price,Ask,Bid,symbol,datetime,delta,close,open,high,low,volume,dj
"['135300.0', '135310.0', '135320.0', '135330.0', '135340.0', '135350.0', '135360.0']","[0, 0, 5, 13, 5, 3, 8]","[1, 3, 2, 8, 3, 1, 1]",ni2407,2024-06-17 14:08:00,15,135320.0,135350.0,135360.0,135300.0,56,0
"['135310.0', '135320.0', '135330.0', '135340.0', '135350.0', '135360.0', '135370.0', '135380.0', '135390.0']","[6, 101, 1, 2, 3, 2, 9, 4, 4]","[5, 10, 6, 0, 9, 3, 4, 5, 0]",ni2407,2024-06-17 14:09:00,90,135360.0,135310.0,135390.0,135310.0,182,0,,
"['135380.0', '135390.0', '135400.0', '135410.0', '135420.0', '135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0']","[27, 0, 3, 19, 5, 3, 4, 25, 8, 5, 4]","[9, 4, 6, 7, 9, 0, 2, 13, 31, 9, 5]",ni2407,2024-06-17 14:10:00,8,135420.0,135380.0,135480.0,135370.0,230,0,,
"['135400.0', '135410.0', '135420.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0', '135490.0']","[5, 4, 3, 3, 2, 5, 6, 4, 5]","[2, 5, 1, 2, 24, 4, 0, 13, 0]",ni2407,2024-06-17 14:11:00,-14,135440.0,135410.0,135490.0,135400.0,95,0,,
"['135330.0', '135340.0', '135350.0', '135360.0', '135370.0', '135380.0', '135390.0', '135400.0', '135410.0', '135420.0', '135430.0', '135440.0']","[0, 4, 5, 8, 1, 1, 0, 0, 0, 0, 5, 1]","[8, 2, 18, 5, 14, 3, 11, 4, 4, 1, 14, 7]",ni2407,2024-06-17 14:12:00,-66,135330.0,135440.0,135440.0,135330.0,147,-4,,
"['135320.0', '135330.0', '135340.0', '135350.0', '135360.0', '135370.0', '135390.0', '135400.0', '135410.0', '135420.0', '135430.0', '135450.0', '135460.0', '135470.0', '135480.0', '135490.0', '135500.0', '135510.0', '135520.0', '135530.0', '135540.0', '135550.0']","[0, 0, 4, 8, 4, 6, 3, 12, 1, 2, 5, 2, 2, 0, 8, 5, 12, 4, 25, 7, 41, 1]","[6, 3, 0, 0, 0, 0, 6, 0, 14, 0, 0, 0, 0, 3, 8, 3, 5, 21, 13, 29, 9, 0]",ni2407,2024-06-17 14:13:00,32,135500.0,135340.0,135550.0,135320.0,294,3,,
"['135500.0', '135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135560.0', '135570.0']","[0, 12, 16, 4, 23, 9, 3, 34]","[19, 5, 15, 5, 12, 19, 0, 4]",ni2407,2024-06-17 14:14:00,22,135530.0,135500.0,135570.0,135500.0,198,0,,
"['135480.0', '135490.0', '135500.0', '135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135560.0']","[5, 4, 1, 13, 2, 3, 11, 12, 22]","[5, 9, 17, 28, 13, 37, 1, 12, 0]",ni2407,2024-06-17 14:15:00,-49,135490.0,135530.0,135560.0,135480.0,214,-1,,
"['135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0', '135500.0', '135510.0', '135520.0', '135530.0', '135540.0', '135550.0']","[0, 0, 9, 17, 1, 9, 22, 31, 0, 4, 16, 4]","[6, 16, 8, 7, 5, 16, 2, 3, 2, 8, 8, 0]",ni2407,2024-06-17 14:16:00,32,135470.0,135480.0,135550.0,135430.0,209,0,,
