How to fit the Chinese market with period session break?

[leolle]

Hi, I am using the Chinese market data to do some exploration. The market starts at 9am until 10:15, and then from 10:30 to 11:30, then having a two hour break at midnoon, the afternoon session resumes at 1:30pm and end at 3:00pm, and there's a evening session begins at 9pm lasts for 2 hours. Below is my data, can you help me to get the TPO market profile with your code? Thank you. symbol,datetime,Open,Close,High,Low,Volume RB2201.SHF,20210816 09:01:00,5460.0,5455.0,5460.0,5440.0,27944.0 RB2201.SHF,20210816 09:02:00,5457.0,5458.0,5459.0,5446.0,43301.0 RB2201.SHF,20210816 09:03:00,5456.0,5453.0,5460.0,5450.0,54709.0 RB2201.SHF,20210816 09:04:00,5453.0,5463.0,5464.0,5449.0,62143.0 RB2201.SHF,20210816 09:05:00,5463.0,5467.0,5468.0,5459.0,70866.0 RB2201.SHF,20210816 09:06:00,5466.0,5464.0,5467.0,5460.0,78275.0 RB2201.SHF,20210816 09:07:00,5464.0,5477.0,5481.0,5460.0,89809.0 RB2201.SHF,20210816 09:08:00,5476.0,5485.0,5486.0,5475.0,101915.0 RB2201.SHF,20210816 09:09:00,5485.0,5496.0,5497.0,5480.0,119876.0 RB2201.SHF,20210816 09:10:00,5497.0,5491.0,5498.0,5487.0,131531.0 RB2201.SHF,20210816 09:11:00,5492.0,5487.0,5492.0,5482.0,140250.0 RB2201.SHF,20210816 09:12:00,5487.0,5487.0,5489.0,5484.0,143489.0 RB2201.SHF,20210816 09:13:00,5486.0,5483.0,5488.0,5480.0,147617.0 RB2201.SHF,20210816 09:14:00,5482.0,5481.0,5484.0,5478.0,152161.0 RB2201.SHF,20210816 09:15:00,5481.0,5481.0,5482.0,5477.0,155399.0 RB2201.SHF,20210816 09:16:00,5482.0,5475.0,5482.0,5472.0,160802.0 RB2201.SHF,20210816 09:17:00,5476.0,5473.0,5477.0,5472.0,164349.0 RB2201.SHF,20210816 09:18:00,5473.0,5470.0,5476.0,5468.0,170895.0 RB2201.SHF,20210816 09:19:00,5470.0,5470.0,5470.0,5467.0,174348.0 RB2201.SHF,20210816 09:20:00,5470.0,5460.0,5470.0,5455.0,187174.0 RB2201.SHF,20210816 09:21:00,5459.0,5457.0,5459.0,5453.0,195077.0 RB2201.SHF,20210816 09:22:00,5457.0,5455.0,5457.0,5449.0,204369.0 RB2201.SHF,20210816 09:23:00,5454.0,5460.0,5461.0,5454.0,210400.0 RB2201.SHF,20210816 09:24:00,5460.0,5458.0,5463.0,5456.0,214691.0 RB2201.SHF,20210816 09:25:00,5457.0,5454.0,5458.0,5453.0,218880.0 RB2201.SHF,20210816 09:26:00,5455.0,5456.0,5456.0,5450.0,224306.0 RB2201.SHF,20210816 09:27:00,5456.0,5448.0,5456.0,5445.0,230913.0 RB2201.SHF,20210816 09:28:00,5448.0,5456.0,5456.0,5444.0,236958.0 RB2201.SHF,20210816 09:29:00,5456.0,5455.0,5456.0,5450.0,241118.0 RB2201.SHF,20210816 09:30:00,5454.0,5450.0,5456.0,5450.0,244558.0 RB2201.SHF,20210816 09:31:00,5450.0,5451.0,5451.0,5446.0,249717.0 RB2201.SHF,20210816 09:32:00,5452.0,5457.0,5458.0,5452.0,253991.0 RB2201.SHF,20210816 09:33:00,5456.0,5457.0,5459.0,5455.0,256867.0 RB2201.SHF,20210816 09:34:00,5456.0,5454.0,5457.0,5452.0,259324.0 RB2201.SHF,20210816 09:35:00,5454.0,5461.0,5462.0,5452.0,262338.0 RB2201.SHF,20210816 09:36:00,5461.0,5459.0,5461.0,5457.0,265262.0 RB2201.SHF,20210816 09:37:00,5459.0,5466.0,5468.0,5458.0,272050.0 RB2201.SHF,20210816 09:38:00,5465.0,5463.0,5467.0,5463.0,274626.0 RB2201.SHF,20210816 09:39:00,5464.0,5460.0,5464.0,5459.0,277225.0 RB2201.SHF,20210816 09:40:00,5460.0,5455.0,5460.0,5455.0,279837.0 RB2201.SHF,20210816 09:41:00,5456.0,5459.0,5460.0,5453.0,282532.0 RB2201.SHF,20210816 09:42:00,5459.0,5455.0,5459.0,5453.0,284336.0 RB2201.SHF,20210816 09:43:00,5456.0,5459.0,5459.0,5455.0,286002.0 RB2201.SHF,20210816 09:44:00,5460.0,5452.0,5462.0,5452.0,288645.0 RB2201.SHF,20210816 09:45:00,5453.0,5452.0,5455.0,5451.0,290894.0 RB2201.SHF,20210816 09:46:00,5451.0,5454.0,5455.0,5450.0,293938.0 RB2201.SHF,20210816 09:47:00,5453.0,5448.0,5456.0,5448.0,296808.0 RB2201.SHF,20210816 09:48:00,5449.0,5448.0,5454.0,5448.0,300573.0 RB2201.SHF,20210816 09:49:00,5447.0,5446.0,5449.0,5444.0,306046.0 RB2201.SHF,20210816 09:50:00,5446.0,5438.0,5446.0,5438.0,317702.0 RB2201.SHF,20210816 09:51:00,5436.0,5443.0,5447.0,5436.0,325162.0 RB2201.SHF,20210816 09:52:00,5443.0,5447.0,5449.0,5441.0,330123.0 RB2201.SHF,20210816 09:53:00,5447.0,5441.0,5448.0,5441.0,333900.0 RB2201.SHF,20210816 09:54:00,5442.0,5435.0,5443.0,5432.0,343469.0 RB2201.SHF,20210816 09:55:00,5433.0,5447.0,5447.0,5433.0,349510.0 RB2201.SHF,20210816 09:56:00,5446.0,5451.0,5454.0,5443.0,358788.0 RB2201.SHF,20210816 09:57:00,5452.0,5450.0,5452.0,5447.0,362370.0 RB2201.SHF,20210816 09:58:00,5450.0,5446.0,5451.0,5446.0,364604.0 RB2201.SHF,20210816 09:59:00,5446.0,5451.0,5451.0,5446.0,366586.0 RB2201.SHF,20210816 10:00:00,5450.0,5450.0,5455.0,5448.0,369563.0 RB2201.SHF,20210816 10:01:00,5448.0,5440.0,5449.0,5440.0,373620.0 RB2201.SHF,20210816 10:02:00,5441.0,5437.0,5441.0,5430.0,386241.0 RB2201.SHF,20210816 10:03:00,5438.0,5438.0,5443.0,5435.0,393031.0 RB2201.SHF,20210816 10:04:00,5438.0,5446.0,5446.0,5438.0,396075.0 RB2201.SHF,20210816 10:05:00,5445.0,5437.0,5449.0,5437.0,401966.0 RB2201.SHF,20210816 10:06:00,5437.0,5420.0,5437.0,5417.0,427143.0 RB2201.SHF,20210816 10:07:00,5419.0,5423.0,5424.0,5415.0,440841.0 RB2201.SHF,20210816 10:08:00,5422.0,5412.0,5427.0,5412.0,454672.0 RB2201.SHF,20210816 10:09:00,5412.0,5406.0,5415.0,5404.0,476351.0 RB2201.SHF,20210816 10:10:00,5406.0,5408.0,5410.0,5402.0,489911.0 RB2201.SHF,20210816 10:11:00,5408.0,5413.0,5414.0,5406.0,498922.0 RB2201.SHF,20210816 10:12:00,5412.0,5410.0,5413.0,5407.0,507148.0 RB2201.SHF,20210816 10:13:00,5409.0,5405.0,5411.0,5405.0,515220.0 RB2201.SHF,20210816 10:14:00,5404.0,5399.0,5404.0,5399.0,529163.0 RB2201.SHF,20210816 10:15:00,5399.0,5374.0,5399.0,5374.0,565677.0 RB2201.SHF,20210816 10:31:00,5372.0,5351.0,5372.0,5351.0,621641.0 RB2201.SHF,20210816 10:32:00,5353.0,5356.0,5358.0,5353.0,649904.0 RB2201.SHF,20210816 10:33:00,5355.0,5351.0,5357.0,5351.0,670935.0 RB2201.SHF,20210816 10:34:00,5352.0,5360.0,5364.0,5348.0,700424.0 RB2201.SHF,20210816 10:35:00,5359.0,5356.0,5362.0,5351.0,716781.0 RB2201.SHF,20210816 10:36:00,5355.0,5354.0,5357.0,5346.0,735254.0 RB2201.SHF,20210816 10:37:00,5355.0,5356.0,5363.0,5352.0,749694.0 RB2201.SHF,20210816 10:38:00,5356.0,5363.0,5364.0,5353.0,760805.0 RB2201.SHF,20210816 10:39:00,5363.0,5371.0,5375.0,5362.0,782665.0 RB2201.SHF,20210816 10:40:00,5371.0,5363.0,5371.0,5362.0,794435.0 RB2201.SHF,20210816 10:41:00,5362.0,5350.0,5362.0,5349.0,813662.0 RB2201.SHF,20210816 10:42:00,5350.0,5340.0,5354.0,5333.0,844926.0 RB2201.SHF,20210816 10:43:00,5337.0,5353.0,5353.0,5337.0,859348.0 RB2201.SHF,20210816 10:44:00,5352.0,5347.0,5352.0,5346.0,866006.0 RB2201.SHF,20210816 10:45:00,5347.0,5336.0,5347.0,5335.0,882002.0 RB2201.SHF,20210816 10:46:00,5333.0,5344.0,5345.0,5333.0,895237.0 RB2201.SHF,20210816 10:47:00,5343.0,5346.0,5346.0,5340.0,904713.0 RB2201.SHF,20210816 10:48:00,5346.0,5330.0,5346.0,5330.0,919395.0 RB2201.SHF,20210816 10:49:00,5328.0,5334.0,5335.0,5327.0,937269.0 RB2201.SHF,20210816 10:50:00,5334.0,5338.0,5344.0,5333.0,945877.0 RB2201.SHF,20210816 10:51:00,5337.0,5329.0,5338.0,5327.0,955330.0 RB2201.SHF,20210816 10:52:00,5328.0,5324.0,5333.0,5324.0,967840.0 RB2201.SHF,20210816 10:53:00,5325.0,5320.0,5329.0,5317.0,987114.0 RB2201.SHF,20210816 10:54:00,5318.0,5314.0,5322.0,5314.0,1000910.0 RB2201.SHF,20210816 10:55:00,5313.0,5312.0,5315.0,5308.0,1020187.0 RB2201.SHF,20210816 10:56:00,5312.0,5309.0,5317.0,5309.0,1035018.0 RB2201.SHF,20210816 10:57:00,5309.0,5302.0,5310.0,5302.0,1051831.0 RB2201.SHF,20210816 10:58:00,5302.0,5298.0,5305.0,5296.0,1078118.0 RB2201.SHF,20210816 10:59:00,5298.0,5299.0,5299.0,5291.0,1101763.0 RB2201.SHF,20210816 11:00:00,5299.0,5307.0,5308.0,5296.0,1120633.0 RB2201.SHF,20210816 11:01:00,5305.0,5307.0,5312.0,5304.0,1138648.0 RB2201.SHF,20210816 11:02:00,5308.0,5316.0,5318.0,5307.0,1150493.0 RB2201.SHF,20210816 11:03:00,5317.0,5321.0,5324.0,5315.0,1170140.0 RB2201.SHF,20210816 11:04:00,5321.0,5312.0,5321.0,5311.0,1181516.0 RB2201.SHF,20210816 11:05:00,5311.0,5314.0,5314.0,5308.0,1188827.0 RB2201.SHF,20210816 11:06:00,5312.0,5329.0,5329.0,5311.0,1202060.0 RB2201.SHF,20210816 11:07:00,5329.0,5333.0,5334.0,5324.0,1213199.0 RB2201.SHF,20210816 11:08:00,5333.0,5326.0,5333.0,5323.0,1223861.0 RB2201.SHF,20210816 11:09:00,5326.0,5327.0,5331.0,5325.0,1228603.0 RB2201.SHF,20210816 11:10:00,5327.0,5332.0,5335.0,5327.0,1235971.0 RB2201.SHF,20210816 11:11:00,5332.0,5332.0,5337.0,5330.0,1243894.0 RB2201.SHF,20210816 11:12:00,5331.0,5327.0,5333.0,5326.0,1249413.0 RB2201.SHF,20210816 11:13:00,5327.0,5326.0,5327.0,5323.0,1254478.0 RB2201.SHF,20210816 11:14:00,5326.0,5332.0,5334.0,5326.0,1259998.0 RB2201.SHF,20210816 11:15:00,5331.0,5338.0,5339.0,5329.0,1268330.0 RB2201.SHF,20210816 11:16:00,5338.0,5328.0,5338.0,5328.0,1277073.0 RB2201.SHF,20210816 11:17:00,5328.0,5330.0,5332.0,5325.0,1283500.0 RB2201.SHF,20210816 11:18:00,5330.0,5328.0,5332.0,5327.0,1287546.0 RB2201.SHF,20210816 11:19:00,5327.0,5326.0,5328.0,5322.0,1293232.0 RB2201.SHF,20210816 11:20:00,5326.0,5330.0,5333.0,5326.0,1296309.0 RB2201.SHF,20210816 11:21:00,5329.0,5335.0,5337.0,5329.0,1301509.0 RB2201.SHF,20210816 11:22:00,5336.0,5338.0,5342.0,5335.0,1315285.0 RB2201.SHF,20210816 11:23:00,5337.0,5346.0,5349.0,5337.0,1332002.0 RB2201.SHF,20210816 11:24:00,5346.0,5342.0,5349.0,5340.0,1341075.0 RB2201.SHF,20210816 11:25:00,5343.0,5348.0,5349.0,5342.0,1347721.0 RB2201.SHF,20210816 11:26:00,5349.0,5342.0,5351.0,5341.0,1361938.0 RB2201.SHF,20210816 11:27:00,5342.0,5350.0,5350.0,5342.0,1368514.0 RB2201.SHF,20210816 11:28:00,5350.0,5354.0,5355.0,5350.0,1381821.0 RB2201.SHF,20210816 11:29:00,5353.0,5354.0,5357.0,5352.0,1388692.0 RB2201.SHF,20210816 11:30:00,5355.0,5344.0,5357.0,5343.0,1397741.0 RB2201.SHF,20210816 13:31:00,5345.0,5356.0,5358.0,5345.0,1410932.0 RB2201.SHF,20210816 13:32:00,5356.0,5354.0,5357.0,5349.0,1419834.0 RB2201.SHF,20210816 13:33:00,5354.0,5360.0,5361.0,5353.0,1432551.0 RB2201.SHF,20210816 13:34:00,5361.0,5358.0,5363.0,5357.0,1443537.0 RB2201.SHF,20210816 13:35:00,5358.0,5349.0,5360.0,5348.0,1451659.0 RB2201.SHF,20210816 13:36:00,5350.0,5339.0,5351.0,5337.0,1463718.0 RB2201.SHF,20210816 13:37:00,5340.0,5344.0,5349.0,5339.0,1472206.0 RB2201.SHF,20210816 13:38:00,5344.0,5341.0,5344.0,5340.0,1478232.0 RB2201.SHF,20210816 13:39:00,5342.0,5333.0,5342.0,5333.0,1487045.0 RB2201.SHF,20210816 13:40:00,5333.0,5333.0,5335.0,5331.0,1495183.0 RB2201.SHF,20210816 13:41:00,5333.0,5336.0,5337.0,5333.0,1500471.0 RB2201.SHF,20210816 13:42:00,5336.0,5335.0,5341.0,5335.0,1505620.0 RB2201.SHF,20210816 13:43:00,5335.0,5331.0,5335.0,5327.0,1515411.0 RB2201.SHF,20210816 13:44:00,5330.0,5326.0,5331.0,5323.0,1523628.0 RB2201.SHF,20210816 13:45:00,5325.0,5330.0,5330.0,5324.0,1528689.0 RB2201.SHF,20210816 13:46:00,5330.0,5325.0,5333.0,5323.0,1534729.0 RB2201.SHF,20210816 13:47:00,5325.0,5319.0,5328.0,5318.0,1541051.0 RB2201.SHF,20210816 13:48:00,5319.0,5320.0,5322.0,5313.0,1554940.0 RB2201.SHF,20210816 13:49:00,5320.0,5330.0,5331.0,5320.0,1563230.0 RB2201.SHF,20210816 13:50:00,5328.0,5328.0,5329.0,5324.0,1566442.0 RB2201.SHF,20210816 13:51:00,5328.0,5329.0,5331.0,5328.0,1570713.0 RB2201.SHF,20210816 13:52:00,5330.0,5335.0,5335.0,5328.0,1576105.0 RB2201.SHF,20210816 13:53:00,5334.0,5336.0,5339.0,5334.0,1584492.0 RB2201.SHF,20210816 13:54:00,5336.0,5338.0,5338.0,5335.0,1586713.0 RB2201.SHF,20210816 13:55:00,5337.0,5337.0,5340.0,5335.0,1592232.0 RB2201.SHF,20210816 13:56:00,5337.0,5331.0,5337.0,5330.0,1597229.0 RB2201.SHF,20210816 13:57:00,5331.0,5339.0,5340.0,5331.0,1600604.0 RB2201.SHF,20210816 13:58:00,5339.0,5336.0,5339.0,5335.0,1602120.0 RB2201.SHF,20210816 13:59:00,5336.0,5333.0,5339.0,5332.0,1605166.0 RB2201.SHF,20210816 14:00:00,5333.0,5330.0,5335.0,5328.0,1609802.0 RB2201.SHF,20210816 14:01:00,5330.0,5331.0,5333.0,5327.0,1612562.0 RB2201.SHF,20210816 14:02:00,5331.0,5331.0,5335.0,5327.0,1617541.0 