17 23:56:05'),(257126,'ADRO','30m','yahoo',1763524800,'2025-11-19 11:00:00',1895.00000000,1905.00000000,1895.00000000,1905.00000000,2964200.00000000,'2026-02-17 23:56:05'),(257127,'ADRO','30m','yahoo',1763526600,'2025-11-19 11:30:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,2950200.00000000,'2026-02-17 23:56:05'),(257128,'ADRO','30m','yahoo',1763533800,'2025-11-19 13:30:00',1900.00000000,1920.00000000,1895.00000000,1915.00000000,11117200.00000000,'2026-02-17 23:56:05'),(257129,'ADRO','30m','yahoo',1763535600,'2025-11-19 14:00:00',1915.00000000,1930.00000000,1905.00000000,1925.00000000,13596100.00000000,'2026-02-17 23:56:05'),(257130,'ADRO','30m','yahoo',1763537400,'2025-11-19 14:30:00',1925.00000000,1930.00000000,1915.00000000,1915.00000000,6953000.00000000,'2026-02-17 23:56:05'),(257131,'ADRO','30m','yahoo',1763539200,'2025-11-19 15:00:00',1915.00000000,1925.00000000,1910.00000000,1910.00000000,7282800.00000000,'2026-02-17 23:56:05'),(257132,'ADRO','30m','yahoo',1763541000,'2025-11-19 15:30:00',1910.00000000,1915.00000000,1900.00000000,1910.00000000,6436400.00000000,'2026-02-17 23:56:05'),(257133,'ADRO','30m','yahoo',1763542800,'2025-11-19 16:00:00',1920.00000000,1920.00000000,1920.00000000,1920.00000000,945000.00000000,'2026-02-17 23:56:05'),(257134,'ADRO','30m','yahoo',1763604000,'2025-11-20 09:00:00',1930.00000000,1940.00000000,1905.00000000,1935.00000000,9103700.00000000,'2026-02-17 23:56:05'),(257135,'ADRO','30m','yahoo',1763605800,'2025-11-20 09:30:00',1930.00000000,1935.00000000,1920.00000000,1920.00000000,4903900.00000000,'2026-02-17 23:56:05'),(257136,'ADRO','30m','yahoo',1763607600,'2025-11-20 10:00:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,2265100.00000000,'2026-02-17 23:56:05'),(257137,'ADRO','30m','yahoo',1763609400,'2025-11-20 10:30:00',1920.00000000,1925.00000000,1910.00000000,1915.00000000,4897900.00000000,'2026-02-17 23:56:05'),(257138,'ADRO','30m','yahoo',1763611200,'2025-11-20 11:00:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,3132400.00000000,'2026-02-17 23:56:05'),(257139,'ADRO','30m','yahoo',1763613000,'2025-11-20 11:30:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,1688200.00000000,'2026-02-17 23:56:05'),(257140,'ADRO','30m','yahoo',1763620200,'2025-11-20 13:30:00',1915.00000000,1920.00000000,1910.00000000,1910.00000000,3763400.00000000,'2026-02-17 23:56:05'),(257141,'ADRO','30m','yahoo',1763622000,'2025-11-20 14:00:00',1910.00000000,1915.00000000,1905.00000000,1905.00000000,5201500.00000000,'2026-02-17 23:56:05'),(257142,'ADRO','30m','yahoo',1763623800,'2025-11-20 14:30:00',1910.00000000,1910.00000000,1905.00000000,1910.00000000,1529600.00000000,'2026-02-17 23:56:05'),(257143,'ADRO','30m','yahoo',1763625600,'2025-11-20 15:00:00',1910.00000000,1910.00000000,1900.00000000,1905.00000000,5480200.00000000,'2026-02-17 23:56:05'),(257144,'ADRO','30m','yahoo',1763627400,'2025-11-20 15:30:00',1910.00000000,1910.00000000,1900.00000000,1905.00000000,3232200.00000000,'2026-02-17 23:56:05'),(257145,'ADRO','30m','yahoo',1763629200,'2025-11-20 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,2842900.00000000,'2026-02-17 