"['135400.0', '135420.0', '135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0', '135490.0', '135500.0', '135510.0', '135520.0']","[6, 12, 0, 1, 2, 1, 3, 10, 5, 51, 5, 2]","[18, 10, 6, 8, 1, 7, 5, 24, 27, 3, 1, 0]",ni2407,2024-06-17 14:17:00,-12,135420.0,135470.0,135520.0,135400.0,220,-1,,
"['135390.0', '135400.0', '135420.0', '135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0', '135490.0', '135500.0']","[0, 2, 5, 10, 3, 3, 0, 6, 5, 24, 13]","[3, 0, 1, 0, 0, 0, 2, 6, 3, 1, 0]",ni2407,2024-06-17 14:18:00,55,135500.0,135420.0,135500.0,135390.0,95,2,,
"['135340.0', '135350.0', '135360.0', '135370.0', '135380.0', '135390.0', '135400.0', '135410.0', '135420.0', '135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0']","[0, 14, 3, 8, 7, 1, 3, 0, 4, 1, 5, 7, 0, 0, 5]","[4, 7, 6, 8, 26, 12, 14, 3, 14, 0, 0, 6, 4, 1, 0]",ni2407,2024-06-17 14:19:00,-47,135370.0,135470.0,135480.0,135340.0,181,-1,,
"['135300.0', '135310.0', '135320.0', '135330.0', '135340.0', '135350.0', '135360.0', '135380.0']","[10, 8, 20, 23, 1, 12, 8, 4]","[50, 19, 19, 8, 13, 11, 6, 0]",ni2407,2024-06-17 14:20:00,-40,135350.0,135360.0,135380.0,135300.0,229,0,,
"['135350.0', '135370.0', '135380.0', '135390.0', '135400.0', '135410.0', '135420.0', '135430.0', '135440.0']","[0, 2, 16, 4, 6, 6, 16, 21, 3]","[1, 5, 0, 1, 1, 12, 26, 0, 0]",ni2407,2024-06-17 14:21:00,28,135410.0,135370.0,135440.0,135350.0,141,2,,
"['135370.0', '135380.0', '135390.0', '135400.0', '135410.0', '135430.0']","[1, 5, 14, 2, 1, 2]","[9, 5, 18, 2, 5, 0]",ni2407,2024-06-17 14:22:00,-14,135380.0,135430.0,135430.0,135370.0,78,0,,
"['135270.0', '135280.0', '135290.0', '135300.0', '135310.0', '135320.0', '135330.0', '135340.0', '135350.0', '135360.0', '135370.0', '135400.0']","[0, 18, 1, 10, 8, 9, 10, 4, 3, 0, 11, 1]","[3, 9, 4, 59, 2, 8, 14, 2, 3, 16, 8, 0]",ni2407,2024-06-17 14:23:00,-53,135330.0,135370.0,135400.0,135270.0,219,0,,
"['135320.0', '135330.0', '135340.0', '135350.0', '135370.0', '135380.0', '135390.0', '135400.0', '135410.0']","[0, 15, 10, 7, 0, 10, 11, 7, 2]","[17, 23, 2, 2, 25, 2, 1, 0, 0]",ni2407,2024-06-17 14:24:00,-10,135320.0,135340.0,135410.0,135320.0,154,0,,
"['135280.0', '135290.0', '135300.0', '135310.0', '135320.0', '135330.0', '135340.0', '135350.0', '135370.0', '135390.0', '135400.0']","[0, 0, 0, 7, 25, 7, 12, 29, 10, 4, 21]","[1, 24, 10, 0, 20, 16, 13, 2, 0, 0, 0]",ni2407,2024-06-17 14:25:00,29,135400.0,135350.0,135400.0,135280.0,214,0,,
"['135410.0', '135420.0', '135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0', '135490.0', '135500.0', '135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135560.0']","[0, 1, 0, 5, 3, 7, 3, 1, 4, 24, 1, 12, 37, 43, 41, 22]","[7, 0, 17, 0, 0, 4, 0, 0, 4, 26, 6, 23, 31, 23, 4, 0]",ni2407,2024-06-17 14:26:00,59,135530.0,135420.0,135560.0,135410.0,385,1,,