RB2201.SHF,20210816 14:03:00,5331.0,5336.0,5338.0,5330.0,1622103.0 RB2201.SHF,20210816 14:04:00,5338.0,5343.0,5345.0,5337.0,1629606.0 RB2201.SHF,20210816 14:05:00,5344.0,5346.0,5346.0,5341.0,1632931.0 RB2201.SHF,20210816 14:06:00,5345.0,5338.0,5345.0,5338.0,1636136.0 RB2201.SHF,20210816 14:07:00,5338.0,5339.0,5341.0,5335.0,1638803.0 RB2201.SHF,20210816 14:08:00,5338.0,5338.0,5345.0,5338.0,1640660.0 RB2201.SHF,20210816 14:09:00,5339.0,5339.0,5341.0,5336.0,1642971.0 RB2201.SHF,20210816 14:10:00,5338.0,5332.0,5338.0,5329.0,1648062.0 RB2201.SHF,20210816 14:11:00,5331.0,5327.0,5334.0,5327.0,1652535.0 RB2201.SHF,20210816 14:12:00,5326.0,5332.0,5333.0,5325.0,1656112.0 RB2201.SHF,20210816 14:13:00,5332.0,5331.0,5334.0,5330.0,1657435.0 RB2201.SHF,20210816 14:14:00,5331.0,5335.0,5335.0,5331.0,1660206.0 RB2201.SHF,20210816 14:15:00,5334.0,5328.0,5335.0,5328.0,1662788.0 RB2201.SHF,20210816 14:16:00,5328.0,5332.0,5334.0,5328.0,1665458.0 RB2201.SHF,20210816 14:17:00,5331.0,5331.0,5333.0,5328.0,1667726.0 RB2201.SHF,20210816 14:18:00,5332.0,5333.0,5333.0,5331.0,1668814.0 RB2201.SHF,20210816 14:19:00,5333.0,5333.0,5333.0,5328.0,1671403.0 RB2201.SHF,20210816 14:20:00,5332.0,5329.0,5335.0,5328.0,1674959.0 RB2201.SHF,20210816 14:21:00,5330.0,5332.0,5332.0,5328.0,1676655.0 RB2201.SHF,20210816 14:22:00,5332.0,5332.0,5334.0,5330.0,1678239.0 RB2201.SHF,20210816 14:23:00,5332.0,5330.0,5334.0,5328.0,1681568.0 RB2201.SHF,20210816 14:24:00,5329.0,5327.0,5331.0,5327.0,1684329.0 RB2201.SHF,20210816 14:25:00,5327.0,5329.0,5331.0,5326.0,1687673.0 RB2201.SHF,20210816 14:26:00,5329.0,5332.0,5334.0,5328.0,1689528.0 RB2201.SHF,20210816 14:27:00,5332.0,5333.0,5336.0,5331.0,1693727.0 RB2201.SHF,20210816 14:28:00,5332.0,5333.0,5337.0,5332.0,1695583.0 RB2201.SHF,20210816 14:29:00,5334.0,5340.0,5340.0,5332.0,1700554.0 RB2201.SHF,20210816 14:30:00,5339.0,5340.0,5340.0,5336.0,1705444.0 RB2201.SHF,20210816 14:31:00,5339.0,5339.0,5341.0,5336.0,1709068.0 RB2201.SHF,20210816 14:32:00,5340.0,5353.0,5355.0,5340.0,1721764.0 RB2201.SHF,20210816 14:33:00,5354.0,5357.0,5359.0,5352.0,1732202.0 RB2201.SHF,20210816 14:34:00,5357.0,5350.0,5357.0,5350.0,1738989.0 RB2201.SHF,20210816 14:35:00,5350.0,5348.0,5353.0,5344.0,1745434.0 RB2201.SHF,20210816 14:36:00,5349.0,5359.0,5359.0,5346.0,1754069.0 RB2201.SHF,20210816 14:37:00,5360.0,5358.0,5361.0,5355.0,1763233.0 RB2201.SHF,20210816 14:38:00,5357.0,5360.0,5361.0,5355.0,1768844.0 RB2201.SHF,20210816 14:39:00,5360.0,5359.0,5361.0,5356.0,1773962.0 RB2201.SHF,20210816 14:40:00,5359.0,5354.0,5359.0,5350.0,1780793.0 RB2201.SHF,20210816 14:41:00,5353.0,5356.0,5356.0,5350.0,1784619.0 RB2201.SHF,20210816 14:42:00,5356.0,5346.0,5357.0,5346.0,1790000.0 RB2201.SHF,20210816 14:43:00,5348.0,5343.0,5350.0,5339.0,1799599.0 RB2201.SHF,20210816 14:44:00,5343.0,5338.0,5343.0,5336.0,1804262.0 RB2201.SHF,20210816 14:45:00,5337.0,5339.0,5342.0,5337.0,1807932.0 RB2201.SHF,20210816 14:46:00,5340.0,5346.0,5346.0,5339.0,1811236.0 RB2201.SHF,20210816 14:47:00,5346.0,5341.0,5347.0,5340.0,1814288.0 RB2201.SHF,20210816 14:48:00,5340.0,5333.0,5341.0,5333.0,1821315.0 RB2201.SHF,20210816 14:49:00,5333.0,5335.0,5338.0,5333.0,1825977.0 RB2201.SHF,20210816 14:50:00,5334.0,5332.0,5338.0,5332.0,1830576.0 RB2201.SHF,20210816 14:51:00,5332.0,5324.0,5332.0,5322.0,1842767.0 RB2201.SHF,20210816 14:52:00,5323.0,5328.0,5329.0,5323.0,1848985.0 RB2201.SHF,20210816 14:53:00,5328.0,5329.0,5333.0,5327.0,1853194.0 RB2201.SHF,20210816 14:54:00,5328.0,5330.0,5331.0,5327.0,1857228.0 RB2201.SHF,20210816 14:55:00,5330.0,5333.0,5335.0,5329.0,1860999.0 RB2201.SHF,20210816 14:56:00,5334.0,5340.0,5340.0,5334.0,1868306.0 RB2201.SHF,20210816 14:57:00,5339.0,5337.0,5341.0,5337.0,1872206.0 RB2201.SHF,20210816 14:58:00,5336.0,5332.0,5337.0,5332.0,1876117.0 RB2201.SHF,20210816 14:59:00,5332.0,5327.0,5332.0,5325.0,1882291.0 RB2201.SHF,20210816 15:00:00,5327.0,5328.0,5331.0,5326.0,1890903.0 RB2201.SHF,20210816 21:00:00,5308.0,5308.0,5308.0,5308.0,1894867.0 RB2201.SHF,20210816 21:01:00,5306.0,5317.0,5320.0,5302.0,1922219.0 RB2201.SHF,20210816 21:02:00,5317.0,5304.0,5317.0,5300.0,1943456.0 RB2201.SHF,20210816 21:03:00,5305.0,5310.0,5313.0,5304.0,1953693.0 RB2201.SHF,20210816 21:04:00,5310.0,5307.0,5310.0,5302.0,1965683.0 RB2201.SHF,20210816 21:05:00,5308.0,5313.0,5316.0,5308.0,1974715.0 RB2201.SHF,20210816 21:06:00,5313.0,5323.0,5323.0,5311.0,1987080.0 RB2201.SHF,20210816 21:07:00,5323.0,5316.0,5323.0,5312.0,1994863.0 RB2201.SHF,20210816 21:08:00,5316.0,5323.0,5324.0,5315.0,2000624.0 RB2201.SHF,20210816 21:09:00,5324.0,5323.0,5324.0,5319.0,2006767.0 RB2201.SHF,20210816 21:10:00,5322.0,5323.0,5323.0,5317.0,2012455.0 RB2201.SHF,20210816 21:11:00,5322.0,5320.0,5324.0,5318.0,2017145.0 RB2201.SHF,20210816 21:12:00,5320.0,5312.0,5320.0,5310.0,2026578.0 RB2201.SHF,20210816 21:13:00,5312.0,5318.0,5321.0,5312.0,2032238.0 RB2201.SHF,20210816 21:14:00,5318.0,5326.0,5326.0,5318.0,2039431.0 RB2201.SHF,20210816 21:15:00,5325.0,5328.0,5329.0,5324.0,2045287.0 RB2201.SHF,20210816 21:16:00,5329.0,5329.0,5334.0,5328.0,2054558.0 RB2201.SHF,20210816 21:17:00,5330.0,5327.0,5330.0,5325.0,2058788.0 RB2201.SHF,20210816 21:18:00,5328.0,5327.0,5328.0,5324.0,2062113.0 RB2201.SHF,20210816 21:19:00,5327.0,5330.0,5332.0,5327.0,2065813.0 RB2201.SHF,20210816 21:20:00,5329.0,5333.0,5336.0,5329.0,2072151.0 RB2201.SHF,20210816 21:21:00,5332.0,5330.0,5335.0,5329.0,2075790.0 RB2201.SHF,20210816 21:22:00,5329.0,5328.0,5329.0,5326.0,2078425.0 RB2201.SHF,20210816 21:23:00,5329.0,5329.0,5330.0,5327.0,2080193.0 RB2201.SHF,20210816 21:24:00,5329.0,5323.0,5330.0,5323.0,2084199.0 RB2201.SHF,20210816 21:25:00,5324.0,5325.0,5326.0,5323.0,2087146.0 RB2201.SHF,20210816 21:26:00,5326.0,5333.0,5334.0,5325.0,2091126.0 RB2201.SHF,20210816 21:27:00,5334.0,5334.0,5335.0,5332.0,2094603.0 RB2201.SHF,20210816 21:28:00,5333.0,5337.0,5337.0,5331.0,2098548.0 RB2201.SHF,20210816 21:29:00,5338.0,5332.0,5338.0,5332.0,2101934.0 RB2201.SHF,20210816 21:30:00,5333.0,5333.0,5334.0,5331.0,2104414.0 RB2201.SHF,20210816 21:31:00,5332.0,5330.0,5333.0,5327.0,2107579.0 RB2201.SHF,20210816 21:32:00,5330.0,5324.0,5330.0,5324.0,2111371.0 RB2201.SHF,20210816 21:33:00,5324.0,5326.0,5326.0,5321.0,2115853.0 RB2201.SHF,20210816 21:34:00,5326.0,5322.0,5326.0,5321.0,2118224.0 RB2201.SHF,20210816 21:35:00,5322.0,5314.0,5324.0,5310.0,2129403.0 RB2201.SHF,20210816 21:36:00,5312.0,5319.0,5319.0,5310.0,2134287.0 RB2201.SHF,20210816 21:37:00,5319.0,5318.0,5320.0,5316.0,2137405.0 RB2201.SHF,20210816 21:38:00,5318.0,5317.0,5318.0,5313.0,2140795.0 RB2201.SHF,20210816 21:39:00,5317.0,5312.0,5317.0,5311.0,2144483.0 RB2201.SHF,20210816 21:40:00,5312.0,5314.0,5317.0,5310.0,2147573.0 RB2201.SHF,20210816 21:41:00,5314.0,5318.0,5319.0,5314.0,2149751.0 RB2201.SHF,20210816 21:42:00,5318.0,5316.0,5321.0,5316.0,2152012.0 RB2201.SHF,20210816 21:43:00,5317.0,5318.0,5319.0,5313.0,2154957.0 RB2201.SHF,20210816 21:44:00,5317.0,5321.0,5321.0,5316.0,2156882.0 RB2201.SHF,20210816 21:45:00,5321.0,5320.0,5324.0,5319.0,2159283.0 RB2201.SHF,20210816 21:46:00,5321.0,5320.0,5322.0,5319.0,2161184.0 RB2201.SHF,20210816 21:47:00,5321.0,5321.0,5324.0,5320.0,2162759.0 RB2201.SHF,20210816 21:48:00,5321.0,5320.0,5322.0,5317.0,2164409.0 RB2201.SHF,20210816 21:49:00,5320.0,5318.0,5321.0,5318.0,2165112.0 RB2201.SHF,20210816 21:50:00,5318.0,5317.0,5319.0,5314.0,2167559.0 RB2201.SHF,20210816 21:51:00,5316.0,5320.0,5321.0,5315.0,2169150.0 RB2201.SHF,20210816 21:52:00,5320.0,5325.0,5330.0,5319.0,2174175.0 RB2201.SHF,20210816 21:53:00,5326.0,5330.0,5333.0,5326.0,2178441.0 RB2201.SHF,20210816 21:54:00,5331.0,5331.0,5335.0,5329.0,2182514.0 RB2201.SHF,20210816 21:55:00,5332.0,5328.0,5332.0,5327.0,2184695.0 RB2201.SHF,20210816 21:56:00,5329.0,5329.0,5330.0,5325.0,2186661.0 RB2201.SHF,20210816 21:57:00,5330.0,5330.0,5333.0,5330.0,2188369.0 RB2201.SHF,20210816 21:58:00,5330.0,5329.0,5331.0,5326.0,2190016.0 RB2201.SHF,20210816 21:59:00,5328.0,5321.0,5328.0,5319.0,2192953.0 RB2201.SHF,20210816 22:00:00,5320.0,5320.0,5321.0,5316.0,2196730.0 RB2201.SHF,20210816 22:01:00,5319.0,5321.0,5322.0,5317.0,2199294.0 RB2201.SHF,20210816 22:02:00,5322.0,5316.0,5322.0,5315.0,2202515.0 RB2201.SHF,20210816 22:03:00,5315.0,5320.0,5321.0,5314.0,2205756.0 RB2201.SHF,20210816 22:04:00,5320.0,5318.0,5321.0,5315.0,2207829.0 RB2201.SHF,20210816 22:05:00,5317.0,5316.0,5319.0,5316.0,2210204.0 RB2201.SHF,20210816 22:06:00,5315.0,5318.0,5319.0,5315.0,2211866.0 RB2201.SHF,20210816 22:07:00,5318.0,5314.0,5318.0,5310.0,2216826.0 RB2201.SHF,20210816 22:08:00,5314.0,5316.0,5317.0,5312.0,2218503.0 RB2201.SHF,20210816 22:09:00,5316.0,5319.0,5319.0,5315.0,2220053.0 RB2201.SHF,20210816 22:10:00,5318.0,5311.0,5318.0,5310.0,2223246.0 RB2201.SHF,20210816 22:11:00,5310.0,5309.0,5310.0,5306.0,2230294.0 RB2201.SHF,20210816 22:12:00,5308.0,5313.0,5315.0,5307.0,2233966.0 RB2201.SHF,20210816 22:13:00,5314.0,5314.0,5316.0,5312.0,2235926.0 RB2201.SHF,20210816 22:14:00,5313.0,5314.0,5315.0,5310.0,2237477.0 RB2201.SHF,20210816 22:15:00,5314.0,5318.0,5319.0,5312.0,2240100.0 RB2201.SHF,20210816 22:16:00,5318.0,5315.0,5318.0,5313.0,2242107.0 RB2201.SHF,20210816 22:17:00,5316.0,5316.0,5317.0,5314.0,2243150.0 RB2201.SHF,20210816 22:18:00,5315.0,5308.0,5315.0,5308.0,2247463.0 RB2201.SHF,20210816 22:19:00,5309.0,5308.0,5311.0,5305.0,2254054.0 RB2201.SHF,20210816 22:20:00,5307.0,5293.0,5308.0,5289.0,2280442.0 RB2201.SHF,20210816 22:21:00,5293.0,5296.0,5300.0,5292.0,2291478.0 RB2201.SHF,20210816 22:22:00,5296.0,5298.0,5303.0,5295.0,2298526.0 RB2201.SHF,20210816 22:23:00,5298.0,5296.0,5302.0,5294.0,2304050.0 RB2201.SHF,20210816 22:24:00,5295.0,5293.0,5300.0,5291.0,2310291.0 RB2201.SHF,20210816 22:25:00,5293.0,5297.0,5300.0,5293.0,2314758.0 RB2201.SHF,20210816 22:26:00,5298.0,5310.0,5313.0,5296.0,2323298.0 RB2201.SHF,20210816 22:27:00,5310.0,5318.0,5323.0,5309.0,2338054.0 RB2201.SHF,20210816 22:28:00,5318.0,5319.0,5323.0,5317.0,2344167.0 RB2201.SHF,20210816 22:29:00,5319.0,5319.0,5320.0,5318.0,2347729.0 RB2201.SHF,20210816 22:30:00,5318.0,5321.0,5324.0,5318.0,2351683.0 RB2201.SHF,20210816 22:31:00,5321.0,5318.0,5323.0,5318.0,2355478.0 RB2201.SHF,20210816 22:32:00,5319.0,5321.0,5322.0,5317.0,2358612.0 RB2201.SHF,20210816 22:33:00,5320.0,5322.0,5323.0,5319.0,2360490.0 RB2201.SHF,20210816 22:34:00,5322.0,5322.0,5324.0,5320.0,2363342.0 RB2201.SHF,20210816 22:35:00,5322.0,5320.0,5323.0,5318.0,2365429.0 RB2201.SHF,20210816 22:36:00,5321.0,5320.0,5322.0,5319.0,2367503.0 RB2201.SHF,20210816 22:37:00,5320.0,5321.0,5324.0,5320.0,2370075.0 RB2201.SHF,20210816 22:38:00,5322.0,5327.0,5330.0,5321.0,2377834.0 RB2201.SHF,20210816 22:39:00,5327.0,5331.0,5332.0,5326.0,2383748.0 RB2201.SHF,20210816 22:40:00,5331.0,5330.0,5332.0,5329.0,2386105.0 RB2201.SHF,20210816 22:41:00,5330.0,5324.0,5330.0,5323.0,2389633.0 RB2201.SHF,20210816 22:42:00,5325.0,5323.0,5326.0,5322.0,2391595.0 RB2201.SHF,20210816 22:43:00,5323.0,5325.0,5326.0,5323.0,2393197.0 RB2201.SHF,20210816 22:44:00,5326.0,5324.0,5326.0,5322.0,2394655.0 RB2201.SHF,20210816 22:45:00,5324.0,5325.0,5326.0,5322.0,2396285.0 RB2201.SHF,20210816 22:46:00,5325.0,5327.0,5330.0,5323.0,2399020.0 RB2201.SHF,20210816 22:47:00,5327.0,5322.0,5329.0,5322.0,2400906.0 RB2201.SHF,20210816 22:48:00,5322.0,5323.0,5326.0,5318.0,2405359.0 RB2201.SHF,20210816 22:49:00,5324.0,5320.0,5324.0,5320.0,2407141.0 RB2201.SHF,20210816 22:50:00,5321.0,5322.0,5322.0,5319.0,2408807.0 RB2201.SHF,20210816 22:51:00,5323.0,5320.0,5323.0,5318.0,2411115.0 RB2201.SHF,20210816 22:52:00,5321.0,5317.0,5321.0,5316.0,2413997.0 RB2201.SHF,20210816 22:53:00,5317.0,5315.0,5318.0,5314.0,2417465.0 RB2201.SHF,20210816 22:54:00,5316.0,5317.0,5318.0,5315.0,2419177.0 