23:56:05'),(257146,'ADRO','30m','yahoo',1763690400,'2025-11-21 09:00:00',1900.00000000,1900.00000000,1880.00000000,1885.00000000,6932400.00000000,'2026-02-17 23:56:05'),(257147,'ADRO','30m','yahoo',1763692200,'2025-11-21 09:30:00',1885.00000000,1890.00000000,1880.00000000,1890.00000000,6070200.00000000,'2026-02-17 23:56:05'),(257148,'ADRO','30m','yahoo',1763694000,'2025-11-21 10:00:00',1890.00000000,1890.00000000,1880.00000000,1885.00000000,4791700.00000000,'2026-02-17 23:56:05'),(257149,'ADRO','30m','yahoo',1763695800,'2025-11-21 10:30:00',1885.00000000,1885.00000000,1875.00000000,1885.00000000,7313700.00000000,'2026-02-17 23:56:05'),(257150,'ADRO','30m','yahoo',1763697600,'2025-11-21 11:00:00',1885.00000000,1885.00000000,1875.00000000,1885.00000000,3597800.00000000,'2026-02-17 23:56:05'),(257151,'ADRO','30m','yahoo',1763708400,'2025-11-21 14:00:00',1880.00000000,1890.00000000,1880.00000000,1880.00000000,3409900.00000000,'2026-02-17 23:56:05'),(257152,'ADRO','30m','yahoo',1763710200,'2025-11-21 14:30:00',1885.00000000,1885.00000000,1865.00000000,1880.00000000,13122500.00000000,'2026-02-17 23:56:05'),(257153,'ADRO','30m','yahoo',1763712000,'2025-11-21 15:00:00',1875.00000000,1880.00000000,1870.00000000,1870.00000000,2729400.00000000,'2026-02-17 23:56:05'),(257154,'ADRO','30m','yahoo',1763713800,'2025-11-21 15:30:00',1875.00000000,1880.00000000,1870.00000000,1875.00000000,4113800.00000000,'2026-02-17 23:56:05'),(257155,'ADRO','30m','yahoo',1763715600,'2025-11-21 16:00:00',1870.00000000,1870.00000000,1870.00000000,1870.00000000,5285000.00000000,'2026-02-17 23:56:05'),(257156,'ADRO','30m','yahoo',1763949600,'2025-11-24 09:00:00',1880.00000000,1885.00000000,1870.00000000,1870.00000000,5563900.00000000,'2026-02-17 23:56:05'),(257157,'ADRO','30m','yahoo',1763951400,'2025-11-24 09:30:00',1875.00000000,1875.00000000,1865.00000000,1870.00000000,5146000.00000000,'2026-02-17 23:56:05'),(257158,'ADRO','30m','yahoo',1763953200,'2025-11-24 10:00:00',1870.00000000,1870.00000000,1865.00000000,1870.00000000,1927500.00000000,'2026-02-17 23:56:05'),(257159,'ADRO','30m','yahoo',1763955000,'2025-11-24 10:30:00',1865.00000000,1870.00000000,1855.00000000,1860.00000000,9539700.00000000,'2026-02-17 23:56:05'),(257160,'ADRO','30m','yahoo',1763956800,'2025-11-24 11:00:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,4912500.00000000,'2026-02-17 23:56:05'),(257161,'ADRO','30m','yahoo',1763958600,'2025-11-24 11:30:00',1865.00000000,1870.00000000,1860.00000000,1860.00000000,1873700.00000000,'2026-02-17 23:56:05'),(257162,'ADRO','30m','yahoo',1763965800,'2025-11-24 13:30:00',1865.00000000,1870.00000000,1855.00000000,1860.00000000,6066300.00000000,'2026-02-17 23:56:05'),(257163,'ADRO','30m','yahoo',1763967600,'2025-11-24 14:00:00',1860.00000000,1865.00000000,1855.00000000,1855.00000000,2572900.00000000,'2026-02-17 23:56:05'),(257164,'ADRO','30m','yahoo',1763969400,'2025-11-24 14:30:00',1860.00000000,1865.00000000,1850.00000000,1860.00000000,15293200.00000000,'2026-02-17 23:56:05'),(257165,'ADRO','30m','yahoo',1763971200,'2025-11-24 15:00:00',1855.00000000,1860.00000000,1855.00000000,1860.00000000,7275000.00000000,'2026-02-17 