datetime,symbol,lastprice,volume,bid_p,bid_v,ask_p,ask_v,bartime,open,high,low,close,starttime
2025-03-14 00:56:11.500000,pb2504,17560.0,13,17555.0,46,17560.0,2,2025-03-14 00:56:11.500,17560.0,17560.0,17560.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:56:12,pb2504,17560.0,14,17555.0,46,17560.0,2,2025-03-14 01:00:00,17560.0,17560.0,17560.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:56:13,pb2504,17560.0,10,17555.0,37,17560.0,28,2025-03-14 01:00:00,17560.0,17560.0,17560.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:56:13.500000,pb2504,17560.0,4,17555.0,41,17560.0,4,2025-03-14 01:00:00,17560.0,17560.0,17560.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:56:30.500000,pb2504,17560.0,32,17555.0,45,17560.0,9,2025-03-14 01:00:00,17560.0,17560.0,17560.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:56:31.500000,pb2504,17555.0,2,17555.0,13,17560.0,24,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17555.0,2025-03-14 00:56:11.500000
2025-03-14 00:56:39,pb2504,17560.0,1,17555.0,7,17560.0,53,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:57:00,pb2504,17555.0,9,17555.0,34,17560.0,46,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17555.0,2025-03-14 00:56:11.500000
2025-03-14 00:57:51.500000,pb2504,17555.0,2,17555.0,20,17560.0,52,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17555.0,2025-03-14 00:56:11.500000
2025-03-14 00:58:45,pb2504,17560.0,4,17555.0,34,17560.0,52,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:58:45.500000,pb2504,17560.0,1,17555.0,36,17560.0,27,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:58:51,pb2504,17560.0,7,17555.0,36,17560.0,16,2025-03-14 01:00:00,17560.0,17560.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:58:51.500000,pb2504,17565.0,1,17560.0,5,17565.0,39,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:07,pb2504,17565.0,2,17560.0,7,17565.0,48,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:07.500000,pb2504,17565.0,1,17560.0,26,17565.0,41,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:10,pb2504,17560.0,1,17560.0,26,17565.0,40,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:16,pb2504,17560.0,1,17560.0,34,17565.0,40,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:28.500000,pb2504,17565.0,34,17560.0,24,17565.0,40,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:29,pb2504,17565.0,5,17560.0,30,17565.0,5,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:29.500000,pb2504,17565.0,1,17565.0,9,17570.0,50,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:30,pb2504,17560.0,1,17560.0,37,17570.0,37,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:36.500000,pb2504,17560.0,1,17560.0,36,17565.0,1,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:44,pb2504,17565.0,2,17560.0,34,17565.0,1,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:44.500000,pb2504,17560.0,7,17560.0,33,17565.0,1,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17560.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:45,pb2504,17565.0,14,17560.0,26,17565.0,1,2025-03-14 01:00:00,17560.0,17565.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:49.500000,pb2504,17570.0,7,17560.0,20,17565.0,3,2025-03-14 01:00:00,17560.0,17570.0,17555.0,17570.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:50.500000,pb2504,17570.0,3,17560.0,2,17570.0,9,2025-03-14 01:00:00,17560.0,17570.0,17555.0,17570.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:51,pb2504,17565.0,1,17560.0,2,17570.0,14,2025-03-14 01:00:00,17560.0,17570.0,17555.0,17565.0,2025-03-14 00:56:11.500000
2025-03-14 00:59:55,pb2504,17560.0,2,17560.0,2,17565.0,2,2025-03-14 01:00:00,17560.0,17570.0,17555.0,17560.0,2025-03-14 00:56:11.500000