RB2201.SHF,20210816 22:55:00,5317.0,5320.0,5322.0,5317.0,2421166.0 RB2201.SHF,20210816 22:56:00,5321.0,5321.0,5323.0,5320.0,2422857.0 RB2201.SHF,20210816 22:57:00,5321.0,5323.0,5323.0,5320.0,2424362.0 RB2201.SHF,20210816 22:58:00,5322.0,5322.0,5323.0,5321.0,2425659.0 RB2201.SHF,20210816 22:59:00,5323.0,5325.0,5326.0,5321.0,2428416.0 RB2201.SHF,20210816 23:00:00,5325.0,5323.0,5327.0,5322.0,2433174.0 RB2201.SHF,20210817 09:01:00,5326.0,5338.0,5342.0,5326.0,16059.0 RB2201.SHF,20210817 09:02:00,5336.0,5340.0,5343.0,5336.0,27959.0 RB2201.SHF,20210817 09:03:00,5342.0,5337.0,5343.0,5335.0,34073.0 RB2201.SHF,20210817 09:04:00,5337.0,5334.0,5339.0,5333.0,40012.0 RB2201.SHF,20210817 09:05:00,5334.0,5335.0,5336.0,5333.0,43966.0 RB2201.SHF,20210817 09:06:00,5335.0,5334.0,5336.0,5331.0,48372.0 RB2201.SHF,20210817 09:07:00,5334.0,5330.0,5334.0,5327.0,53488.0 RB2201.SHF,20210817 09:08:00,5329.0,5335.0,5336.0,5328.0,58163.0 RB2201.SHF,20210817 09:09:00,5335.0,5343.0,5343.0,5332.0,64414.0 RB2201.SHF,20210817 09:10:00,5343.0,5345.0,5346.0,5339.0,72620.0 RB2201.SHF,20210817 09:11:00,5345.0,5347.0,5351.0,5343.0,80954.0 RB2201.SHF,20210817 09:12:00,5348.0,5342.0,5348.0,5342.0,85251.0 RB2201.SHF,20210817 09:13:00,5342.0,5340.0,5342.0,5338.0,89403.0 RB2201.SHF,20210817 09:14:00,5340.0,5338.0,5342.0,5336.0,92638.0 RB2201.SHF,20210817 09:15:00,5339.0,5341.0,5343.0,5338.0,94744.0 RB2201.SHF,20210817 09:16:00,5342.0,5343.0,5343.0,5335.0,100352.0 RB2201.SHF,20210817 09:17:00,5344.0,5335.0,5344.0,5335.0,103334.0 RB2201.SHF,20210817 09:18:00,5336.0,5337.0,5338.0,5334.0,106552.0 RB2201.SHF,20210817 09:19:00,5337.0,5337.0,5339.0,5335.0,108656.0 RB2201.SHF,20210817 09:20:00,5336.0,5342.0,5342.0,5336.0,110971.0 RB2201.SHF,20210817 09:21:00,5341.0,5339.0,5343.0,5338.0,113487.0 RB2201.SHF,20210817 09:22:00,5339.0,5340.0,5341.0,5338.0,114755.0 RB2201.SHF,20210817 09:23:00,5340.0,5343.0,5343.0,5337.0,117665.0 RB2201.SHF,20210817 09:24:00,5343.0,5340.0,5344.0,5340.0,120100.0 RB2201.SHF,20210817 09:25:00,5340.0,5337.0,5341.0,5336.0,122586.0 RB2201.SHF,20210817 09:26:00,5336.0,5338.0,5340.0,5336.0,125134.0 RB2201.SHF,20210817 09:27:00,5337.0,5341.0,5341.0,5337.0,127290.0 RB2201.SHF,20210817 09:28:00,5341.0,5348.0,5350.0,5340.0,133706.0 RB2201.SHF,20210817 09:29:00,5348.0,5354.0,5356.0,5347.0,142640.0 RB2201.SHF,20210817 09:30:00,5354.0,5356.0,5360.0,5353.0,152907.0 RB2201.SHF,20210817 09:31:00,5357.0,5351.0,5358.0,5351.0,158411.0 RB2201.SHF,20210817 09:32:00,5351.0,5350.0,5353.0,5347.0,162040.0 RB2201.SHF,20210817 09:33:00,5350.0,5350.0,5351.0,5347.0,164737.0 RB2201.SHF,20210817 09:34:00,5349.0,5344.0,5350.0,5344.0,167326.0 RB2201.SHF,20210817 09:35:00,5345.0,5348.0,5349.0,5344.0,170265.0 RB2201.SHF,20210817 09:36:00,5348.0,5351.0,5352.0,5348.0,173117.0 RB2201.SHF,20210817 09:37:00,5352.0,5348.0,5353.0,5347.0,175635.0 RB2201.SHF,20210817 09:38:00,5347.0,5346.0,5349.0,5346.0,177494.0 RB2201.SHF,20210817 09:39:00,5346.0,5345.0,5347.0,5344.0,179373.0 RB2201.SHF,20210817 09:40:00,5345.0,5348.0,5350.0,5345.0,180934.0 RB2201.SHF,20210817 09:41:00,5348.0,5345.0,5349.0,5344.0,182953.0 RB2201.SHF,20210817 09:42:00,5345.0,5345.0,5347.0,5344.0,184635.0 RB2201.SHF,20210817 09:43:00,5345.0,5347.0,5349.0,5344.0,188363.0 RB2201.SHF,20210817 09:44:00,5347.0,5348.0,5348.0,5344.0,190449.0 RB2201.SHF,20210817 09:45:00,5347.0,5353.0,5355.0,5346.0,194009.0 RB2201.SHF,20210817 09:46:00,5354.0,5352.0,5356.0,5350.0,197239.0 RB2201.SHF,20210817 09:47:00,5352.0,5354.0,5355.0,5351.0,199520.0 RB2201.SHF,20210817 09:48:00,5354.0,5354.0,5355.0,5350.0,202935.0 RB2201.SHF,20210817 09:49:00,5354.0,5360.0,5361.0,5354.0,211061.0 RB2201.SHF,20210817 09:50:00,5359.0,5362.0,5362.0,5355.0,215668.0 RB2201.SHF,20210817 09:51:00,5363.0,5357.0,5363.0,5356.0,220050.0 RB2201.SHF,20210817 09:52:00,5358.0,5357.0,5359.0,5356.0,222114.0 RB2201.SHF,20210817 09:53:00,5357.0,5365.0,5366.0,5354.0,230160.0 RB2201.SHF,20210817 09:54:00,5366.0,5372.0,5372.0,5366.0,240628.0 RB2201.SHF,20210817 09:55:00,5373.0,5370.0,5373.0,5369.0,250007.0 RB2201.SHF,20210817 09:56:00,5370.0,5376.0,5381.0,5370.0,267295.0 RB2201.SHF,20210817 09:57:00,5378.0,5378.0,5382.0,5374.0,277407.0 RB2201.SHF,20210817 09:58:00,5378.0,5374.0,5379.0,5374.0,283381.0 RB2201.SHF,20210817 09:59:00,5374.0,5370.0,5375.0,5369.0,289874.0 RB2201.SHF,20210817 10:00:00,5371.0,5376.0,5376.0,5369.0,294332.0 RB2201.SHF,20210817 10:01:00,5375.0,5367.0,5378.0,5367.0,300300.0 RB2201.SHF,20210817 10:02:00,5367.0,5372.0,5373.0,5367.0,304630.0 RB2201.SHF,20210817 10:03:00,5372.0,5367.0,5373.0,5365.0,309354.0 RB2201.SHF,20210817 10:04:00,5368.0,5372.0,5375.0,5367.0,311614.0 RB2201.SHF,20210817 10:05:00,5371.0,5370.0,5372.0,5368.0,313855.0 RB2201.SHF,20210817 10:06:00,5370.0,5369.0,5373.0,5367.0,316259.0 RB2201.SHF,20210817 10:07:00,5369.0,5370.0,5370.0,5366.0,318783.0 RB2201.SHF,20210817 10:08:00,5369.0,5373.0,5375.0,5368.0,321451.0 RB2201.SHF,20210817 10:09:00,5373.0,5376.0,5378.0,5373.0,324628.0 RB2201.SHF,20210817 10:10:00,5375.0,5367.0,5376.0,5367.0,327411.0 RB2201.SHF,20210817 10:11:00,5366.0,5364.0,5368.0,5361.0,333302.0 RB2201.SHF,20210817 10:12:00,5364.0,5358.0,5364.0,5358.0,340355.0 RB2201.SHF,20210817 10:13:00,5359.0,5361.0,5362.0,5358.0,344979.0 RB2201.SHF,20210817 10:14:00,5361.0,5358.0,5363.0,5358.0,347641.0 RB2201.SHF,20210817 10:15:00,5358.0,5363.0,5363.0,5357.0,351295.0 RB2201.SHF,20210817 10:31:00,5364.0,5364.0,5364.0,5359.0,354146.0 RB2201.SHF,20210817 10:32:00,5363.0,5362.0,5365.0,5358.0,357734.0 RB2201.SHF,20210817 10:33:00,5361.0,5367.0,5372.0,5361.0,361868.0 RB2201.SHF,20210817 10:34:00,5367.0,5368.0,5372.0,5366.0,365006.0 RB2201.SHF,20210817 10:35:00,5369.0,5361.0,5370.0,5359.0,368349.0 RB2201.SHF,20210817 10:36:00,5361.0,5354.0,5364.0,5351.0,374416.0 RB2201.SHF,20210817 10:37:00,5354.0,5350.0,5355.0,5347.0,384400.0 RB2201.SHF,20210817 10:38:00,5350.0,5348.0,5353.0,5347.0,391067.0 RB2201.SHF,20210817 10:39:00,5349.0,5348.0,5352.0,5347.0,397688.0 RB2201.SHF,20210817 10:40:00,5349.0,5352.0,5353.0,5348.0,403879.0 RB2201.SHF,20210817 10:41:00,5352.0,5353.0,5355.0,5348.0,409475.0 RB2201.SHF,20210817 10:42:00,5353.0,5349.0,5354.0,5343.0,418116.0 RB2201.SHF,20210817 10:43:00,5348.0,5345.0,5349.0,5344.0,422263.0 RB2201.SHF,20210817 10:44:00,5346.0,5346.0,5351.0,5346.0,425571.0 RB2201.SHF,20210817 10:45:00,5346.0,5351.0,5352.0,5345.0,428140.0 RB2201.SHF,20210817 10:46:00,5350.0,5349.0,5352.0,5347.0,430226.0 RB2201.SHF,20210817 10:47:00,5350.0,5353.0,5353.0,5349.0,432695.0 RB2201.SHF,20210817 10:48:00,5353.0,5355.0,5355.0,5350.0,435848.0 RB2201.SHF,20210817 10:49:00,5354.0,5359.0,5360.0,5354.0,438827.0 RB2201.SHF,20210817 10:50:00,5359.0,5358.0,5359.0,5356.0,440796.0 RB2201.SHF,20210817 10:51:00,5359.0,5355.0,5359.0,5354.0,442191.0 RB2201.SHF,20210817 10:52:00,5355.0,5358.0,5359.0,5355.0,443373.0 RB2201.SHF,20210817 10:53:00,5358.0,5356.0,5358.0,5355.0,444391.0 RB2201.SHF,20210817 10:54:00,5356.0,5359.0,5359.0,5356.0,445503.0 RB2201.SHF,20210817 10:55:00,5358.0,5362.0,5365.0,5358.0,449064.0 RB2201.SHF,20210817 10:56:00,5362.0,5362.0,5363.0,5360.0,451499.0 RB2201.SHF,20210817 10:57:00,5362.0,5364.0,5365.0,5361.0,453968.0 RB2201.SHF,20210817 10:58:00,5363.0,5360.0,5364.0,5360.0,455612.0 RB2201.SHF,20210817 10:59:00,5360.0,5367.0,5369.0,5360.0,458738.0 RB2201.SHF,20210817 11:00:00,5367.0,5369.0,5371.0,5367.0,463334.0 RB2201.SHF,20210817 11:01:00,5369.0,5371.0,5376.0,5369.0,468338.0 RB2201.SHF,20210817 11:02:00,5372.0,5374.0,5376.0,5372.0,472787.0 RB2201.SHF,20210817 11:03:00,5375.0,5372.0,5375.0,5370.0,475699.0 RB2201.SHF,20210817 11:04:00,5372.0,5374.0,5378.0,5372.0,481233.0 RB2201.SHF,20210817 11:05:00,5373.0,5373.0,5376.0,5372.0,483340.0 RB2201.SHF,20210817 11:06:00,5373.0,5374.0,5376.0,5373.0,486266.0 RB2201.SHF,20210817 11:07:00,5374.0,5376.0,5377.0,5373.0,488652.0 RB2201.SHF,20210817 11:08:00,5375.0,5373.0,5376.0,5372.0,490536.0 RB2201.SHF,20210817 11:09:00,5373.0,5377.0,5381.0,5373.0,497499.0 RB2201.SHF,20210817 11:10:00,5377.0,5374.0,5381.0,5374.0,501259.0 RB2201.SHF,20210817 11:11:00,5375.0,5377.0,5381.0,5375.0,504404.0 RB2201.SHF,20210817 11:12:00,5377.0,5380.0,5380.0,5377.0,506222.0 RB2201.SHF,20210817 11:13:00,5380.0,5373.0,5382.0,5373.0,511367.0 RB2201.SHF,20210817 11:14:00,5373.0,5374.0,5377.0,5372.0,515862.0 RB2201.SHF,20210817 11:15:00,5374.0,5370.0,5375.0,5368.0,520471.0 RB2201.SHF,20210817 11:16:00,5370.0,5366.0,5372.0,5366.0,523748.0 RB2201.SHF,20210817 11:17:00,5366.0,5368.0,5370.0,5365.0,527988.0 RB2201.SHF,20210817 11:18:00,5369.0,5369.0,5371.0,5367.0,530571.0 RB2201.SHF,20210817 11:19:00,5368.0,5367.0,5371.0,5367.0,532446.0 RB2201.SHF,20210817 11:20:00,5367.0,5374.0,5375.0,5367.0,534603.0 RB2201.SHF,20210817 11:21:00,5373.0,5379.0,5382.0,5373.0,540343.0 RB2201.SHF,20210817 11:22:00,5380.0,5378.0,5383.0,5378.0,545573.0 RB2201.SHF,20210817 11:23:00,5379.0,5374.0,5379.0,5373.0,548159.0 RB2201.SHF,20210817 11:24:00,5373.0,5369.0,5375.0,5368.0,551934.0 RB2201.SHF,20210817 11:25:00,5369.0,5369.0,5372.0,5368.0,553856.0 RB2201.SHF,20210817 11:26:00,5370.0,5375.0,5377.0,5369.0,558296.0 RB2201.SHF,20210817 11:27:00,5376.0,5373.0,5376.0,5370.0,561266.0 RB2201.SHF,20210817 11:28:00,5373.0,5372.0,5377.0,5370.0,563460.0 RB2201.SHF,20210817 11:29:00,5372.0,5371.0,5373.0,5370.0,565087.0 RB2201.SHF,20210817 11:30:00,5371.0,5363.0,5372.0,5363.0,569714.0 RB2201.SHF,20210817 13:31:00,5350.0,5354.0,5356.0,5346.0,589048.0 RB2201.SHF,20210817 13:32:00,5353.0,5349.0,5359.0,5348.0,597959.0 RB2201.SHF,20210817 13:33:00,5349.0,5347.0,5352.0,5345.0,605585.0 RB2201.SHF,20210817 13:34:00,5348.0,5351.0,5352.0,5344.0,610688.0 RB2201.SHF,20210817 13:35:00,5351.0,5349.0,5351.0,5345.0,614673.0 RB2201.SHF,20210817 13:36:00,5349.0,5354.0,5356.0,5349.0,619908.0 RB2201.SHF,20210817 13:37:00,5355.0,5356.0,5360.0,5354.0,624817.0 RB2201.SHF,20210817 13:38:00,5355.0,5355.0,5358.0,5353.0,628164.0 RB2201.SHF,20210817 13:39:00,5355.0,5352.0,5356.0,5351.0,630527.0 RB2201.SHF,20210817 13:40:00,5352.0,5348.0,5352.0,5346.0,634587.0 RB2201.SHF,20210817 13:41:00,5348.0,5346.0,5349.0,5344.0,638376.0 RB2201.SHF,20210817 13:42:00,5347.0,5349.0,5350.0,5346.0,640350.0 RB2201.SHF,20210817 13:43:00,5349.0,5344.0,5349.0,5343.0,645156.0 RB2201.SHF,20210817 13:44:00,5343.0,5343.0,5344.0,5339.0,652234.0 RB2201.SHF,20210817 13:45:00,5343.0,5346.0,5347.0,5342.0,654604.0 RB2201.SHF,20210817 13:46:00,5346.0,5348.0,5350.0,5343.0,657539.0 RB2201.SHF,20210817 13:47:00,5348.0,5348.0,5349.0,5345.0,659668.0 RB2201.SHF,20210817 13:48:00,5348.0,5353.0,5353.0,5347.0,663678.0 RB2201.SHF,20210817 13:49:00,5352.0,5352.0,5354.0,5351.0,666241.0 RB2201.SHF,20210817 13:50:00,5352.0,5354.0,5357.0,5351.0,670402.0 RB2201.SHF,20210817 13:51:00,5355.0,5356.0,5360.0,5354.0,675817.0 RB2201.SHF,20210817 13:52:00,5356.0,5354.0,5359.0,5354.0,677653.0 RB2201.SHF,20210817 13:53:00,5355.0,5354.0,5358.0,5354.0,679574.0 RB2201.SHF,20210817 13:54:00,5355.0,5353.0,5355.0,5351.0,681741.0 RB2201.SHF,20210817 13:55:00,5352.0,5350.0,5353.0,5349.0,684207.0 RB2201.SHF,20210817 13:56:00,5350.0,5347.0,5351.0,5346.0,687680.0 RB2201.SHF,20210817 13:57:00,5346.0,5346.0,5348.0,5345.0,690336.0 RB2201.SHF,20210817 13:58:00,5347.0,5342.0,5347.0,5342.0,696600.0 RB2201.SHF,20210817 13:59:00,5343.0,5344.0,5348.0,5342.0,700467.0 RB2201.SHF,20210817 14:00:00,5345.0,5347.0,5348.0,5345.0,702093.0 RB2201.SHF,20210817 14:01:00,5346.0,5352.0,5353.0,5346.0,706329.0 RB2201.SHF,20210817 14:02:00,5353.0,5360.0,5360.0,5351.0,711884.0 RB2201.SHF,20210817 14:03:00,5360.0,5359.0,5360.0,5355.0,716377.0 RB2201.SHF,20210817 14:04:00,5360.0,5358.0,5362.0,5354.0,721069.0 RB2201.SHF,20210817 