You are on page 1of 20

BAJFINANCE,20180625,09:20:00,2336.55,2351.35,2336.55,2346.

55,126411
BAJFINANCE,20180625,09:25:00,2346.75,2347.2,2340.55,2342,35088
BAJFINANCE,20180625,09:30:00,2341.15,2353.4,2339.65,2353.4,47921
BAJFINANCE,20180625,09:35:00,2352.9,2369,2352.9,2366.9,95673
BAJFINANCE,20180625,09:40:00,2366.85,2371.4,2361.55,2371,73086
BAJFINANCE,20180625,09:45:00,2371.75,2378.65,2370.15,2372.4,88826
BAJFINANCE,20180625,09:50:00,2373.05,2376.55,2370,2376,42209
BAJFINANCE,20180625,09:55:00,2376,2376.55,2370.15,2373.35,25670
BAJFINANCE,20180625,10:00:00,2373.75,2375.95,2366.3,2367.9,43422
BAJFINANCE,20180625,10:05:00,2368,2368,2364,2366.95,33665
BAJFINANCE,20180625,10:10:00,2366.7,2372,2365.95,2369.25,25355
BAJFINANCE,20180625,10:15:00,2369.85,2370.95,2368,2370.5,12283
BAJFINANCE,20180625,10:20:00,2370.05,2381.8,2369,2378.4,52796
BAJFINANCE,20180625,10:25:00,2378.4,2382.4,2375.4,2382.4,34200
BAJFINANCE,20180625,10:30:00,2382.5,2388.45,2379.05,2388.05,74961
BAJFINANCE,20180625,10:35:00,2388,2396.95,2386.2,2396.4,96554
BAJFINANCE,20180625,10:40:00,2395.3,2396.9,2388,2389.6,69838
BAJFINANCE,20180625,10:45:00,2389.75,2390,2386.5,2388.15,24037
BAJFINANCE,20180625,10:50:00,2389.2,2393.45,2389,2392.7,27424
BAJFINANCE,20180625,10:55:00,2392.7,2392.9,2387.1,2388.3,18899
BAJFINANCE,20180625,11:00:00,2388.75,2392,2388,2391.4,16118
BAJFINANCE,20180625,11:05:00,2391.05,2391.55,2387,2387.5,18159
BAJFINANCE,20180625,11:10:00,2387.5,2387.7,2382,2383.6,39578
BAJFINANCE,20180625,11:15:00,2383.1,2383.1,2378.25,2382,46402
BAJFINANCE,20180625,11:20:00,2381.95,2385.2,2380.75,2384.45,16780
BAJFINANCE,20180625,11:25:00,2384.45,2386.65,2382.2,2385.3,18342
BAJFINANCE,20180625,11:30:00,2385.25,2385.25,2377,2377,45955
BAJFINANCE,20180625,11:35:00,2375.25,2377.7,2374,2376.85,36760
BAJFINANCE,20180625,11:40:00,2376.5,2380.25,2376.4,2377,28260
BAJFINANCE,20180625,11:45:00,2377,2377.6,2374.55,2374.95,19089
BAJFINANCE,20180625,11:50:00,2374.95,2377.5,2373.95,2374.05,36021
BAJFINANCE,20180625,11:55:00,2374.05,2378,2374.05,2377.05,20124
BAJFINANCE,20180625,12:00:00,2377.3,2382.75,2377.05,2379.95,23466
BAJFINANCE,20180625,12:05:00,2380,2380.9,2377.1,2379.85,20907
BAJFINANCE,20180625,12:10:00,2379.85,2380,2377.65,2378.4,12679
BAJFINANCE,20180625,12:15:00,2378.5,2380.85,2378.1,2380,12819
BAJFINANCE,20180625,12:20:00,2380,2380,2377.5,2378.15,8941
BAJFINANCE,20180625,12:25:00,2378.2,2378.3,2377,2377.7,10634
BAJFINANCE,20180625,12:30:00,2377.7,2380.75,2377,2380.25,11016
BAJFINANCE,20180625,12:35:00,2380.3,2380.3,2376.1,2376.9,10143
BAJFINANCE,20180625,12:40:00,2377,2379.9,2376.4,2378.15,9962
BAJFINANCE,20180625,12:45:00,2379.1,2381,2376.9,2377.95,21342
BAJFINANCE,20180625,12:50:00,2377.95,2380,2374.45,2375,19209
BAJFINANCE,20180625,12:55:00,2375,2379.05,2374.6,2375.05,14610
BAJFINANCE,20180625,13:00:00,2375.05,2377.9,2374.6,2377.85,11155
BAJFINANCE,20180625,13:05:00,2377.85,2377.9,2374.85,2375.05,8584