"['135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0']","[2, 20, 16, 15, 15, 15, 20, 12, 20, 0, 43, 43, 8, 44]","[9, 24, 10, 18, 9, 0, 3, 0, 0, 11, 73, 2, 16, 37]",ni2407,2024-06-17 14:27:00,61,135620.0,135530.0,135650.0,135510.0,536,1,,
"['135530.0', '135540.0', '135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0']","[0, 12, 11, 2, 4, 11, 6, 10, 0, 18, 2]","[4, 16, 8, 9, 5, 6, 7, 28, 7, 10, 0]",ni2407,2024-06-17 14:28:00,-24,135550.0,135630.0,135630.0,135530.0,194,0,,
"['135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135640.0']","[0, 1, 3, 8, 10, 18, 7, 14, 5, 12, 1, 16, 2]","[10, 19, 38, 2, 6, 3, 0, 0, 0, 0, 2, 20, 0]",ni2407,2024-06-17 14:29:00,-3,135620.0,135560.0,135640.0,135510.0,203,2,,
"['135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0']","[0, 7, 5, 1, 7, 20, 8, 3]","[4, 0, 6, 19, 8, 10, 12, 0]",ni2407,2024-06-17 14:30:00,-8,135610.0,135620.0,135630.0,135560.0,134,0,,
"['135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0']","[0, 3, 5, 78, 15, 9, 14, 21, 16, 23, 11, 4]","[3, 7, 14, 26, 23, 3, 15, 20, 2, 10, 10, 0]",ni2407,2024-06-17 14:31:00,66,135700.0,135610.0,135700.0,135590.0,358,0,,
"['135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0', '135730.0', '135740.0']","[0, 0, 18, 28, 7, 10, 7, 51, 51, 35, 10, 7]","[9, 17, 19, 28, 16, 16, 39, 0, 3, 35, 0, 4]",ni2407,2024-06-17 14:32:00,38,135690.0,135700.0,135740.0,135630.0,444,0,,
"['135550.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0']","[0, 5, 15, 6, 0, 0, 2, 4, 7, 0, 4, 14, 2]","[9, 28, 15, 7, 13, 5, 10, 18, 9, 2, 4, 7, 0]",ni2407,2024-06-17 14:33:00,-68,135600.0,135690.0,135690.0,135550.0,224,0,,
"['135500.0', '135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0']","[26, 33, 21, 4, 5, 8, 8, 13, 27, 0, 10, 36, 4, 3]","[42, 18, 1, 2, 6, 16, 10, 15, 24, 6, 10, 8, 0, 0]",ni2407,2024-06-17 14:34:00,40,135620.0,135600.0,135630.0,135500.0,369,0,,
"['135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0']","[0, 0, 0, 0, 7, 10, 10, 11, 3, 0, 16, 43, 12]","[5, 1, 20, 20, 21, 3, 4, 0, 0, 5, 10, 17, 0]",ni2407,2024-06-17 14:35:00,6,135690.0,135610.0,135700.0,135580.0,249,-1,,
"['135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0', '135730.0', '135740.0', '135750.0', '135760.0', '135770.0']","[0, 2, 17, 14, 6, 1, 20, 76, 12, 31, 9]","[9, 13, 3, 0, 9, 16, 21, 23, 2, 21, 0]",ni2407,2024-06-17 14:36:00,71,135760.0,135680.0,135770.0,135670.0,329,0,,
"['135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135730.0', '135740.0', '135750.0', '135760.0', '135770.0', '135780.0', '135790.0']","[0, 0, 0, 7, 5, 23, 31, 31, 13, 20, 6, 0, 0, 19, 14]","[2, 21, 3, 17, 8, 38, 11, 9, 54, 0, 0, 14, 11, 32, 0]",ni2407,2024-06-17 14:37:00,-51,135640.0,135760.0,135790.0,135640.0,425,0,,