14:05:00,5357.0,5357.0,5358.0,5353.0,723363.0 RB2201.SHF,20210817 14:06:00,5357.0,5361.0,5363.0,5357.0,727532.0 RB2201.SHF,20210817 14:07:00,5361.0,5361.0,5364.0,5359.0,730310.0 RB2201.SHF,20210817 14:08:00,5361.0,5360.0,5363.0,5359.0,732892.0 RB2201.SHF,20210817 14:09:00,5360.0,5364.0,5364.0,5358.0,735406.0 RB2201.SHF,20210817 14:10:00,5364.0,5360.0,5367.0,5359.0,740650.0 RB2201.SHF,20210817 14:11:00,5360.0,5354.0,5362.0,5353.0,744473.0 RB2201.SHF,20210817 14:12:00,5355.0,5359.0,5359.0,5354.0,746177.0 RB2201.SHF,20210817 14:13:00,5359.0,5357.0,5359.0,5355.0,748275.0 RB2201.SHF,20210817 14:14:00,5357.0,5360.0,5362.0,5356.0,750001.0 RB2201.SHF,20210817 14:15:00,5360.0,5359.0,5361.0,5356.0,752131.0 RB2201.SHF,20210817 14:16:00,5357.0,5366.0,5366.0,5357.0,756750.0 RB2201.SHF,20210817 14:17:00,5367.0,5368.0,5372.0,5367.0,766875.0 RB2201.SHF,20210817 14:18:00,5369.0,5373.0,5373.0,5368.0,771609.0 RB2201.SHF,20210817 14:19:00,5373.0,5371.0,5376.0,5367.0,778400.0 RB2201.SHF,20210817 14:20:00,5371.0,5367.0,5374.0,5367.0,782985.0 RB2201.SHF,20210817 14:21:00,5368.0,5372.0,5372.0,5367.0,785183.0 RB2201.SHF,20210817 14:22:00,5371.0,5371.0,5375.0,5369.0,788382.0 RB2201.SHF,20210817 14:23:00,5371.0,5371.0,5374.0,5370.0,790802.0 RB2201.SHF,20210817 14:24:00,5370.0,5372.0,5375.0,5370.0,793576.0 RB2201.SHF,20210817 14:25:00,5372.0,5368.0,5373.0,5367.0,797626.0 RB2201.SHF,20210817 14:26:00,5368.0,5370.0,5372.0,5368.0,800717.0 RB2201.SHF,20210817 14:27:00,5370.0,5372.0,5375.0,5368.0,804813.0 RB2201.SHF,20210817 14:28:00,5373.0,5367.0,5374.0,5365.0,810005.0 RB2201.SHF,20210817 14:29:00,5367.0,5368.0,5369.0,5364.0,813573.0 RB2201.SHF,20210817 14:30:00,5368.0,5370.0,5370.0,5367.0,815807.0 RB2201.SHF,20210817 14:31:00,5370.0,5372.0,5372.0,5367.0,819408.0 RB2201.SHF,20210817 14:32:00,5372.0,5373.0,5373.0,5369.0,822034.0 RB2201.SHF,20210817 14:33:00,5373.0,5374.0,5374.0,5370.0,825226.0 RB2201.SHF,20210817 14:34:00,5374.0,5376.0,5379.0,5372.0,831391.0 RB2201.SHF,20210817 14:35:00,5375.0,5375.0,5376.0,5373.0,833932.0 RB2201.SHF,20210817 14:36:00,5375.0,5373.0,5379.0,5373.0,837219.0 RB2201.SHF,20210817 14:37:00,5375.0,5366.0,5375.0,5366.0,841456.0 RB2201.SHF,20210817 14:38:00,5366.0,5363.0,5370.0,5363.0,844514.0 RB2201.SHF,20210817 14:39:00,5364.0,5368.0,5369.0,5363.0,847191.0 RB2201.SHF,20210817 14:40:00,5368.0,5364.0,5369.0,5364.0,849199.0 RB2201.SHF,20210817 14:41:00,5364.0,5362.0,5366.0,5362.0,852557.0 RB2201.SHF,20210817 14:42:00,5363.0,5361.0,5364.0,5360.0,855623.0 RB2201.SHF,20210817 14:43:00,5360.0,5352.0,5364.0,5350.0,864892.0 RB2201.SHF,20210817 14:44:00,5353.0,5343.0,5354.0,5342.0,877471.0 RB2201.SHF,20210817 14:45:00,5342.0,5335.0,5347.0,5333.0,897724.0 RB2201.SHF,20210817 14:46:00,5334.0,5343.0,5343.0,5333.0,909309.0 RB2201.SHF,20210817 14:47:00,5343.0,5346.0,5346.0,5340.0,916712.0 RB2201.SHF,20210817 14:48:00,5345.0,5349.0,5350.0,5345.0,924145.0 RB2201.SHF,20210817 14:49:00,5349.0,5345.0,5349.0,5345.0,929502.0 RB2201.SHF,20210817 14:50:00,5346.0,5342.0,5349.0,5342.0,933892.0 RB2201.SHF,20210817 14:51:00,5342.0,5339.0,5343.0,5334.0,941197.0 RB2201.SHF,20210817 14:52:00,5339.0,5340.0,5342.0,5338.0,945653.0 RB2201.SHF,20210817 14:53:00,5339.0,5343.0,5347.0,5339.0,950289.0 RB2201.SHF,20210817 14:54:00,5342.0,5341.0,5346.0,5341.0,953278.0 RB2201.SHF,20210817 14:55:00,5342.0,5341.0,5342.0,5340.0,956550.0 RB2201.SHF,20210817 14:56:00,5341.0,5339.0,5342.0,5335.0,961963.0 RB2201.SHF,20210817 14:57:00,5339.0,5346.0,5346.0,5338.0,966124.0 RB2201.SHF,20210817 14:58:00,5345.0,5343.0,5345.0,5340.0,969886.0 RB2201.SHF,20210817 14:59:00,5342.0,5341.0,5344.0,5339.0,974577.0 RB2201.SHF,20210817 15:00:00,5341.0,5345.0,5347.0,5340.0,982125.0 RB2201.SHF,20210817 21:00:00,5344.0,5344.0,5344.0,5344.0,985158.0 RB2201.SHF,20210817 21:01:00,5344.0,5357.0,5357.0,5339.0,1004139.0 RB2201.SHF,20210817 21:02:00,5358.0,5358.0,5362.0,5352.0,1016049.0 RB2201.SHF,20210817 21:03:00,5358.0,5355.0,5362.0,5354.0,1024187.0 RB2201.SHF,20210817 21:04:00,5356.0,5356.0,5360.0,5353.0,1030251.0 RB2201.SHF,20210817 21:05:00,5356.0,5350.0,5357.0,5349.0,1036511.0 RB2201.SHF,20210817 21:06:00,5350.0,5345.0,5352.0,5344.0,1043819.0 RB2201.SHF,20210817 21:07:00,5344.0,5344.0,5345.0,5339.0,1053513.0 RB2201.SHF,20210817 21:08:00,5343.0,5339.0,5347.0,5338.0,1062146.0 RB2201.SHF,20210817 21:09:00,5338.0,5330.0,5339.0,5329.0,1080355.0 RB2201.SHF,20210817 21:10:00,5331.0,5334.0,5336.0,5331.0,1088408.0 RB2201.SHF,20210817 21:11:00,5335.0,5341.0,5341.0,5334.0,1094395.0 RB2201.SHF,20210817 21:12:00,5341.0,5340.0,5343.0,5338.0,1099296.0 RB2201.SHF,20210817 21:13:00,5341.0,5339.0,5342.0,5338.0,1102657.0 RB2201.SHF,20210817 21:14:00,5339.0,5339.0,5344.0,5338.0,1106376.0 RB2201.SHF,20210817 21:15:00,5339.0,5334.0,5339.0,5333.0,1110995.0 RB2201.SHF,20210817 21:16:00,5334.0,5329.0,5337.0,5327.0,1119472.0 RB2201.SHF,20210817 21:17:00,5330.0,5329.0,5330.0,5324.0,1126594.0 RB2201.SHF,20210817 21:18:00,5329.0,5331.0,5332.0,5329.0,1130200.0 RB2201.SHF,20210817 21:19:00,5331.0,5333.0,5333.0,5330.0,1133210.0 RB2201.SHF,20210817 21:20:00,5333.0,5340.0,5340.0,5331.0,1138052.0 RB2201.SHF,20210817 21:21:00,5340.0,5337.0,5340.0,5335.0,1144127.0 RB2201.SHF,20210817 21:22:00,5337.0,5331.0,5337.0,5330.0,1150869.0 RB2201.SHF,20210817 21:23:00,5330.0,5332.0,5334.0,5330.0,1154064.0 RB2201.SHF,20210817 21:24:00,5333.0,5334.0,5334.0,5328.0,1159150.0 RB2201.SHF,20210817 21:25:00,5334.0,5338.0,5338.0,5332.0,1161534.0 RB2201.SHF,20210817 21:26:00,5337.0,5335.0,5337.0,5333.0,1164110.0 RB2201.SHF,20210817 21:27:00,5336.0,5335.0,5336.0,5331.0,1167303.0 RB2201.SHF,20210817 21:28:00,5335.0,5333.0,5335.0,5328.0,1171345.0 RB2201.SHF,20210817 21:29:00,5333.0,5330.0,5333.0,5327.0,1175355.0 RB2201.SHF,20210817 21:30:00,5328.0,5327.0,5329.0,5324.0,1181170.0 RB2201.SHF,20210817 21:31:00,5327.0,5328.0,5331.0,5326.0,1185630.0 RB2201.SHF,20210817 21:32:00,5328.0,5320.0,5329.0,5317.0,1199370.0 RB2201.SHF,20210817 21:33:00,5319.0,5323.0,5325.0,5319.0,1205401.0 RB2201.SHF,20210817 21:34:00,5323.0,5328.0,5330.0,5323.0,1212195.0 RB2201.SHF,20210817 21:35:00,5327.0,5330.0,5330.0,5327.0,1216243.0 RB2201.SHF,20210817 21:36:00,5329.0,5334.0,5337.0,5329.0,1222192.0 RB2201.SHF,20210817 21:37:00,5333.0,5331.0,5335.0,5331.0,1225293.0 RB2201.SHF,20210817 21:38:00,5332.0,5332.0,5334.0,5330.0,1227413.0 RB2201.SHF,20210817 21:39:00,5332.0,5331.0,5333.0,5329.0,1229169.0 RB2201.SHF,20210817 21:40:00,5331.0,5334.0,5335.0,5330.0,1231295.0 RB2201.SHF,20210817 21:41:00,5334.0,5333.0,5334.0,5331.0,1233069.0 RB2201.SHF,20210817 21:42:00,5333.0,5332.0,5335.0,5331.0,1234871.0 RB2201.SHF,20210817 21:43:00,5332.0,5328.0,5332.0,5327.0,1237397.0 RB2201.SHF,20210817 21:44:00,5328.0,5330.0,5332.0,5328.0,1239250.0 RB2201.SHF,20210817 21:45:00,5330.0,5333.0,5333.0,5329.0,1240780.0 RB2201.SHF,20210817 21:46:00,5333.0,5331.0,5333.0,5328.0,1242372.0 RB2201.SHF,20210817 21:47:00,5331.0,5337.0,5339.0,5331.0,1247866.0 RB2201.SHF,20210817 21:48:00,5337.0,5339.0,5340.0,5336.0,1255273.0 RB2201.SHF,20210817 21:49:00,5339.0,5336.0,5340.0,5336.0,1257930.0 RB2201.SHF,20210817 21:50:00,5336.0,5336.0,5339.0,5334.0,1261142.0 RB2201.SHF,20210817 21:51:00,5336.0,5336.0,5338.0,5333.0,1264074.0 RB2201.SHF,20210817 21:52:00,5336.0,5336.0,5338.0,5335.0,1266023.0 RB2201.SHF,20210817 21:53:00,5335.0,5333.0,5337.0,5333.0,1268146.0 RB2201.SHF,20210817 21:54:00,5334.0,5332.0,5335.0,5332.0,1269715.0 RB2201.SHF,20210817 21:55:00,5332.0,5329.0,5332.0,5328.0,1273650.0 RB2201.SHF,20210817 21:56:00,5329.0,5331.0,5332.0,5329.0,1275775.0 RB2201.SHF,20210817 21:57:00,5330.0,5326.0,5331.0,5325.0,1279846.0 RB2201.SHF,20210817 21:58:00,5326.0,5330.0,5330.0,5326.0,1281933.0 RB2201.SHF,20210817 21:59:00,5330.0,5327.0,5332.0,5327.0,1283986.0 RB2201.SHF,20210817 22:00:00,5327.0,5327.0,5330.0,5326.0,1285508.0 RB2201.SHF,20210817 22:01:00,5326.0,5325.0,5327.0,5322.0,1290256.0 RB2201.SHF,20210817 22:02:00,5325.0,5328.0,5328.0,5325.0,1293224.0 RB2201.SHF,20210817 22:03:00,5327.0,5326.0,5329.0,5325.0,1294983.0 RB2201.SHF,20210817 22:04:00,5326.0,5328.0,5328.0,5324.0,1296784.0 RB2201.SHF,20210817 22:05:00,5327.0,5324.0,5327.0,5324.0,1298248.0 RB2201.SHF,20210817 22:06:00,5325.0,5326.0,5327.0,5323.0,1300766.0 RB2201.SHF,20210817 22:07:00,5327.0,5326.0,5328.0,5324.0,1303454.0 RB2201.SHF,20210817 22:08:00,5326.0,5328.0,5331.0,5326.0,1306816.0 RB2201.SHF,20210817 22:09:00,5328.0,5329.0,5330.0,5327.0,1308161.0 RB2201.SHF,20210817 22:10:00,5329.0,5327.0,5330.0,5327.0,1309974.0 RB2201.SHF,20210817 22:11:00,5327.0,5323.0,5327.0,5320.0,1314515.0 RB2201.SHF,20210817 22:12:00,5323.0,5321.0,5324.0,5320.0,1318463.0 RB2201.SHF,20210817 22:13:00,5321.0,5323.0,5323.0,5318.0,1324730.0 RB2201.SHF,20210817 22:14:00,5322.0,5324.0,5324.0,5321.0,1327005.0 RB2201.SHF,20210817 22:15:00,5324.0,5327.0,5327.0,5321.0,1329978.0 RB2201.SHF,20210817 22:16:00,5326.0,5323.0,5328.0,5323.0,1332648.0 RB2201.SHF,20210817 22:17:00,5323.0,5325.0,5327.0,5323.0,1334717.0 RB2201.SHF,20210817 22:18:00,5324.0,5324.0,5326.0,5322.0,1336397.0 RB2201.SHF,20210817 22:19:00,5325.0,5318.0,5325.0,5316.0,1343692.0 RB2201.SHF,20210817 22:20:00,5319.0,5312.0,5319.0,5311.0,1353084.0 RB2201.SHF,20210817 22:21:00,5311.0,5313.0,5315.0,5308.0,1366818.0 RB2201.SHF,20210817 22:22:00,5313.0,5304.0,5313.0,5303.0,1377221.0 RB2201.SHF,20210817 22:23:00,5303.0,5302.0,5307.0,5299.0,1397433.0 RB2201.SHF,20210817 22:24:00,5301.0,5306.0,5306.0,5299.0,1404170.0 RB2201.SHF,20210817 22:25:00,5305.0,5300.0,5306.0,5296.0,1414239.0 RB2201.SHF,20210817 22:26:00,5300.0,5295.0,5300.0,5291.0,1427330.0 RB2201.SHF,20210817 22:27:00,5295.0,5296.0,5302.0,5292.0,1437621.0 RB2201.SHF,20210817 22:28:00,5296.0,5305.0,5308.0,5286.0,1460321.0 RB2201.SHF,20210817 22:29:00,5305.0,5308.0,5310.0,5304.0,1469815.0 RB2201.SHF,20210817 22:30:00,5308.0,5308.0,5309.0,5305.0,1474981.0 RB2201.SHF,20210817 22:31:00,5307.0,5306.0,5307.0,5302.0,1479559.0 RB2201.SHF,20210817 22:32:00,5305.0,5303.0,5306.0,5299.0,1484215.0 RB2201.SHF,20210817 22:33:00,5302.0,5307.0,5310.0,5302.0,1489444.0 RB2201.SHF,20210817 22:34:00,5307.0,5312.0,5315.0,5307.0,1497485.0 RB2201.SHF,20210817 22:35:00,5313.0,5314.0,5315.0,5310.0,1501535.0 RB2201.SHF,20210817 22:36:00,5313.0,5314.0,5315.0,5309.0,1505947.0 RB2201.SHF,20210817 22:37:00,5314.0,5314.0,5316.0,5313.0,1509244.0 RB2201.SHF,20210817 22:38:00,5314.0,5314.0,5315.0,5311.0,1510817.0 RB2201.SHF,20210817 22:39:00,5314.0,5314.0,5316.0,5313.0,1513058.0 RB2201.SHF,20210817 22:40:00,5315.0,5310.0,5315.0,5309.0,1516889.0 RB2201.SHF,20210817 22:41:00,5310.0,5310.0,5312.0,5310.0,1519097.0 RB2201.SHF,20210817 22:42:00,5309.0,5316.0,5318.0,5309.0,1522695.0 RB2201.SHF,20210817 22:43:00,5317.0,5313.0,5317.0,5312.0,1524148.0 RB2201.SHF,20210817 22:44:00,5313.0,5312.0,5314.0,5310.0,1526728.0 RB2201.SHF,20210817 22:45:00,5312.0,5313.0,5315.0,5311.0,1528013.0 RB2201.SHF,20210817 22:46:00,5313.0,5308.0,5313.0,5303.0,1534451.0 RB2201.SHF,20210817 22:47:00,5306.0,5304.0,5307.0,5302.0,1538155.0 RB2201.SHF,20210817 22:48:00,5304.0,5305.0,5306.0,5302.0,1541123.0 RB2201.SHF,20210817 22:49:00,5305.0,5306.0,5307.0,5305.0,1543113.0 RB2201.SHF,20210817 22:50:00,5307.0,5310.0,5313.0,5306.0,1545863.0 RB2201.SHF,20210817 22:51:00,5310.0,5308.0,5311.0,5306.0,1547782.0 RB2201.SHF,20210817 22:52:00,5308.0,5309.0,5310.0,5305.0,1549148.0 RB2201.SHF,20210817 22:53:00,5309.0,5308.0,5309.0,5305.0,1550378.0 RB2201.SHF,20210817 22:54:00,5307.0,5302.0,5308.0,5302.0,1553496.0 RB2201.SHF,20210817 22:55:00,5302.0,5305.0,5306.0,5299.0,1560564.0 RB2201.SHF,20210817 22:56:00,5304.0,5306.0,5308.0,5304.0,1562890.0 RB2201.SHF,20210817 22:57:00,5305.0,5300.0,5306.0,5299.0,1568321.0 RB2201.SHF,20210817 