datetime,symbol,lastprice,volume,bid_p,bid_v,ask_p,ask_v,bartime,open,high,low,close,starttime
2025-03-19 22:25:34,rr2505,3510.0,1,3510.0,3,3511.0,11,2025-03-19 22:25:34,3510.0,3510.0,3510.0,3510.0,2025-03-19 22:25:34
2025-03-19 22:25:38.500000,rr2505,3510.0,2,3510.0,3,3511.0,11,2025-03-19 22:30:00,3510.0,3510.0,3510.0,3510.0,2025-03-19 22:25:34
2025-03-19 22:26:05,rr2505,3510.0,1,3509.0,41,3511.0,23,2025-03-19 22:30:00,3510.0,3510.0,3510.0,3510.0,2025-03-19 22:25:34
2025-03-19 22:31:52,rr2505,3511.0,1,3510.0,1,3511.0,38,2025-03-19 22:31:52,3511.0,3511.0,3511.0,3511.0,2025-03-19 22:31:52
2025-03-19 22:33:50,rr2505,3511.0,1,3510.0,2,3511.0,8,2025-03-19 22:35:00,3511.0,3511.0,3511.0,3511.0,2025-03-19 22:31:52
2025-03-19 22:39:13,rr2505,3511.0,1,3510.0,2,3511.0,7,2025-03-19 22:39:13,3511.0,3511.0,3511.0,3511.0,2025-03-19 22:39:13
2025-03-19 22:47:06.500000,rr2505,3511.0,2,3510.0,3,3511.0,9,2025-03-19 22:47:06.500,3511.0,3511.0,3511.0,3511.0,2025-03-19 22:47:06.500000
2025-03-19 22:47:23,rr2505,3510.0,1,3510.0,3,3511.0,7,2025-03-19 22:50:00,3511.0,3511.0,3510.0,3510.0,2025-03-19 22:47:06.500000
2025-03-19 22:47:23.500000,rr2505,3510.0,1,3510.0,2,3511.0,7,2025-03-19 22:50:00,3511.0,3511.0,3510.0,3510.0,2025-03-19 22:47:06.500000
2025-03-19 22:57:00,rr2505,3510.0,3,3509.0,36,3511.0,10,2025-03-19 22:57:00,3510.0,3510.0,3510.0,3510.0,2025-03-19 22:57:00
2025-03-19 22:58:40,rr2505,3511.0,1,3509.0,41,3511.0,15,2025-03-19 23:00:00,3510.0,3511.0,3510.0,3511.0,2025-03-19 22:57:00
2025-03-19 22:58:41,rr2505,3511.0,4,3510.0,2,3511.0,4,2025-03-19 23:00:00,3510.0,3511.0,3510.0,3511.0,2025-03-19 22:57:00
2025-03-19 22:58:41.500000,rr2505,3512.0,1,3511.0,1,3512.0,12,2025-03-19 23:00:00,3510.0,3512.0,3510.0,3512.0,2025-03-19 22:57:00
2025-03-19 22:58:49,rr2505,3511.0,1,3510.0,18,3512.0,6,2025-03-19 23:00:00,3510.0,3512.0,3510.0,3511.0,2025-03-19 22:57:00
2025-03-19 22:59:31.500000,rr2505,3513.0,5,3510.0,16,3512.0,11,2025-03-19 23:00:00,3510.0,3513.0,3510.0,3513.0,2025-03-19 22:57:00
2025-03-19 22:59:45,rr2505,3513.0,1,3511.0,3,3513.0,4,2025-03-19 23:00:00,3510.0,3513.0,3510.0,3513.0,2025-03-19 22:57:00