"['135570.0', '135580.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0']","[0, 5, 2, 1, 18, 49, 18, 1, 2, 3, 4, 3, 9]","[34, 14, 46, 8, 13, 15, 10, 9, 1, 1, 0, 7, 3]",ni2407,2024-06-17 14:38:00,-46,135620.0,135640.0,135700.0,135570.0,301,-1,,
"['135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135680.0']","[0, 0, 6, 34, 7, 38, 12, 9, 1, 3]","[10, 1, 34, 52, 26, 8, 4, 0, 0, 0]",ni2407,2024-06-17 14:39:00,-25,135650.0,135620.0,135680.0,135580.0,261,0,,
"['135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0']","[5, 14, 17, 6, 12, 6, 1, 0, 0, 0, 7, 8, 0, 1, 3, 2, 6, 11]","[6, 6, 28, 3, 4, 3, 0, 1, 1, 1, 6, 16, 3, 0, 13, 9, 0, 0]",ni2407,2024-06-17 14:40:00,-1,135570.0,135650.0,135720.0,135530.0,260,0,,
"['135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135650.0']","[1, 22, 9, 25, 15, 2, 8]","[21, 19, 11, 1, 12, 0, 0]",ni2407,2024-06-17 14:41:00,18,135580.0,135580.0,135650.0,135580.0,165,0,,
"['135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0']","[0, 4, 29, 7, 2, 3, 4, 8, 0, 8, 8]","[18, 15, 15, 0, 1, 7, 13, 2, 4, 1, 10]",ni2407,2024-06-17 14:42:00,-13,135590.0,135580.0,135690.0,135580.0,193,0,,
"['135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0']","[0, 0, 0, 12, 11, 7, 14, 8, 1]","[16, 15, 7, 36, 9, 34, 4, 4, 0]",ni2407,2024-06-17 14:43:00,-72,135560.0,135590.0,135630.0,135550.0,182,0,,
"['135540.0', '135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0']","[0, 0, 14, 5, 2, 13, 3, 5, 6, 0, 9, 1, 9, 3]","[7, 1, 0, 0, 0, 6, 9, 0, 0, 7, 0, 4, 0, 0]",ni2407,2024-06-17 14:44:00,36,135630.0,135550.0,135670.0,135540.0,126,2,,
"['135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0']","[0, 0, 9, 0, 1, 9, 0, 0, 0, 1, 16, 1, 9, 4]","[4, 1, 4, 8, 9, 0, 2, 1, 1, 3, 5, 22, 0, 0]",ni2407,2024-06-17 14:45:00,-10,135590.0,135620.0,135680.0,135550.0,126,0,,
"['135610.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0']","[4, 13, 8, 7, 1, 12, 6, 15, 25, 9, 16]","[0, 14, 0, 1, 0, 11, 20, 39, 2, 18, 7]",ni2407,2024-06-17 14:46:00,4,135680.0,135610.0,135730.0,135610.0,250,0,,
"['135620.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0']","[4, 0, 0, 0, 4, 11, 5, 4]","[10, 29, 36, 12, 40, 15, 0, 0]",ni2407,2024-06-17 14:47:00,-114,135620.0,135680.0,135700.0,135620.0,197,-1,,
"['135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135650.0', '135660.0']","[0, 20, 5, 23, 6, 5, 2, 7, 3, 1, 1]","[3, 7, 6, 8, 11, 8, 24, 9, 12, 0, 0]",ni2407,2024-06-17 14:48:00,-15,135600.0,135610.0,135660.0,135550.0,174,0,,
"['135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0']","[0, 5, 1, 4, 2, 26]","[1, 4, 10, 23, 4, 8]",ni2407,2024-06-17 14:49:00,-12,135600.0,135610.0,135650.0,135600.0,99,0,,
"['135600.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0']","[0, 2, 8, 3, 32, 4, 4, 13, 8, 37, 30]","[4, 0, 0, 0, 0, 4, 25, 15, 30, 9, 0]",ni2407,2024-06-17 14:50:00,54,135700.0,135600.0,135710.0,135600.0,260,2,,