22:58:00,5300.0,5294.0,5301.0,5294.0,1575747.0 RB2201.SHF,20210817 22:59:00,5293.0,5279.0,5294.0,5278.0,1602568.0 RB2201.SHF,20210817 23:00:00,5280.0,5287.0,5290.0,5273.0,1620877.0 RB2201.SHF,20210818 09:01:00,5285.0,5291.0,5295.0,5275.0,22899.0 RB2201.SHF,20210818 09:02:00,5291.0,5276.0,5292.0,5271.0,40510.0 RB2201.SHF,20210818 09:03:00,5276.0,5280.0,5283.0,5276.0,50917.0 RB2201.SHF,20210818 09:04:00,5279.0,5285.0,5286.0,5279.0,59163.0 RB2201.SHF,20210818 09:05:00,5284.0,5280.0,5285.0,5276.0,66347.0 RB2201.SHF,20210818 09:06:00,5279.0,5274.0,5280.0,5269.0,83434.0 RB2201.SHF,20210818 09:07:00,5275.0,5271.0,5275.0,5265.0,97997.0 RB2201.SHF,20210818 09:08:00,5271.0,5267.0,5275.0,5267.0,106151.0 RB2201.SHF,20210818 09:09:00,5268.0,5261.0,5268.0,5257.0,126695.0 RB2201.SHF,20210818 09:10:00,5260.0,5259.0,5261.0,5256.0,143296.0 RB2201.SHF,20210818 09:11:00,5259.0,5260.0,5263.0,5254.0,160603.0 RB2201.SHF,20210818 09:12:00,5259.0,5265.0,5268.0,5258.0,174208.0 RB2201.SHF,20210818 09:13:00,5265.0,5263.0,5268.0,5262.0,181917.0 RB2201.SHF,20210818 09:14:00,5262.0,5262.0,5263.0,5257.0,190850.0 RB2201.SHF,20210818 09:15:00,5260.0,5260.0,5264.0,5259.0,196632.0 RB2201.SHF,20210818 09:16:00,5260.0,5255.0,5261.0,5253.0,207741.0 RB2201.SHF,20210818 09:17:00,5255.0,5259.0,5261.0,5251.0,221176.0 RB2201.SHF,20210818 09:18:00,5259.0,5263.0,5264.0,5257.0,231167.0 RB2201.SHF,20210818 09:19:00,5264.0,5265.0,5266.0,5261.0,238843.0 RB2201.SHF,20210818 09:20:00,5265.0,5271.0,5274.0,5265.0,251934.0 RB2201.SHF,20210818 09:21:00,5272.0,5273.0,5276.0,5270.0,259646.0 RB2201.SHF,20210818 09:22:00,5273.0,5271.0,5276.0,5270.0,266278.0 RB2201.SHF,20210818 09:23:00,5272.0,5271.0,5274.0,5269.0,271093.0 RB2201.SHF,20210818 09:24:00,5270.0,5277.0,5281.0,5270.0,279988.0 RB2201.SHF,20210818 09:25:00,5278.0,5277.0,5280.0,5276.0,284510.0 RB2201.SHF,20210818 09:26:00,5277.0,5281.0,5282.0,5275.0,291299.0 RB2201.SHF,20210818 09:27:00,5281.0,5275.0,5281.0,5274.0,296734.0 RB2201.SHF,20210818 09:28:00,5276.0,5270.0,5277.0,5268.0,301650.0 RB2201.SHF,20210818 09:29:00,5270.0,5268.0,5272.0,5266.0,305888.0 RB2201.SHF,20210818 09:30:00,5269.0,5264.0,5269.0,5262.0,311265.0 RB2201.SHF,20210818 09:31:00,5263.0,5266.0,5268.0,5262.0,316690.0 RB2201.SHF,20210818 09:32:00,5265.0,5268.0,5269.0,5264.0,320271.0 RB2201.SHF,20210818 09:33:00,5267.0,5273.0,5276.0,5267.0,325747.0 RB2201.SHF,20210818 09:34:00,5272.0,5268.0,5275.0,5266.0,329290.0 RB2201.SHF,20210818 09:35:00,5267.0,5263.0,5268.0,5262.0,332554.0 RB2201.SHF,20210818 09:36:00,5263.0,5263.0,5268.0,5263.0,335263.0 RB2201.SHF,20210818 09:37:00,5264.0,5263.0,5267.0,5261.0,337956.0 RB2201.SHF,20210818 09:38:00,5263.0,5259.0,5263.0,5258.0,343934.0 RB2201.SHF,20210818 09:39:00,5260.0,5257.0,5262.0,5256.0,348261.0 RB2201.SHF,20210818 09:40:00,5258.0,5262.0,5266.0,5256.0,352537.0 RB2201.SHF,20210818 09:41:00,5263.0,5262.0,5263.0,5259.0,356119.0 RB2201.SHF,20210818 09:42:00,5262.0,5254.0,5262.0,5254.0,364228.0 RB2201.SHF,20210818 09:43:00,5255.0,5254.0,5256.0,5251.0,372983.0 RB2201.SHF,20210818 09:44:00,5254.0,5253.0,5255.0,5251.0,377546.0 RB2201.SHF,20210818 09:45:00,5253.0,5255.0,5255.0,5250.0,387071.0 RB2201.SHF,20210818 09:46:00,5254.0,5255.0,5257.0,5250.0,393224.0 RB2201.SHF,20210818 09:47:00,5253.0,5246.0,5255.0,5245.0,404676.0 RB2201.SHF,20210818 09:48:00,5247.0,5244.0,5249.0,5244.0,413494.0 RB2201.SHF,20210818 09:49:00,5243.0,5241.0,5244.0,5240.0,427227.0 RB2201.SHF,20210818 09:50:00,5240.0,5234.0,5242.0,5234.0,442863.0 RB2201.SHF,20210818 09:51:00,5234.0,5242.0,5242.0,5233.0,454684.0 RB2201.SHF,20210818 09:52:00,5241.0,5244.0,5244.0,5240.0,461888.0 RB2201.SHF,20210818 09:53:00,5244.0,5238.0,5245.0,5237.0,471255.0 RB2201.SHF,20210818 09:54:00,5238.0,5230.0,5240.0,5230.0,487924.0 RB2201.SHF,20210818 09:55:00,5231.0,5233.0,5234.0,5226.0,501887.0 RB2201.SHF,20210818 09:56:00,5233.0,5237.0,5237.0,5226.0,512561.0 RB2201.SHF,20210818 09:57:00,5235.0,5239.0,5240.0,5234.0,518831.0 RB2201.SHF,20210818 09:58:00,5240.0,5241.0,5243.0,5236.0,525952.0 RB2201.SHF,20210818 09:59:00,5241.0,5235.0,5241.0,5235.0,531098.0 RB2201.SHF,20210818 10:00:00,5235.0,5229.0,5236.0,5229.0,536502.0 RB2201.SHF,20210818 10:01:00,5228.0,5236.0,5238.0,5226.0,545015.0 RB2201.SHF,20210818 10:02:00,5236.0,5233.0,5238.0,5232.0,549022.0 RB2201.SHF,20210818 10:03:00,5234.0,5233.0,5234.0,5226.0,554710.0 RB2201.SHF,20210818 10:04:00,5232.0,5231.0,5232.0,5227.0,557466.0 RB2201.SHF,20210818 10:05:00,5231.0,5232.0,5234.0,5228.0,560536.0 RB2201.SHF,20210818 10:06:00,5233.0,5225.0,5233.0,5224.0,568788.0 RB2201.SHF,20210818 10:07:00,5225.0,5225.0,5228.0,5224.0,572975.0 RB2201.SHF,20210818 10:08:00,5224.0,5211.0,5225.0,5211.0,596942.0 RB2201.SHF,20210818 10:09:00,5211.0,5210.0,5213.0,5207.0,613447.0 RB2201.SHF,20210818 10:10:00,5210.0,5202.0,5210.0,5200.0,645951.0 RB2201.SHF,20210818 10:11:00,5202.0,5199.0,5204.0,5197.0,665494.0 RB2201.SHF,20210818 10:12:00,5198.0,5182.0,5198.0,5179.0,695651.0 RB2201.SHF,20210818 10:13:00,5180.0,5172.0,5180.0,5166.0,723936.0 RB2201.SHF,20210818 10:14:00,5172.0,5172.0,5181.0,5171.0,744040.0 RB2201.SHF,20210818 10:15:00,5170.0,5163.0,5174.0,5162.0,768035.0 RB2201.SHF,20210818 10:31:00,5163.0,5156.0,5171.0,5155.0,807668.0 RB2201.SHF,20210818 10:32:00,5156.0,5143.0,5159.0,5134.0,847528.0 RB2201.SHF,20210818 10:33:00,5142.0,5132.0,5146.0,5128.0,876520.0 RB2201.SHF,20210818 10:34:00,5131.0,5134.0,5137.0,5126.0,897155.0 RB2201.SHF,20210818 10:35:00,5134.0,5146.0,5148.0,5134.0,927035.0 RB2201.SHF,20210818 10:36:00,5145.0,5155.0,5155.0,5145.0,951428.0 RB2201.SHF,20210818 10:37:00,5156.0,5158.0,5162.0,5148.0,975095.0 RB2201.SHF,20210818 10:38:00,5159.0,5148.0,5160.0,5144.0,989351.0 RB2201.SHF,20210818 10:39:00,5148.0,5143.0,5149.0,5139.0,1002391.0 RB2201.SHF,20210818 10:40:00,5143.0,5137.0,5146.0,5136.0,1014150.0 RB2201.SHF,20210818 10:41:00,5137.0,5150.0,5152.0,5132.0,1029392.0 RB2201.SHF,20210818 10:42:00,5150.0,5156.0,5157.0,5148.0,1043138.0 RB2201.SHF,20210818 10:43:00,5157.0,5168.0,5170.0,5156.0,1064173.0 RB2201.SHF,20210818 10:44:00,5168.0,5170.0,5171.0,5164.0,1076339.0 RB2201.SHF,20210818 10:45:00,5170.0,5163.0,5171.0,5162.0,1086975.0 RB2201.SHF,20210818 10:46:00,5162.0,5172.0,5178.0,5162.0,1104486.0 RB2201.SHF,20210818 10:47:00,5172.0,5174.0,5179.0,5168.0,1118463.0 RB2201.SHF,20210818 10:48:00,5174.0,5171.0,5175.0,5171.0,1126670.0 RB2201.SHF,20210818 10:49:00,5172.0,5168.0,5173.0,5163.0,1138544.0 RB2201.SHF,20210818 10:50:00,5169.0,5171.0,5175.0,5164.0,1145175.0 RB2201.SHF,20210818 10:51:00,5170.0,5171.0,5172.0,5163.0,1155053.0 RB2201.SHF,20210818 10:52:00,5172.0,5175.0,5179.0,5172.0,1164283.0 RB2201.SHF,20210818 10:53:00,5175.0,5172.0,5176.0,5169.0,1169006.0 RB2201.SHF,20210818 10:54:00,5170.0,5175.0,5176.0,5168.0,1173150.0 RB2201.SHF,20210818 10:55:00,5174.0,5172.0,5177.0,5171.0,1179141.0 RB2201.SHF,20210818 10:56:00,5172.0,5178.0,5180.0,5170.0,1187970.0 RB2201.SHF,20210818 10:57:00,5179.0,5179.0,5180.0,5175.0,1195935.0 RB2201.SHF,20210818 10:58:00,5178.0,5183.0,5188.0,5176.0,1209522.0 RB2201.SHF,20210818 10:59:00,5184.0,5181.0,5186.0,5180.0,1216927.0 RB2201.SHF,20210818 11:00:00,5182.0,5168.0,5182.0,5167.0,1229712.0 RB2201.SHF,20210818 11:01:00,5168.0,5174.0,5175.0,5166.0,1238413.0 RB2201.SHF,20210818 11:02:00,5174.0,5186.0,5186.0,5173.0,1247945.0 RB2201.SHF,20210818 11:03:00,5184.0,5190.0,5193.0,5184.0,1261284.0 RB2201.SHF,20210818 11:04:00,5191.0,5192.0,5194.0,5188.0,1273167.0 RB2201.SHF,20210818 11:05:00,5194.0,5196.0,5202.0,5192.0,1294083.0 RB2201.SHF,20210818 11:06:00,5195.0,5200.0,5203.0,5195.0,1306375.0 RB2201.SHF,20210818 11:07:00,5202.0,5208.0,5210.0,5201.0,1322511.0 RB2201.SHF,20210818 11:08:00,5207.0,5210.0,5213.0,5206.0,1337554.0 RB2201.SHF,20210818 11:09:00,5210.0,5207.0,5210.0,5205.0,1345596.0 RB2201.SHF,20210818 11:10:00,5207.0,5207.0,5214.0,5205.0,1356817.0 RB2201.SHF,20210818 11:11:00,5208.0,5201.0,5208.0,5199.0,1372227.0 RB2201.SHF,20210818 11:12:00,5201.0,5211.0,5213.0,5201.0,1381023.0 RB2201.SHF,20210818 11:13:00,5212.0,5207.0,5214.0,5205.0,1387959.0 RB2201.SHF,20210818 11:14:00,5207.0,5207.0,5211.0,5204.0,1393108.0 RB2201.SHF,20210818 11:15:00,5207.0,5204.0,5209.0,5200.0,1398443.0 RB2201.SHF,20210818 11:16:00,5207.0,5200.0,5211.0,5200.0,1405489.0 RB2201.SHF,20210818 11:17:00,5200.0,5200.0,5204.0,5196.0,1413324.0 RB2201.SHF,20210818 11:18:00,5200.0,5193.0,5201.0,5191.0,1426078.0 RB2201.SHF,20210818 11:19:00,5193.0,5190.0,5195.0,5188.0,1436467.0 RB2201.SHF,20210818 11:20:00,5191.0,5187.0,5192.0,5186.0,1446575.0 RB2201.SHF,20210818 11:21:00,5187.0,5183.0,5188.0,5181.0,1456091.0 RB2201.SHF,20210818 11:22:00,5182.0,5189.0,5190.0,5182.0,1462989.0 RB2201.SHF,20210818 11:23:00,5190.0,5191.0,5194.0,5189.0,1468281.0 RB2201.SHF,20210818 11:24:00,5191.0,5178.0,5191.0,5178.0,1477422.0 RB2201.SHF,20210818 11:25:00,5179.0,5172.0,5179.0,5169.0,1489479.0 RB2201.SHF,20210818 11:26:00,5172.0,5173.0,5176.0,5169.0,1497600.0 RB2201.SHF,20210818 11:27:00,5172.0,5176.0,5178.0,5169.0,1504265.0 RB2201.SHF,20210818 11:28:00,5176.0,5166.0,5176.0,5165.0,1512965.0 RB2201.SHF,20210818 11:29:00,5166.0,5167.0,5169.0,5164.0,1518717.0 RB2201.SHF,20210818 11:30:00,5166.0,5165.0,5172.0,5162.0,1528905.0 RB2201.SHF,20210818 13:31:00,5168.0,5176.0,5185.0,5168.0,1546574.0 RB2201.SHF,20210818 13:32:00,5174.0,5180.0,5180.0,5168.0,1555795.0 RB2201.SHF,20210818 13:33:00,5180.0,5170.0,5182.0,5169.0,1562708.0 RB2201.SHF,20210818 13:34:00,5169.0,5165.0,5173.0,5164.0,1570456.0 RB2201.SHF,20210818 13:35:00,5165.0,5164.0,5167.0,5162.0,1576409.0 RB2201.SHF,20210818 13:36:00,5163.0,5155.0,5164.0,5155.0,1595847.0 RB2201.SHF,20210818 13:37:00,5155.0,5161.0,5163.0,5155.0,1603615.0 RB2201.SHF,20210818 13:38:00,5161.0,5154.0,5161.0,5153.0,1614271.0 RB2201.SHF,20210818 13:39:00,5155.0,5149.0,5157.0,5147.0,1630706.0 RB2201.SHF,20210818 13:40:00,5148.0,5152.0,5153.0,5147.0,1641481.0 RB2201.SHF,20210818 13:41:00,5152.0,5153.0,5155.0,5149.0,1649977.0 RB2201.SHF,20210818 13:42:00,5154.0,5158.0,5158.0,5154.0,1657495.0 RB2201.SHF,20210818 13:43:00,5157.0,5156.0,5161.0,5155.0,1664295.0 RB2201.SHF,20210818 13:44:00,5156.0,5150.0,5157.0,5148.0,1674547.0 RB2201.SHF,20210818 13:45:00,5151.0,5150.0,5154.0,5149.0,1681611.0 RB2201.SHF,20210818 13:46:00,5150.0,5156.0,5161.0,5150.0,1689466.0 RB2201.SHF,20210818 13:47:00,5156.0,5160.0,5162.0,5154.0,1695329.0 RB2201.SHF,20210818 13:48:00,5161.0,5162.0,5166.0,5160.0,1703176.0 RB2201.SHF,20210818 13:49:00,5161.0,5154.0,5161.0,5151.0,1710469.0 RB2201.SHF,20210818 13:50:00,5154.0,5152.0,5156.0,5151.0,1715526.0 RB2201.SHF,20210818 13:51:00,5152.0,5156.0,5157.0,5151.0,1721145.0 RB2201.SHF,20210818 13:52:00,5156.0,5152.0,5158.0,5150.0,1731108.0 RB2201.SHF,20210818 13:53:00,5152.0,5150.0,5152.0,5148.0,1737983.0 RB2201.SHF,20210818 13:54:00,5149.0,5153.0,5153.0,5148.0,1743521.0 RB2201.SHF,20210818 13:55:00,5152.0,5153.0,5156.0,5150.0,1748104.0 RB2201.SHF,20210818 13:56:00,5154.0,5151.0,5156.0,5148.0,1754398.0 RB2201.SHF,20210818 13:57:00,5150.0,5145.0,5150.0,5142.0,1769474.0 RB2201.SHF,20210818 13:58:00,5144.0,5148.0,5148.0,5144.0,1773740.0 RB2201.SHF,20210818 13:59:00,5148.0,5148.0,5151.0,5146.0,1776734.0 RB2201.SHF,20210818 14:00:00,5148.0,5149.0,5152.0,5146.0,1780676.0 RB2201.SHF,20210818 14:01:00,5149.0,5161.0,5161.0,5149.0,1788143.0 RB2201.SHF,20210818 14:02:00,5161.0,5163.0,5165.0,5158.0,1797233.0 RB2201.SHF,20210818 14:03:00,5163.0,5161.0,5163.0,5158.0,1801393.0 RB2201.SHF,20210818 14:04:00,5160.0,5160.0,5163.0,5160.0,1804958.0 RB2201.SHF,20210818 14:05:00,5160.0,5157.0,5160.0,5156.0,1809551.0 RB2201.SHF,20210818 14:06:00,5157.0,5164.0,5165.0,5156.0,1813285.0 RB2201.SHF,20210818 