23:56:05'),(257166,'ADRO','30m','yahoo',1763973000,'2025-11-24 15:30:00',1860.00000000,1865.00000000,1850.00000000,1865.00000000,11587200.00000000,'2026-02-17 23:56:05'),(257167,'ADRO','30m','yahoo',1763974800,'2025-11-24 16:00:00',1875.00000000,1875.00000000,1875.00000000,1875.00000000,13427300.00000000,'2026-02-17 23:56:05'),(257168,'ADRO','30m','yahoo',1764036000,'2025-11-25 09:00:00',1880.00000000,1880.00000000,1850.00000000,1860.00000000,11379800.00000000,'2026-02-17 23:56:05'),(257169,'ADRO','30m','yahoo',1764037800,'2025-11-25 09:30:00',1860.00000000,1860.00000000,1850.00000000,1850.00000000,5629300.00000000,'2026-02-17 23:56:05'),(257170,'ADRO','30m','yahoo',1764039600,'2025-11-25 10:00:00',1855.00000000,1865.00000000,1850.00000000,1860.00000000,4257900.00000000,'2026-02-17 23:56:05'),(257171,'ADRO','30m','yahoo',1764041400,'2025-11-25 10:30:00',1860.00000000,1865.00000000,1855.00000000,1855.00000000,3697000.00000000,'2026-02-17 23:56:05'),(257172,'ADRO','30m','yahoo',1764043200,'2025-11-25 11:00:00',1855.00000000,1860.00000000,1855.00000000,1855.00000000,2174000.00000000,'2026-02-17 23:56:05'),(257173,'ADRO','30m','yahoo',1764045000,'2025-11-25 11:30:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,1668300.00000000,'2026-02-17 23:56:05'),(257174,'ADRO','30m','yahoo',1764052200,'2025-11-25 13:30:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,2797700.00000000,'2026-02-17 23:56:05'),(257175,'ADRO','30m','yahoo',1764054000,'2025-11-25 14:00:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,2142000.00000000,'2026-02-17 23:56:05'),(257176,'ADRO','30m','yahoo',1764055800,'2025-11-25 14:30:00',1860.00000000,1860.00000000,1855.00000000,1860.00000000,2303900.00000000,'2026-02-17 23:56:05'),(257177,'ADRO','30m','yahoo',1764057600,'2025-11-25 15:00:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,4815300.00000000,'2026-02-17 23:56:05'),(257178,'ADRO','30m','yahoo',1764059400,'2025-11-25 15:30:00',1860.00000000,1860.00000000,1855.00000000,1855.00000000,3174700.00000000,'2026-02-17 23:56:05'),(257179,'ADRO','30m','yahoo',1764061200,'2025-11-25 16:00:00',1855.00000000,1855.00000000,1855.00000000,1855.00000000,4245800.00000000,'2026-02-17 23:56:05'),(257180,'ADRO','30m','yahoo',1764122400,'2025-11-26 09:00:00',1870.00000000,1870.00000000,1825.00000000,1850.00000000,13430100.00000000,'2026-02-17 23:56:05'),(257181,'ADRO','30m','yahoo',1764124200,'2025-11-26 09:30:00',1845.00000000,1855.00000000,1845.00000000,1845.00000000,3628200.00000000,'2026-02-17 23:56:05'),(257182,'ADRO','30m','yahoo',1764126000,'2025-11-26 10:00:00',1845.00000000,1850.00000000,1840.00000000,1850.00000000,4652700.00000000,'2026-02-17 23:56:05'),(257183,'ADRO','30m','yahoo',1764127800,'2025-11-26 10:30:00',1845.00000000,1850.00000000,1835.00000000,1835.00000000,7893400.00000000,'2026-02-17 23:56:05'),(257184,'ADRO','30m','yahoo',1764129600,'2025-11-26 11:00:00',1840.00000000,1845.00000000,1830.00000000,1840.00000000,4004800.00000000,'2026-02-17 23:56:05'),(257185,'ADRO','30m','yahoo',1764131400,'2025-11-26 11:30:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,1773100.00000000,'2026-02-17 23:56:05');