"['135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0']","[0, 0, 5, 0, 6, 20, 4, 4, 7, 15, 23, 6]","[2, 10, 2, 10, 5, 24, 15, 30, 12, 12, 0, 1]",ni2407,2024-06-17 14:51:00,-33,135710.0,135710.0,135720.0,135610.0,241,-1,,
"['135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0', '135730.0']","[5, 13, 1, 25, 22, 7, 4, 5]","[4, 38, 8, 27, 21, 18, 10, 0]",ni2407,2024-06-17 14:52:00,-44,135700.0,135710.0,135730.0,135660.0,222,0,,
"['135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0', '135730.0', '135740.0', '135750.0', '135760.0']","[0, 11, 11, 2, 24, 28, 25, 9, 17, 1]","[5, 8, 26, 1, 43, 17, 22, 27, 0, 0]",ni2407,2024-06-17 14:53:00,-21,135740.0,135700.0,135760.0,135670.0,307,0,,
"['135660.0', '135670.0', '135680.0', '135690.0', '135700.0', '135710.0', '135720.0', '135730.0', '135740.0', '135750.0', '135760.0', '135770.0']","[0, 1, 5, 10, 19, 7, 8, 5, 8, 0, 7, 8]","[10, 19, 28, 13, 41, 19, 5, 13, 20, 3, 0, 0]",ni2407,2024-06-17 14:54:00,-93,135740.0,135730.0,135770.0,135660.0,271,0,,
"['135690.0', '135700.0', '135710.0', '135720.0', '135730.0', '135740.0', '135750.0', '135760.0', '135770.0']","[0, 0, 4, 40, 13, 14, 5, 2, 32]","[14, 7, 25, 36, 24, 11, 39, 8, 0]",ni2407,2024-06-17 14:55:00,-54,135720.0,135740.0,135770.0,135690.0,298,0,,
"['135510.0', '135520.0', '135530.0', '135540.0', '135550.0', '135560.0', '135570.0', '135580.0', '135590.0', '135600.0', '135610.0', '135620.0', '135630.0', '135640.0', '135650.0', '135670.0', '135680.0', '135690.0', '135700.0', '135720.0', '135730.0', '135740.0']","[0, 0, 7, 18, 0, 34, 29, 18, 4, 5, 0, 0, 0, 0, 0, 0, 3, 35, 19, 37, 2, 25]","[3, 12, 83, 0, 23, 33, 6, 5, 41, 0, 9, 4, 8, 22, 30, 12, 15, 28, 0, 7, 0, 0]",ni2407,2024-06-17 14:56:00,-105,135510.0,135730.0,135740.0,135510.0,622,-4,,
"['135480.0', '135490.0', '135500.0', '135510.0', '135520.0', '135530.0', '135540.0']","[0, 0, 28, 121, 25, 56, 11]","[11, 6, 43, 33, 41, 3, 0]",ni2407,2024-06-17 14:57:00,104,135500.0,135530.0,135540.0,135480.0,415,0,,
"['135360.0', '135370.0', '135380.0', '135390.0', '135400.0', '135430.0', '135440.0', '135450.0', '135460.0', '135470.0', '135480.0', '135490.0']","[0, 0, 9, 2, 7, 0, 0, 19, 20, 6, 22, 3]","[11, 15, 46, 0, 18, 22, 33, 46, 29, 16, 10, 0]",ni2407,2024-06-17 14:58:00,-158,135360.0,135480.0,135490.0,135360.0,354,0,,
"['135230.0', '135240.0', '135250.0', '135260.0', '135270.0', '135280.0', '135290.0', '135300.0', '135310.0', '135320.0', '135330.0', '135340.0', '135350.0', '135360.0', '135380.0']","[0, 34, 10, 2, 0, 17, 10, 131, 22, 15, 19, 21, 0, 0, 14]","[26, 53, 20, 6, 7, 16, 20, 158, 46, 21, 4, 51, 3, 3, 0]",ni2407,2024-06-17 14:59:00,-139,135240.0,135360.0,135380.0,135230.0,772,-1,,