14:07:00,5164.0,5164.0,5165.0,5159.0,1818049.0 RB2201.SHF,20210818 14:08:00,5164.0,5169.0,5169.0,5162.0,1824881.0 RB2201.SHF,20210818 14:09:00,5168.0,5166.0,5168.0,5164.0,1830151.0 RB2201.SHF,20210818 14:10:00,5166.0,5163.0,5168.0,5162.0,1833499.0 RB2201.SHF,20210818 14:11:00,5163.0,5161.0,5164.0,5161.0,1836626.0 RB2201.SHF,20210818 14:12:00,5162.0,5158.0,5162.0,5157.0,1841657.0 RB2201.SHF,20210818 14:13:00,5158.0,5152.0,5158.0,5152.0,1847800.0 RB2201.SHF,20210818 14:14:00,5153.0,5150.0,5154.0,5148.0,1855515.0 RB2201.SHF,20210818 14:15:00,5150.0,5149.0,5151.0,5147.0,1861289.0 RB2201.SHF,20210818 14:16:00,5150.0,5153.0,5153.0,5148.0,1866154.0 RB2201.SHF,20210818 14:17:00,5153.0,5154.0,5156.0,5153.0,1869662.0 RB2201.SHF,20210818 14:18:00,5154.0,5149.0,5155.0,5148.0,1875672.0 RB2201.SHF,20210818 14:19:00,5150.0,5152.0,5153.0,5148.0,1880708.0 RB2201.SHF,20210818 14:20:00,5152.0,5147.0,5152.0,5146.0,1885915.0 RB2201.SHF,20210818 14:21:00,5147.0,5147.0,5150.0,5145.0,1890981.0 RB2201.SHF,20210818 14:22:00,5148.0,5149.0,5152.0,5147.0,1895369.0 RB2201.SHF,20210818 14:23:00,5148.0,5147.0,5149.0,5145.0,1900059.0 RB2201.SHF,20210818 14:24:00,5148.0,5151.0,5152.0,5146.0,1903558.0 RB2201.SHF,20210818 14:25:00,5150.0,5151.0,5154.0,5149.0,1907260.0 RB2201.SHF,20210818 14:26:00,5151.0,5150.0,5152.0,5149.0,1910157.0 RB2201.SHF,20210818 14:27:00,5150.0,5156.0,5161.0,5150.0,1918647.0 RB2201.SHF,20210818 14:28:00,5156.0,5150.0,5157.0,5148.0,1923722.0 RB2201.SHF,20210818 14:29:00,5149.0,5150.0,5150.0,5146.0,1929551.0 RB2201.SHF,20210818 14:30:00,5149.0,5149.0,5152.0,5149.0,1931800.0 RB2201.SHF,20210818 14:31:00,5150.0,5156.0,5157.0,5148.0,1936999.0 RB2201.SHF,20210818 14:32:00,5155.0,5151.0,5156.0,5151.0,1940401.0 RB2201.SHF,20210818 14:33:00,5151.0,5150.0,5152.0,5148.0,1946126.0 RB2201.SHF,20210818 14:34:00,5151.0,5149.0,5151.0,5147.0,1950845.0 RB2201.SHF,20210818 14:35:00,5149.0,5151.0,5151.0,5146.0,1956551.0 RB2201.SHF,20210818 14:36:00,5150.0,5153.0,5155.0,5150.0,1960843.0 RB2201.SHF,20210818 14:37:00,5153.0,5152.0,5157.0,5152.0,1965009.0 RB2201.SHF,20210818 14:38:00,5153.0,5145.0,5153.0,5145.0,1969630.0 RB2201.SHF,20210818 14:39:00,5146.0,5140.0,5146.0,5136.0,1986048.0 RB2201.SHF,20210818 14:40:00,5141.0,5140.0,5143.0,5136.0,1996164.0 RB2201.SHF,20210818 14:41:00,5141.0,5148.0,5150.0,5139.0,2003959.0 RB2201.SHF,20210818 14:42:00,5148.0,5145.0,5149.0,5145.0,2008036.0 RB2201.SHF,20210818 14:43:00,5144.0,5146.0,5148.0,5143.0,2011928.0 RB2201.SHF,20210818 14:44:00,5145.0,5146.0,5151.0,5145.0,2015919.0 RB2201.SHF,20210818 14:45:00,5146.0,5140.0,5148.0,5140.0,2021282.0 RB2201.SHF,20210818 14:46:00,5140.0,5140.0,5145.0,5139.0,2027832.0 RB2201.SHF,20210818 14:47:00,5140.0,5139.0,5143.0,5137.0,2035355.0 RB2201.SHF,20210818 14:48:00,5138.0,5138.0,5141.0,5137.0,2041928.0 RB2201.SHF,20210818 14:49:00,5138.0,5138.0,5139.0,5133.0,2052245.0 RB2201.SHF,20210818 14:50:00,5138.0,5144.0,5144.0,5138.0,2058099.0 RB2201.SHF,20210818 14:51:00,5143.0,5148.0,5150.0,5143.0,2067257.0 RB2201.SHF,20210818 14:52:00,5147.0,5146.0,5149.0,5145.0,2071717.0 RB2201.SHF,20210818 14:53:00,5146.0,5155.0,5157.0,5145.0,2082674.0 RB2201.SHF,20210818 14:54:00,5155.0,5154.0,5159.0,5153.0,2090874.0 RB2201.SHF,20210818 14:55:00,5155.0,5154.0,5156.0,5151.0,2095314.0 RB2201.SHF,20210818 14:56:00,5154.0,5152.0,5158.0,5152.0,2102246.0 RB2201.SHF,20210818 14:57:00,5153.0,5151.0,5155.0,5150.0,2109324.0 RB2201.SHF,20210818 14:58:00,5151.0,5145.0,5152.0,5144.0,2116598.0 RB2201.SHF,20210818 14:59:00,5146.0,5132.0,5146.0,5129.0,2139985.0 RB2201.SHF,20210818 15:00:00,5131.0,5144.0,5146.0,5122.0,2166377.0 RB2201.SHF,20210818 21:00:00,5100.0,5100.0,5100.0,5100.0,2172058.0 RB2201.SHF,20210818 21:01:00,5096.0,5112.0,5118.0,5086.0,2226349.0 RB2201.SHF,20210818 21:02:00,5112.0,5104.0,5113.0,5104.0,2246000.0 RB2201.SHF,20210818 21:03:00,5103.0,5089.0,5104.0,5087.0,2271046.0 RB2201.SHF,20210818 21:04:00,5088.0,5080.0,5094.0,5079.0,2297489.0 RB2201.SHF,20210818 21:05:00,5080.0,5077.0,5085.0,5075.0,2317607.0 RB2201.SHF,20210818 21:06:00,5077.0,5083.0,5088.0,5077.0,2337510.0 RB2201.SHF,20210818 21:07:00,5084.0,5094.0,5094.0,5084.0,2354063.0 RB2201.SHF,20210818 21:08:00,5095.0,5099.0,5100.0,5093.0,2368089.0 RB2201.SHF,20210818 21:09:00,5099.0,5109.0,5110.0,5098.0,2387737.0 RB2201.SHF,20210818 21:10:00,5108.0,5111.0,5113.0,5105.0,2401260.0 RB2201.SHF,20210818 21:11:00,5112.0,5117.0,5120.0,5111.0,2419005.0 RB2201.SHF,20210818 21:12:00,5118.0,5120.0,5125.0,5118.0,2437272.0 RB2201.SHF,20210818 21:13:00,5119.0,5114.0,5119.0,5113.0,2445772.0 RB2201.SHF,20210818 21:14:00,5113.0,5114.0,5117.0,5110.0,2454207.0 RB2201.SHF,20210818 21:15:00,5113.0,5103.0,5113.0,5103.0,2465373.0 RB2201.SHF,20210818 21:16:00,5104.0,5096.0,5105.0,5096.0,2479698.0 RB2201.SHF,20210818 21:17:00,5096.0,5094.0,5100.0,5093.0,2490561.0 RB2201.SHF,20210818 21:18:00,5094.0,5098.0,5099.0,5091.0,2501334.0 RB2201.SHF,20210818 21:19:00,5097.0,5096.0,5105.0,5095.0,2515775.0 RB2201.SHF,20210818 21:20:00,5095.0,5106.0,5107.0,5095.0,2523715.0 RB2201.SHF,20210818 21:21:00,5106.0,5111.0,5111.0,5105.0,2530536.0 RB2201.SHF,20210818 21:22:00,5110.0,5106.0,5111.0,5105.0,2536130.0 RB2201.SHF,20210818 21:23:00,5106.0,5105.0,5109.0,5100.0,2541362.0 RB2201.SHF,20210818 21:24:00,5104.0,5101.0,5105.0,5101.0,2544752.0 RB2201.SHF,20210818 21:25:00,5101.0,5102.0,5105.0,5098.0,2550871.0 RB2201.SHF,20210818 21:26:00,5102.0,5092.0,5104.0,5092.0,2557173.0 RB2201.SHF,20210818 21:27:00,5093.0,5091.0,5096.0,5089.0,2565319.0 RB2201.SHF,20210818 21:28:00,5090.0,5086.0,5095.0,5085.0,2572460.0 RB2201.SHF,20210818 21:29:00,5086.0,5086.0,5091.0,5085.0,2579443.0 RB2201.SHF,20210818 21:30:00,5086.0,5083.0,5087.0,5082.0,2588870.0 RB2201.SHF,20210818 21:31:00,5083.0,5094.0,5096.0,5083.0,2598956.0 RB2201.SHF,20210818 21:32:00,5094.0,5097.0,5101.0,5094.0,2604581.0 RB2201.SHF,20210818 21:33:00,5096.0,5095.0,5100.0,5095.0,2609832.0 RB2201.SHF,20210818 21:34:00,5095.0,5099.0,5100.0,5094.0,2614162.0 RB2201.SHF,20210818 21:35:00,5099.0,5089.0,5101.0,5089.0,2620939.0 RB2201.SHF,20210818 21:36:00,5089.0,5089.0,5091.0,5084.0,2626572.0 RB2201.SHF,20210818 21:37:00,5089.0,5090.0,5095.0,5088.0,2630972.0 RB2201.SHF,20210818 21:38:00,5090.0,5086.0,5090.0,5085.0,2635529.0 RB2201.SHF,20210818 21:39:00,5085.0,5070.0,5085.0,5070.0,2649674.0 RB2201.SHF,20210818 21:40:00,5069.0,5053.0,5070.0,5051.0,2684201.0 RB2201.SHF,20210818 21:41:00,5053.0,5064.0,5065.0,5052.0,2699055.0 RB2201.SHF,20210818 21:42:00,5064.0,5058.0,5068.0,5057.0,2710759.0 RB2201.SHF,20210818 21:43:00,5057.0,5056.0,5064.0,5056.0,2718391.0 RB2201.SHF,20210818 21:44:00,5057.0,5063.0,5064.0,5054.0,2726075.0 RB2201.SHF,20210818 21:45:00,5063.0,5069.0,5069.0,5062.0,2734513.0 RB2201.SHF,20210818 21:46:00,5067.0,5058.0,5069.0,5055.0,2741837.0 RB2201.SHF,20210818 21:47:00,5058.0,5050.0,5060.0,5050.0,2758289.0 RB2201.SHF,20210818 21:48:00,5052.0,5044.0,5058.0,5043.0,2779073.0 RB2201.SHF,20210818 21:49:00,5044.0,5042.0,5046.0,5038.0,2794870.0 RB2201.SHF,20210818 21:50:00,5042.0,5028.0,5042.0,5027.0,2815525.0 RB2201.SHF,20210818 21:51:00,5027.0,5043.0,5044.0,5027.0,2831726.0 RB2201.SHF,20210818 21:52:00,5043.0,5044.0,5046.0,5039.0,2840622.0 RB2201.SHF,20210818 21:53:00,5044.0,5047.0,5049.0,5044.0,2847452.0 RB2201.SHF,20210818 21:54:00,5047.0,5041.0,5047.0,5040.0,2853721.0 RB2201.SHF,20210818 21:55:00,5041.0,5043.0,5046.0,5041.0,2857899.0 RB2201.SHF,20210818 21:56:00,5044.0,5048.0,5049.0,5038.0,2864177.0 RB2201.SHF,20210818 21:57:00,5049.0,5056.0,5058.0,5049.0,2875393.0 RB2201.SHF,20210818 21:58:00,5056.0,5047.0,5056.0,5045.0,2881964.0 RB2201.SHF,20210818 21:59:00,5046.0,5043.0,5047.0,5043.0,2886323.0 RB2201.SHF,20210818 22:00:00,5043.0,5041.0,5044.0,5038.0,2893385.0 RB2201.SHF,20210818 22:01:00,5039.0,5023.0,5039.0,5023.0,2912481.0 RB2201.SHF,20210818 22:02:00,5024.0,5023.0,5030.0,5023.0,2922766.0 RB2201.SHF,20210818 22:03:00,5025.0,5032.0,5034.0,5022.0,2931346.0 RB2201.SHF,20210818 22:04:00,5032.0,5024.0,5034.0,5024.0,2939479.0 RB2201.SHF,20210818 22:05:00,5024.0,5018.0,5027.0,5015.0,2958130.0 RB2201.SHF,20210818 22:06:00,5020.0,5014.0,5020.0,5012.0,2975260.0 RB2201.SHF,20210818 22:07:00,5014.0,5017.0,5022.0,5014.0,2985965.0 RB2201.SHF,20210818 22:08:00,5017.0,5007.0,5017.0,5005.0,3006952.0 RB2201.SHF,20210818 22:09:00,5007.0,5000.0,5011.0,4999.0,3039512.0 RB2201.SHF,20210818 22:10:00,4999.0,4983.0,4999.0,4978.0,3078818.0 RB2201.SHF,20210818 22:11:00,4983.0,5000.0,5001.0,4983.0,3105749.0 RB2201.SHF,20210818 22:12:00,4998.0,5000.0,5001.0,4989.0,3119106.0 RB2201.SHF,20210818 22:13:00,4999.0,4997.0,5002.0,4990.0,3133143.0 RB2201.SHF,20210818 22:14:00,4996.0,5000.0,5003.0,4992.0,3145777.0 RB2201.SHF,20210818 22:15:00,4999.0,4973.0,4999.0,4973.0,3161344.0 RB2201.SHF,20210818 22:16:00,4972.0,4973.0,4986.0,4970.0,3189930.0 RB2201.SHF,20210818 22:17:00,4973.0,4963.0,4975.0,4952.0,3224788.0 RB2201.SHF,20210818 22:18:00,4963.0,4977.0,4981.0,4963.0,3247440.0 RB2201.SHF,20210818 22:19:00,4975.0,4958.0,4975.0,4957.0,3262483.0 RB2201.SHF,20210818 22:20:00,4959.0,4946.0,4969.0,4944.0,3294570.0 RB2201.SHF,20210818 22:21:00,4946.0,4958.0,4960.0,4940.0,3323514.0 RB2201.SHF,20210818 22:22:00,4959.0,4972.0,4972.0,4959.0,3341291.0 RB2201.SHF,20210818 22:23:00,4972.0,4972.0,4980.0,4970.0,3357476.0 RB2201.SHF,20210818 22:24:00,4972.0,4976.0,4980.0,4972.0,3370623.0 RB2201.SHF,20210818 22:25:00,4975.0,4975.0,4980.0,4972.0,3381430.0 RB2201.SHF,20210818 22:26:00,4975.0,4966.0,4975.0,4959.0,3396713.0 RB2201.SHF,20210818 22:27:00,4967.0,4979.0,4982.0,4965.0,3408331.0 RB2201.SHF,20210818 22:28:00,4979.0,4970.0,4980.0,4967.0,3417662.0 RB2201.SHF,20210818 22:29:00,4971.0,4974.0,4977.0,4971.0,3423546.0 RB2201.SHF,20210818 22:30:00,4973.0,4961.0,4974.0,4951.0,3441753.0 RB2201.SHF,20210818 22:31:00,4961.0,4975.0,4979.0,4961.0,3456019.0 RB2201.SHF,20210818 22:32:00,4975.0,4971.0,4980.0,4963.0,3471655.0 RB2201.SHF,20210818 22:33:00,4970.0,4960.0,4971.0,4957.0,3483970.0 RB2201.SHF,20210818 22:34:00,4960.0,4957.0,4965.0,4954.0,3497323.0 RB2201.SHF,20210818 22:35:00,4956.0,4953.0,4961.0,4953.0,3506569.0 RB2201.SHF,20210818 22:36:00,4954.0,4954.0,4958.0,4950.0,3515479.0 RB2201.SHF,20210818 22:37:00,4955.0,4952.0,4956.0,4951.0,3523834.0 RB2201.SHF,20210818 22:38:00,4950.0,4947.0,4950.0,4936.0,3545801.0 RB2201.SHF,20210818 22:39:00,4946.0,4945.0,4953.0,4941.0,3554788.0 RB2201.SHF,20210818 22:40:00,4946.0,4948.0,4955.0,4945.0,3562487.0 RB2201.SHF,20210818 22:41:00,4948.0,4953.0,4954.0,4944.0,3569330.0 RB2201.SHF,20210818 22:42:00,4954.0,4957.0,4963.0,4953.0,3579932.0 RB2201.SHF,20210818 22:43:00,4958.0,4954.0,4958.0,4950.0,3585847.0 RB2201.SHF,20210818 22:44:00,4953.0,4937.0,4953.0,4937.0,3604755.0 RB2201.SHF,20210818 22:45:00,4936.0,4931.0,4938.0,4926.0,3632077.0 RB2201.SHF,20210818 22:46:00,4931.0,4930.0,4939.0,4928.0,3647763.0 RB2201.SHF,20210818 22:47:00,4929.0,4932.0,4937.0,4929.0,3660693.0 RB2201.SHF,20210818 22:48:00,4933.0,4934.0,4940.0,4932.0,3671102.0 RB2201.SHF,20210818 22:49:00,4935.0,4937.0,4940.0,4932.0,3677985.0 RB2201.SHF,20210818 22:50:00,4936.0,4934.0,4941.0,4932.0,3687523.0 RB2201.SHF,20210818 22:51:00,4935.0,4962.0,4963.0,4935.0,3708696.0 RB2201.SHF,20210818 22:52:00,4963.0,4959.0,4970.0,4958.0,3726068.0 RB2201.SHF,20210818 22:53:00,4960.0,4968.0,4975.0,4960.0,3739930.0 RB2201.SHF,20210818 22:54:00,4968.0,4971.0,4975.0,4968.0,3750543.0 RB2201.SHF,20210818 22:55:00,4972.0,4964.0,4976.0,4962.0,3762287.0 RB2201.SHF,20210818 22:56:00,4965.0,4961.0,4967.0,4954.0,3773251.0 RB2201.SHF,20210818 22:57:00,4963.0,4976.0,4980.0,4963.0,3786469.0 RB2201.SHF,20210818 22:58:00,4976.0,4966.0,4976.0,4965.0,3795373.0 RB2201.SHF,20210818 22:59:00,4967.0,4962.0,4970.0,4961.0,3803374.0 RB2201.SHF,20210818 23:00:00,4963.0,4968.0,4971.0,4963.0,3815637.0 RB2201.SHF,20210819 09:01:00,4963.0,4974.0,4976.0,4956.0,22138.0 RB2201.SHF,20210819 09:02:00,4972.0,4981.0,4985.0,4969.0,40786.0 RB2201.SHF,20210819 09:03:00,4982.0,4991.0,4994.0,4980.0,61215.0 RB2201.SHF,20210819 09:04:00,4991.0,4991.0,4991.0,4985.0,73403.0 RB2201.SHF,20210819 09:05:00,4990.0,4986.0,4990.0,4982.0,84786.0 RB2201.SHF,20210819 09:06:00,4986.0,4984.0,4991.0,4983.0,94133.0 RB2201.SHF,20210819 09:07:00,4984.0,4978.0,4984.0,4973.0,104727.0 RB2201.SHF,20210819 09:08:00,4979.0,4987.0,4992.0,4978.0,113989.0 RB2201.SHF,20210819 09:09:00,4988.0,4989.0,4991.0,4985.0,122437.0 RB2201.SHF,20210819 09:10:00,4989.0,4988.0,4994.0,4988.0,132295.0 RB2201.SHF,20210819 09:11:00,4989.0,4981.0,4989.0,4978.0,143233.0 RB2201.SHF,20210819 09:12:00,4980.0,4985.0,4987.0,4978.0,148821.0 RB2201.SHF,20210819 09:13:00,4985.0,4988.0,4990.0,4985.0,154252.0 RB2201.SHF,20210819 09:14:00,4990.0,4984.0,4991.0,4984.0,161610.0 RB2201.SHF,20210819 09:15:00,4984.0,4981.0,4992.0,4980.0,169382.0 RB2201.SHF,20210819 09:16:00,4980.0,4983.0,4985.0,4978.0,177906.0 RB2201.SHF,20210819 09:17:00,4984.0,4992.0,4995.0,4984.0,191918.0 RB2201.SHF,20210819 09:18:00,4993.0,4991.0,4997.0,4989.0,200354.0 RB2201.SHF,20210819 09:19:00,4990.0,4995.0,4997.0,4989.0,209316.0 RB2201.SHF,20210819 09:20:00,4997.0,4993.0,5000.0,4992.0,224244.0 RB2201.SHF,20210819 09:21:00,4993.0,4997.0,4997.0,4988.0,231256.0 RB2201.SHF,20210819 09:22:00,4997.0,5000.0,5001.0,4994.0,240151.0 RB2201.SHF,20210819 09:23:00,4999.0,4993.0,5000.0,4992.0,246358.0 RB2201.SHF,20210819 09:24:00,4993.0,4995.0,4996.0,4990.0,251671.0 RB2201.SHF,20210819 09:25:00,4994.0,4997.0,4999.0,4993.0,256564.0 RB2201.SHF,20210819 09:26:00,4998.0,4994.0,5003.0,4993.0,266448.0 RB2201.SHF,20210819 09:27:00,4993.0,4987.0,4994.0,4986.0,275544.0 RB2201.SHF,20210819 09:28:00,4987.0,4987.0,4990.0,4985.0,280534.0 RB2201.SHF,20210819 09:29:00,4986.0,4995.0,4997.0,4986.0,284999.0 RB2201.SHF,20210819 09:30:00,4995.0,4997.0,4997.0,4992.0,289513.0 RB2201.SHF,20210819 09:31:00,4996.0,4996.0,4998.0,4995.0,292594.0 RB2201.SHF,20210819 09:32:00,4996.0,4997.0,5001.0,4996.0,299583.0 RB2201.SHF,20210819 09:33:00,4997.0,4994.0,4997.0,4992.0,303352.0 RB2201.SHF,20210819 09:34:00,4993.0,4991.0,4995.0,4989.0,306853.0 RB2201.SHF,20210819 09:35:00,4990.0,4992.0,4994.0,4990.0,309363.0 RB2201.SHF,20210819 09:36:00,4992.0,4989.0,4994.0,4987.0,314675.0 RB2201.SHF,20210819 09:37:00,4990.0,4988.0,4990.0,4987.0,317402.0 RB2201.SHF,20210819 09:38:00,4988.0,4993.0,4994.0,4986.0,320795.0 RB2201.SHF,20210819 09:39:00,4994.0,4996.0,4999.0,4992.0,326704.0 RB2201.SHF,20210819 09:40:00,4997.0,4996.0,4999.0,4995.0,331422.0 RB2201.SHF,20210819 09:41:00,4996.0,4999.0,5002.0,4996.0,340261.0 RB2201.SHF,20210819 09:42:00,4999.0,5002.0,5003.0,4996.0,346044.0 RB2201.SHF,20210819 09:43:00,5002.0,5004.0,5004.0,4997.0,352663.0 RB2201.SHF,20210819 09:44:00,5005.0,5001.0,5007.0,5000.0,361357.0 RB2201.SHF,20210819 09:45:00,5001.0,5000.0,5004.0,4999.0,366914.0 RB2201.SHF,20210819 09:46:00,5000.0,5002.0,5004.0,4996.0,371433.0 RB2201.SHF,20210819 09:47:00,5003.0,5003.0,5004.0,5000.0,374055.0 RB2201.SHF,20210819 09:48:00,5003.0,5011.0,5013.0,5003.0,387761.0 RB2201.SHF,20210819 09:49:00,5012.0,5006.0,5012.0,5003.0,396226.0 RB2201.SHF,20210819 09:50:00,5006.0,5015.0,5019.0,5005.0,408432.0 RB2201.SHF,20210819 09:51:00,5016.0,5018.0,5021.0,5015.0,424012.0 RB2201.SHF,20210819 09:52:00,5019.0,5019.0,5019.0,5014.0,432967.0 RB2201.SHF,20210819 09:53:00,5019.0,5025.0,5026.0,5016.0,442823.0 RB2201.SHF,20210819 09:54:00,5025.0,5031.0,5033.0,5023.0,460398.0 RB2201.SHF,20210819 09:55:00,5032.0,5034.0,5037.0,5030.0,474270.0 RB2201.SHF,20210819 09:56:00,5034.0,5032.0,5035.0,5026.0,485838.0 RB2201.SHF,20210819 09:57:00,5034.0,5031.0,5035.0,5028.0,492389.0 RB2201.SHF,20210819 09:58:00,5032.0,5031.0,5035.0,5031.0,497880.0 RB2201.SHF,20210819 09:59:00,5032.0,5025.0,5032.0,5024.0,504934.0 RB2201.SHF,20210819 10:00:00,5024.0,5026.0,5026.0,5021.0,515320.0 RB2201.SHF,20210819 10:01:00,5026.0,5021.0,5027.0,5018.0,525620.0 RB2201.SHF,20210819 10:02:00,5021.0,5024.0,5027.0,5021.0,530578.0 RB2201.SHF,20210819 10:03:00,5025.0,5016.0,5025.0,5016.0,537527.0 RB2201.SHF,20210819 10:04:00,5017.0,5024.0,5026.0,5017.0,543912.0 RB2201.SHF,20210819 10:05:00,5024.0,5021.0,5025.0,5021.0,547216.0 RB2201.SHF,20210819 10:06:00,5021.0,5022.0,5025.0,5019.0,552401.0 RB2201.SHF,20210819 10:07:00,5022.0,5012.0,5022.0,5009.0,562740.0 RB2201.SHF,20210819 10:08:00,5012.0,5011.0,5014.0,5008.0,570921.0 RB2201.SHF,20210819 10:09:00,5012.0,5008.0,5017.0,5008.0,576336.0 RB2201.SHF,20210819 10:10:00,5008.0,4997.0,5009.0,4990.0,594445.0 RB2201.SHF,20210819 10:11:00,4997.0,4985.0,4998.0,4984.0,610395.0 RB2201.SHF,20210819 10:12:00,4985.0,4973.0,4985.0,4968.0,638238.0 RB2201.SHF,20210819 10:13:00,4974.0,4977.0,4984.0,4974.0,654786.0 RB2201.SHF,20210819 10:14:00,4977.0,4977.0,4978.0,4967.0,671247.0 RB2201.SHF,20210819 10:15:00,4977.0,4984.0,4986.0,4977.0,681904.0 RB2201.SHF,20210819 10:31:00,4982.0,4993.0,4996.0,4975.0,698348.0 RB2201.SHF,20210819 10:32:00,4993.0,4987.0,4995.0,4985.0,706859.0 RB2201.SHF,20210819 10:33:00,4986.0,4990.0,4992.0,4982.0,712934.0 RB2201.SHF,20210819 10:34:00,4991.0,4994.0,4997.0,4988.0,718465.0 RB2201.SHF,20210819 10:35:00,4993.0,4990.0,4995.0,4989.0,721293.0 RB2201.SHF,20210819 10:36:00,4991.0,4995.0,4996.0,4991.0,725659.0 RB2201.SHF,20210819 10:37:00,4995.0,5001.0,5002.0,4994.0,732601.0 RB2201.SHF,20210819 10:38:00,5001.0,4996.0,5002.0,4996.0,738025.0 RB2201.SHF,20210819 10:39:00,4996.0,4988.0,4997.0,4986.0,743942.0 RB2201.SHF,20210819 10:40:00,4989.0,4989.0,4993.0,4988.0,748229.0 RB2201.SHF,20210819 10:41:00,4988.0,4993.0,4993.0,4984.0,752052.0 RB2201.SHF,20210819 10:42:00,4992.0,4998.0,5000.0,4991.0,757534.0 RB2201.SHF,20210819 10:43:00,4997.0,4998.0,5000.0,4996.0,759939.0 RB2201.SHF,20210819 10:44:00,4998.0,4989.0,4999.0,4988.0,764061.0 RB2201.SHF,20210819 10:45:00,4990.0,4989.0,4991.0,4986.0,767506.0 RB2201.SHF,20210819 10:46:00,4990.0,4988.0,4995.0,4987.0,771618.0 RB2201.SHF,20210819 10:47:00,4987.0,4989.0,4993.0,4986.0,773955.0 RB2201.SHF,20210819 10:48:00,4988.0,4994.0,4997.0,4988.0,775669.0 RB2201.SHF,20210819 10:49:00,4994.0,4992.0,4994.0,4990.0,776825.0 RB2201.SHF,20210819 10:50:00,4992.0,4988.0,4993.0,4987.0,779229.0 RB2201.SHF,20210819 10:51:00,4988.0,4991.0,4995.0,4988.0,781730.0 RB2201.SHF,20210819 10:52:00,4992.0,4995.0,4997.0,4992.0,784178.0 RB2201.SHF,20210819 10:53:00,4995.0,4996.0,4997.0,4992.0,786347.0 RB2201.SHF,20210819 10:54:00,4996.0,4998.0,5000.0,4994.0,789547.0 RB2201.SHF,20210819 10:55:00,4998.0,4998.0,4998.0,4996.0,790700.0 RB2201.SHF,20210819 10:56:00,4998.0,5008.0,5014.0,4997.0,803656.0 RB2201.SHF,20210819 10:57:00,5006.0,5009.0,5010.0,5004.0,808937.0 RB2201.SHF,20210819 10:58:00,5010.0,5014.0,5018.0,5010.0,816763.0 RB2201.SHF,20210819 10:59:00,5014.0,5024.0,5031.0,5014.0,831128.0 RB2201.SHF,20210819 11:00:00,5024.0,5025.0,5028.0,5017.0,840860.0 RB2201.SHF,20210819 11:01:00,5025.0,5009.0,5025.0,5007.0,851753.0 RB2201.SHF,20210819 11:02:00,5009.0,5016.0,5018.0,5009.0,857627.0 RB2201.SHF,20210819 11:03:00,5015.0,5026.0,5028.0,5015.0,866705.0 RB2201.SHF,20210819 11:04:00,5025.0,5019.0,5026.0,5018.0,872039.0 RB2201.SHF,20210819 11:05:00,5019.0,5014.0,5021.0,5010.0,878773.0 RB2201.SHF,20210819 11:06:00,5013.0,5012.0,5018.0,5009.0,884782.0 RB2201.SHF,20210819 11:07:00,5013.0,5010.0,5018.0,5009.0,890447.0 RB2201.SHF,20210819 11:08:00,5011.0,5000.0,5013.0,5000.0,899716.0 RB2201.SHF,20210819 11:09:00,4999.0,4999.0,5005.0,4992.0,911341.0 RB2201.SHF,20210819 11:10:00,4998.0,4999.0,5002.0,4993.0,920170.0 RB2201.SHF,20210819 11:11:00,4999.0,5002.0,5003.0,4998.0,924898.0 RB2201.SHF,20210819 11:12:00,5002.0,5008.0,5008.0,5002.0,929093.0 RB2201.SHF,20210819 11:13:00,5008.0,5002.0,5008.0,4998.0,934095.0 RB2201.SHF,20210819 11:14:00,5003.0,4999.0,5007.0,4997.0,938736.0 RB2201.SHF,20210819 11:15:00,4999.0,5002.0,5003.0,4999.0,942570.0 RB2201.SHF,20210819 11:16:00,5003.0,5004.0,5011.0,5002.0,948656.0 RB2201.SHF,20210819 11:17:00,5004.0,4996.0,5004.0,4994.0,955472.0 RB2201.SHF,20210819 11:18:00,4995.0,4994.0,4996.0,4991.0,960517.0 RB2201.SHF,20210819 11:19:00,4994.0,4996.0,5000.0,4992.0,965899.0 RB2201.SHF,20210819 11:20:00,4998.0,5006.0,5006.0,4997.0,970060.0 RB2201.SHF,20210819 11:21:00,5006.0,4999.0,5006.0,4998.0,973002.0 RB2201.SHF,20210819 11:22:00,4999.0,5009.0,5013.0,4999.0,978084.0 RB2201.SHF,20210819 11:23:00,5009.0,5007.0,5014.0,5005.0,983921.0 RB2201.SHF,20210819 11:24:00,5007.0,5002.0,5008.0,5000.0,987491.0 RB2201.SHF,20210819 11:25:00,5002.0,5004.0,5005.0,5000.0,988821.0 RB2201.SHF,20210819 11:26:00,5004.0,5002.0,5006.0,4998.0,992611.0 RB2201.SHF,20210819 11:27:00,5001.0,5010.0,5011.0,4999.0,996052.0 RB2201.SHF,20210819 11:28:00,5010.0,5003.0,5012.0,5001.0,999556.0 RB2201.SHF,20210819 11:29:00,5003.0,5008.0,5011.0,5003.0,1003071.0 RB2201.SHF,20210819 11:30:00,5008.0,5017.0,5021.0,5008.0,1014647.0 RB2201.SHF,20210819 13:31:00,5028.0,5049.0,5056.0,5028.0,1064020.0 RB2201.SHF,20210819 13:32:00,5049.0,5054.0,5055.0,5044.0,1083726.0 RB2201.SHF,20210819 13:33:00,5056.0,5050.0,5057.0,5050.0,1098302.0 RB2201.SHF,20210819 13:34:00,5050.0,5051.0,5052.0,5047.0,1109059.0 RB2201.SHF,20210819 13:35:00,5051.0,5056.0,5059.0,5051.0,1120945.0 RB2201.SHF,20210819 13:36:00,5057.0,5062.0,5068.0,5056.0,1143372.0 RB2201.SHF,20210819 13:37:00,5062.0,5070.0,5071.0,5062.0,1157864.0 RB2201.SHF,20210819 13:38:00,5070.0,5057.0,5070.0,5057.0,1170314.0 RB2201.SHF,20210819 13:39:00,5059.0,5047.0,5059.0,5047.0,1184393.0 RB2201.SHF,20210819 13:40:00,5048.0,5056.0,5058.0,5048.0,1193851.0 RB2201.SHF,20210819 13:41:00,5057.0,5049.0,5057.0,5047.0,1203524.0 RB2201.SHF,20210819 13:42:00,5050.0,5052.0,5056.0,5050.0,1209769.0 RB2201.SHF,20210819 13:43:00,5053.0,5063.0,5064.0,5053.0,1217991.0 RB2201.SHF,20210819 13:44:00,5064.0,5058.0,5066.0,5057.0,1224485.0 RB2201.SHF,20210819 13:45:00,5059.0,5048.0,5059.0,5048.0,1233435.0 RB2201.SHF,20210819 13:46:00,5050.0,5043.0,5051.0,5037.0,1249106.0 RB2201.SHF,20210819 13:47:00,5041.0,5041.0,5046.0,5037.0,1258121.0 RB2201.SHF,20210819 13:48:00,5041.0,5048.0,5048.0,5040.0,1264914.0 RB2201.SHF,20210819 13:49:00,5049.0,5055.0,5057.0,5048.0,1272077.0 RB2201.SHF,20210819 13:50:00,5055.0,5056.0,5057.0,5053.0,1275964.0 RB2201.SHF,20210819 13:51:00,5056.0,5048.0,5056.0,5047.0,1281119.0 RB2201.SHF,20210819 13:52:00,5048.0,5054.0,5055.0,5045.0,1285802.0 RB2201.SHF,20210819 13:53:00,5053.0,5053.0,5056.0,5051.0,1289191.0 RB2201.SHF,20210819 13:54:00,5054.0,5049.0,5056.0,5048.0,1294252.0 RB2201.SHF,20210819 13:55:00,5049.0,5051.0,5053.0,5049.0,1297963.0 RB2201.SHF,20210819 13:56:00,5052.0,5045.0,5052.0,5042.0,1304816.0 RB2201.SHF,20210819 13:57:00,5046.0,5044.0,5049.0,5043.0,1308561.0 RB2201.SHF,20210819 13:58:00,5044.0,5047.0,5048.0,5042.0,1312600.0 RB2201.SHF,20210819 13:59:00,5047.0,5053.0,5054.0,5047.0,1317832.0 RB2201.SHF,20210819 14:00:00,5054.0,5056.0,5059.0,5053.0,1324189.0 RB2201.SHF,20210819 14:01:00,5057.0,5058.0,5059.0,5054.0,1331608.0 RB2201.SHF,20210819 14:02:00,5059.0,5054.0,5060.0,5054.0,1337040.0 RB2201.SHF,20210819 14:03:00,5054.0,5054.0,5058.0,5053.0,1340028.0 RB2201.SHF,20210819 14:04:00,5055.0,5053.0,5056.0,5051.0,1342455.0 RB2201.SHF,20210819 14:05:00,5054.0,5045.0,5054.0,5045.0,1347731.0 RB2201.SHF,20210819 14:06:00,5046.0,5044.0,5049.0,5042.0,1354585.0 RB2201.SHF,20210819 14:07:00,5045.0,5050.0,5050.0,5043.0,1358778.0 RB2201.SHF,20210819 14:08:00,5050.0,5046.0,5053.0,5045.0,1361875.0 RB2201.SHF,20210819 14:09:00,5048.0,5043.0,5048.0,5043.0,1365822.0 RB2201.SHF,20210819 14:10:00,5044.0,5042.0,5045.0,5038.0,1375814.0 RB2201.SHF,20210819 14:11:00,5043.0,5034.0,5043.0,5032.0,1386231.0 RB2201.SHF,20210819 14:12:00,5034.0,5037.0,5039.0,5034.0,1393797.0 RB2201.SHF,20210819 14:13:00,5036.0,5040.0,5044.0,5036.0,1398391.0 RB2201.SHF,20210819 14:14:00,5040.0,5042.0,5044.0,5035.0,1402819.0 RB2201.SHF,20210819 14:15:00,5042.0,5042.0,5043.0,5038.0,1406357.0 RB2201.SHF,20210819 14:16:00,5042.0,5041.0,5043.0,5039.0,1409343.0 RB2201.SHF,20210819 14:17:00,5040.0,5044.0,5046.0,5040.0,1412551.0 RB2201.SHF,20210819 14:18:00,5043.0,5039.0,5046.0,5039.0,1415178.0 RB2201.SHF,20210819 14:19:00,5039.0,5032.0,5039.0,5029.0,1425581.0 RB2201.SHF,20210819 14:20:00,5031.0,5035.0,5036.0,5030.0,1429899.0 RB2201.SHF,20210819 14:21:00,5035.0,5034.0,5037.0,5033.0,1432729.0 RB2201.SHF,20210819 14:22:00,5036.0,5025.0,5036.0,5020.0,1446726.0 RB2201.SHF,20210819 14:23:00,5024.0,5024.0,5029.0,5021.0,1454818.0 RB2201.SHF,20210819 14:24:00,5023.0,5020.0,5023.0,5018.0,1464636.0 RB2201.SHF,20210819 14:25:00,5020.0,5025.0,5026.0,5020.0,1470563.0 RB2201.SHF,20210819 14:26:00,5026.0,5031.0,5034.0,5025.0,1476660.0 RB2201.SHF,20210819 14:27:00,5031.0,5023.0,5031.0,5023.0,1481143.0 RB2201.SHF,20210819 14:28:00,5024.0,5024.0,5026.0,5022.0,1486021.0 RB2201.SHF,20210819 14:29:00,5023.0,5021.0,5025.0,5018.0,1492133.0 RB2201.SHF,20210819 14:30:00,5020.0,5016.0,5020.0,5011.0,1507997.0 RB2201.SHF,20210819 14:31:00,5016.0,5010.0,5016.0,5007.0,1520850.0 RB2201.SHF,20210819 14:32:00,5011.0,5008.0,5013.0,5005.0,1533678.0 RB2201.SHF,20210819 14:33:00,5007.0,5007.0,5012.0,5006.0,1541004.0 RB2201.SHF,20210819 14:34:00,5007.0,5022.0,5022.0,5007.0,1550613.0 RB2201.SHF,20210819 14:35:00,5021.0,5019.0,5026.0,5018.0,1559075.0 RB2201.SHF,20210819 14:36:00,5018.0,5024.0,5026.0,5018.0,1565408.0 RB2201.SHF,20210819 14:37:00,5023.0,5020.0,5025.0,5019.0,1569921.0 RB2201.SHF,20210819 14:38:00,5020.0,5023.0,5027.0,5020.0,1574067.0 RB2201.SHF,20210819 14:39:00,5022.0,5021.0,5023.0,5020.0,1577407.0 RB2201.SHF,20210819 14:40:00,5021.0,5014.0,5023.0,5014.0,1582681.0 RB2201.SHF,20210819 14:41:00,5014.0,5013.0,5014.0,5009.0,1589963.0 RB2201.SHF,20210819 14:42:00,5012.0,5017.0,5018.0,5012.0,1593197.0 RB2201.SHF,20210819 14:43:00,5016.0,5015.0,5018.0,5013.0,1595344.0 RB2201.SHF,20210819 14:44:00,5015.0,5020.0,5021.0,5013.0,1599060.0 RB2201.SHF,20210819 14:45:00,5019.0,5024.0,5027.0,5019.0,1604475.0 RB2201.SHF,20210819 14:46:00,5025.0,5017.0,5026.0,5015.0,1608104.0 RB2201.SHF,20210819 14:47:00,5017.0,5010.0,5018.0,5010.0,1615229.0 RB2201.SHF,20210819 14:48:00,5011.0,5012.0,5016.0,5008.0,1623967.0 RB2201.SHF,20210819 14:49:00,5012.0,5010.0,5016.0,5009.0,1627826.0 RB2201.SHF,20210819 14:50:00,5010.0,5012.0,5014.0,5008.0,1631453.0 RB2201.SHF,20210819 14:51:00,5013.0,5008.0,5014.0,5007.0,1635732.0 RB2201.SHF,20210819 14:52:00,5008.0,5012.0,5013.0,5008.0,1640610.0 RB2201.SHF,20210819 14:53:00,5012.0,5018.0,5019.0,5010.0,1645493.0 RB2201.SHF,20210819 14:54:00,5018.0,5021.0,5022.0,5018.0,1650737.0 RB2201.SHF,20210819 14:55:00,5020.0,5016.0,5020.0,5012.0,1655677.0 RB2201.SHF,20210819 14:56:00,5016.0,5022.0,5024.0,5015.0,1661269.0 RB2201.SHF,20210819 14:57:00,5021.0,5019.0,5025.0,5019.0,1667639.0 RB2201.SHF,20210819 14:58:00,5021.0,5016.0,5022.0,5015.0,1673511.0 RB2201.SHF,20210819 14:59:00,5017.0,5015.0,5017.0,5010.0,1683004.0 RB2201.SHF,20210819 15:00:00,5015.0,5017.0,5020.0,5015.0,1693638.0 RB2201.SHF,20210819 21:00:00,4950.0,4950.0,4950.0,4950.0,1698749.0 RB2201.SHF,20210819 21:01:00,4955.0,4935.0,4955.0,4935.0,1753590.0 RB2201.SHF,20210819 21:02:00,4935.0,4890.0,4935.0,4890.0,1803207.0 RB2201.SHF,20210819 21:03:00,4892.0,4919.0,4919.0,4892.0,1836741.0 RB2201.SHF,20210819 21:04:00,4918.0,4932.0,4932.0,4914.0,1858817.0 RB2201.SHF,20210819 21:05:00,4933.0,4950.0,4958.0,4933.0,1894538.0 RB2201.SHF,20210819 21:06:00,4953.0,4948.0,4954.0,4945.0,1915652.0 RB2201.SHF,20210819 21:07:00,4946.0,4937.0,4946.0,4930.0,1933760.0 RB2201.SHF,20210819 21:08:00,4938.0,4950.0,4950.0,4937.0,1946079.0 RB2201.SHF,20210819 21:09:00,4950.0,4960.0,4964.0,4949.0,1968824.0 RB2201.SHF,20210819 21:10:00,4959.0,4962.0,4962.0,4951.0,1981044.0 RB2201.SHF,20210819 21:11:00,4959.0,4970.0,4972.0,4959.0,2001353.0 RB2201.SHF,20210819 21:12:00,4970.0,4975.0,4976.0,4967.0,2019030.0 RB2201.SHF,20210819 21:13:00,4974.0,4969.0,4977.0,4968.0,2032585.0 RB2201.SHF,20210819 21:14:00,4970.0,4971.0,4975.0,4968.0,2042308.0 RB2201.SHF,20210819 21:15:00,4972.0,4983.0,4986.0,4971.0,2059289.0 RB2201.SHF,20210819 21:16:00,4984.0,4986.0,4994.0,4983.0,2075157.0 RB2201.SHF,20210819 21:17:00,4987.0,4988.0,4989.0,4980.0,2087346.0 RB2201.SHF,20210819 21:18:00,4988.0,4983.0,4988.0,4975.0,2098909.0 RB2201.SHF,20210819 21:19:00,4983.0,4974.0,4983.0,4974.0,2108543.0 RB2201.SHF,20210819 21:20:00,4974.0,4978.0,4981.0,4973.0,2116937.0 RB2201.SHF,20210819 21:21:00,4978.0,4971.0,4978.0,4970.0,2125409.0 RB2201.SHF,20210819 21:22:00,4971.0,4980.0,4983.0,4970.0,2133005.0 RB2201.SHF,20210819 21:23:00,4981.0,4972.0,4981.0,4970.0,2139126.0 RB2201.SHF,20210819 21:24:00,4973.0,4965.0,4975.0,4963.0,2147638.0 RB2201.SHF,20210819 21:25:00,4965.0,4961.0,4966.0,4959.0,2158218.0 RB2201.SHF,20210819 21:26:00,4962.0,4957.0,4964.0,4955.0,2171245.0 RB2201.SHF,20210819 21:27:00,4957.0,4959.0,4962.0,4957.0,2177733.0 RB2201.SHF,20210819 21:28:00,4960.0,4964.0,4967.0,4960.0,2183589.0 RB2201.SHF,20210819 21:29:00,4963.0,4969.0,4971.0,4962.0,2189137.0 RB2201.SHF,20210819 21:30:00,4969.0,4974.0,4977.0,4968.0,2197727.0 RB2201.SHF,20210819 21:31:00,4975.0,4969.0,4975.0,4965.0,2203514.0 RB2201.SHF,20210819 21:32:00,4969.0,4969.0,4971.0,4965.0,2207265.0 RB2201.SHF,20210819 21:33:00,4968.0,4965.0,4969.0,4964.0,2211387.0 RB2201.SHF,20210819 21:34:00,4965.0,4972.0,4973.0,4961.0,2217409.0 RB2201.SHF,20210819 21:35:00,4972.0,4982.0,4983.0,4971.0,2227061.0 RB2201.SHF,20210819 21:36:00,4983.0,4984.0,4987.0,4976.0,2237127.0 RB2201.SHF,20210819 21:37:00,4985.0,4981.0,4986.0,4977.0,2242046.0 RB2201.SHF,20210819 21:38:00,4981.0,4987.0,4990.0,4980.0,2249975.0 RB2201.SHF,20210819 21:39:00,4987.0,4980.0,4987.0,4980.0,2254048.0 RB2201.SHF,20210819 21:40:00,4980.0,4986.0,4991.0,4980.0,2259354.0 RB2201.SHF,20210819 21:41:00,4985.0,4991.0,4991.0,4984.0,2264914.0 RB2201.SHF,20210819 21:42:00,4989.0,4985.0,4990.0,4983.0,2269234.0 RB2201.SHF,20210819 21:43:00,4986.0,4999.0,5000.0,4986.0,2283609.0 RB2201.SHF,20210819 21:44:00,4999.0,4996.0,5004.0,4995.0,2298681.0 RB2201.SHF,20210819 21:45:00,4996.0,4993.0,5000.0,4987.0,2308509.0 RB2201.SHF,20210819 21:46:00,4992.0,4998.0,4998.0,4988.0,2314811.0 RB2201.SHF,20210819 21:47:00,4998.0,4999.0,5000.0,4995.0,2320734.0 RB2201.SHF,20210819 21:48:00,4998.0,4992.0,4998.0,4992.0,2325593.0 RB2201.SHF,20210819 21:49:00,4992.0,4992.0,4994.0,4989.0,2331201.0 RB2201.SHF,20210819 21:50:00,4992.0,4984.0,4992.0,4982.0,2340116.0 RB2201.SHF,20210819 21:51:00,4984.0,4992.0,4993.0,4984.0,2344997.0 RB2201.SHF,20210819 21:52:00,4991.0,4987.0,4992.0,4982.0,2350003.0 RB2201.SHF,20210819 21:53:00,4987.0,4985.0,4989.0,4983.0,2353522.0 RB2201.SHF,20210819 21:54:00,4985.0,4987.0,4989.0,4984.0,2355807.0 RB2201.SHF,20210819 21:55:00,4987.0,4990.0,4996.0,4987.0,2361049.0 RB2201.SHF,20210819 21:56:00,4991.0,4992.0,4993.0,4990.0,2363581.0 RB2201.SHF,20210819 21:57:00,4993.0,4994.0,4998.0,4992.0,2367482.0 RB2201.SHF,20210819 21:58:00,4995.0,4996.0,4997.0,4992.0,2371858.0 RB2201.SHF,20210819 21:59:00,4995.0,4993.0,4996.0,4991.0,2374587.0 RB2201.SHF,20210819 22:00:00,4994.0,4987.0,4994.0,4987.0,2377169.0 RB2201.SHF,20210819 22:01:00,4988.0,4991.0,4992.0,4986.0,2381635.0 RB2201.SHF,20210819 22:02:00,4991.0,4991.0,4992.0,4985.0,2386194.0 RB2201.SHF,20210819 22:03:00,4991.0,4989.0,4992.0,4986.0,2391625.0 RB2201.SHF,20210819 22:04:00,4989.0,4989.0,4990.0,4987.0,2393032.0 RB2201.SHF,20210819 22:05:00,4988.0,4994.0,4996.0,4988.0,2397269.0 RB2201.SHF,20210819 22:06:00,4994.0,4993.0,4996.0,4989.0,2400293.0 RB2201.SHF,20210819 22:07:00,4993.0,4991.0,4993.0,4990.0,2401602.0 RB2201.SHF,20210819 22:08:00,4991.0,4990.0,4994.0,4987.0,2405187.0 RB2201.SHF,20210819 22:09:00,4989.0,4987.0,4991.0,4986.0,2408396.0 RB2201.SHF,20210819 22:10:00,4987.0,4980.0,4988.0,4976.0,2417826.0 RB2201.SHF,20210819 22:11:00,4980.0,4977.0,4980.0,4973.0,2427979.0 RB2201.SHF,20210819 22:12:00,4977.0,4972.0,4977.0,4970.0,2434850.0 RB2201.SHF,20210819 22:13:00,4973.0,4979.0,4983.0,4973.0,2441975.0 RB2201.SHF,20210819 22:14:00,4980.0,4981.0,4983.0,4979.0,2445073.0 RB2201.SHF,20210819 22:15:00,4981.0,4985.0,4986.0,4981.0,2447935.0 RB2201.SHF,20210819 22:16:00,4986.0,4979.0,4986.0,4977.0,2451755.0 RB2201.SHF,20210819 22:17:00,4980.0,4978.0,4981.0,4975.0,2454920.0 RB2201.SHF,20210819 22:18:00,4978.0,4975.0,4979.0,4975.0,2458405.0 RB2201.SHF,20210819 22:19:00,4976.0,4966.0,4976.0,4964.0,2470849.0 RB2201.SHF,20210819 22:20:00,4966.0,4972.0,4973.0,4965.0,2478083.0 RB2201.SHF,20210819 22:21:00,4972.0,4972.0,4976.0,4971.0,2482113.0 RB2201.SHF,20210819 22:22:00,4971.0,4970.0,4972.0,4967.0,2485980.0 RB2201.SHF,20210819 22:23:00,4969.0,4971.0,4971.0,4966.0,2489892.0 RB2201.SHF,20210819 22:24:00,4971.0,4965.0,4973.0,4965.0,2494021.0 RB2201.SHF,20210819 22:25:00,4965.0,4970.0,4971.0,4965.0,2497451.0 RB2201.SHF,20210819 22:26:00,4970.0,4966.0,4970.0,4966.0,2501959.0 RB2201.SHF,20210819 22:27:00,4965.0,4970.0,4971.0,4965.0,2505563.0 RB2201.SHF,20210819 22:28:00,4971.0,4976.0,4977.0,4970.0,2511234.0 RB2201.SHF,20210819 22:29:00,4976.0,4977.0,4981.0,4976.0,2517300.0 RB2201.SHF,20210819 22:30:00,4978.0,4974.0,4978.0,4973.0,2521481.0 RB2201.SHF,20210819 22:31:00,4974.0,4970.0,4976.0,4970.0,2524351.0 RB2201.SHF,20210819 22:32:00,4971.0,4968.0,4971.0,4965.0,2529453.0 RB2201.SHF,20210819 22:33:00,4968.0,4959.0,4970.0,4958.0,2537384.0 RB2201.SHF,20210819 22:34:00,4959.0,4963.0,4965.0,4959.0,2546276.0 RB2201.SHF,20210819 22:35:00,4963.0,4963.0,4968.0,4962.0,2550055.0 RB2201.SHF,20210819 22:36:00,4963.0,4962.0,4963.0,4957.0,2555720.0 RB2201.SHF,20210819 22:37:00,4962.0,4955.0,4962.0,4953.0,2564165.0 RB2201.SHF,20210819 22:38:00,4956.0,4950.0,4957.0,4949.0,2577917.0 RB2201.SHF,20210819 22:39:00,4950.0,4951.0,4954.0,4948.0,2588281.0 RB2201.SHF,20210819 22:40:00,4950.0,4945.0,4950.0,4943.0,2597775.0 RB2201.SHF,20210819 22:41:00,4944.0,4938.0,4946.0,4937.0,2611550.0 RB2201.SHF,20210819 22:42:00,4938.0,4951.0,4951.0,4938.0,2624794.0 RB2201.SHF,20210819 22:43:00,4951.0,4947.0,4951.0,4944.0,2632331.0 RB2201.SHF,20210819 22:44:00,4948.0,4940.0,4948.0,4938.0,2640699.0 RB2201.SHF,20210819 22:45:00,4941.0,4944.0,4948.0,4941.0,2645932.0 RB2201.SHF,20210819 22:46:00,4943.0,4944.0,4945.0,4939.0,2652375.0 RB2201.SHF,20210819 22:47:00,4945.0,4956.0,4957.0,4945.0,2664428.0 RB2201.SHF,20210819 22:48:00,4956.0,4954.0,4959.0,4953.0,2671290.0 RB2201.SHF,20210819 22:49:00,4954.0,4956.0,4957.0,4945.0,2677686.0 RB2201.SHF,20210819 22:50:00,4955.0,4956.0,4961.0,4954.0,2684627.0 RB2201.SHF,20210819 22:51:00,4956.0,4952.0,4957.0,4950.0,2690268.0 RB2201.SHF,20210819 22:52:00,4953.0,4947.0,4953.0,4946.0,2698743.0 RB2201.SHF,20210819 22:53:00,4948.0,4957.0,4958.0,4946.0,2704807.0 RB2201.SHF,20210819 22:54:00,4956.0,4960.0,4961.0,4955.0,2711645.0 RB2201.SHF,20210819 22:55:00,4960.0,4969.0,4970.0,4956.0,2719913.0 RB2201.SHF,20210819 22:56:00,4970.0,4981.0,4982.0,4968.0,2735552.0 RB2201.SHF,20210819 22:57:00,4982.0,4979.0,4982.0,4977.0,2742963.0 RB2201.SHF,20210819 22:58:00,4979.0,4983.0,4986.0,4978.0,2750512.0 RB2201.SHF,20210819 22:59:00,4983.0,4976.0,4984.0,4976.0,2756609.0 RB2201.SHF,20210819 23:00:00,4977.0,4980.0,4980.0,4973.0,2763506.0