BAJFINANCE,20180625,13:10:00,2375.15,2375.15,2371.1,2375,17649
BAJFINANCE,20180625,13:15:00,2375,2379.95,2373.9,2379.1,17169
BAJFINANCE,20180625,13:20:00,2379.1,2384.9,2378.1,2384,21987
BAJFINANCE,20180625,13:25:00,2384.1,2391.35,2384.05,2391.35,41454
BAJFINANCE,20180625,13:30:00,2392,2392.25,2386.7,2389.5,24932
BAJFINANCE,20180625,13:35:00,2389.65,2391.5,2387.4,2390.5,13897
BAJFINANCE,20180625,13:40:00,2390.5,2399,2389.95,2395.75,54065
BAJFINANCE,20180625,13:45:00,2395.9,2396,2390,2393.65,18954
BAJFINANCE,20180625,13:50:00,2394,2394.4,2384.25,2389.35,23202
BAJFINANCE,20180625,13:55:00,2389.35,2390.9,2385.65,2386.6,14126
BAJFINANCE,20180625,14:00:00,2386.6,2387.2,2385.4,2385.4,10175
BAJFINANCE,20180625,14:05:00,2385.45,2389.8,2384.1,2387.45,15917
BAJFINANCE,20180625,14:10:00,2387.45,2392.1,2387.25,2387.65,17051
BAJFINANCE,20180625,14:15:00,2387.65,2390.05,2385.4,2388,15637
BAJFINANCE,20180625,14:20:00,2388,2389.5,2386,2387.2,11184
BAJFINANCE,20180625,14:25:00,2386.85,2395,2386,2388.25,36470
BAJFINANCE,20180625,14:30:00,2388.7,2395,2388,2389.65,28220
BAJFINANCE,20180625,14:35:00,2389.65,2395,2389.65,2392,25105
BAJFINANCE,20180625,14:40:00,2392.4,2393.35,2388.5,2389.75,20410
BAJFINANCE,20180625,14:45:00,2389.75,2392,2381.85,2384.55,30755
BAJFINANCE,20180625,14:50:00,2386.4,2387.15,2382.35,2385.5,25746
BAJFINANCE,20180625,14:55:00,2385.5,2389.75,2385.05,2388,21836
BAJFINANCE,20180625,15:00:00,2387.75,2391.85,2387.75,2390.65,23038
BAJFINANCE,20180625,15:05:00,2390.55,2390.75,2384.2,2384.6,29448
BAJFINANCE,20180625,15:10:00,2385.5,2389.4,2384.3,2388.15,27269
BAJFINANCE,20180625,15:15:00,2388.1,2389.9,2386.7,2389.45,35152
BAJFINANCE,20180625,15:20:00,2389.45,2399,2389,2391.1,87009
BAJFINANCE,20180625,15:25:00,2391.1,2395.15,2390.1,2390.7,52164
BAJFINANCE,20180625,15:30:00,2390.65,2395,2385,2385.05,45017
BAJFINANCE,20180626,09:20:00,2380,2409.9,2376.65,2409.9,88325
BAJFINANCE,20180626,09:25:00,2409.65,2418.95,2409.05,2414.05,154052
BAJFINANCE,20180626,09:30:00,2414.05,2418,2410.5,2415.1,77020
BAJFINANCE,20180626,09:35:00,2414.9,2415.5,2411,2414.75,40999
BAJFINANCE,20180626,09:40:00,2414.75,2415,2411.05,2412,26328
BAJFINANCE,20180626,09:45:00,2412,2412,2400.05,2402.95,73344
BAJFINANCE,20180626,09:50:00,2402.9,2402.9,2387,2389.9,92579
BAJFINANCE,20180626,09:55:00,2389.5,2395.8,2384.7,2395.8,49227
BAJFINANCE,20180626,10:00:00,2395.8,2395.8,2388,2389.65,41503
BAJFINANCE,20180626,10:05:00,2389.15,2390,2376.25,2384.75,84580
BAJFINANCE,20180626,10:10:00,2384.35,2387.05,2382.35,2383.3,25108
BAJFINANCE,20180626,10:15:00,2383.15,2383.15,2375.05,2375.05,31871
BAJFINANCE,20180626,10:20:00,2375.05,2377,2366.35,2372.65,74967
BAJFINANCE,20180626,10:25:00,2371.6,2373,2362.4,2367,61290
BAJFINANCE,20180626,10:30:00,2366.7,2371.5,2363.55,2369.95,44687
BAJFINANCE,20180626,10:35:00,2369.15,2370.75,2366,2367.55,20909
BAJFINANCE,20180626,10:40:00,2366.4,2368.65,2366.4,2366.75,16235
BAJFINANCE,20180626,10:45:00,2366.5,2370.95,2366.25,2370,26045
BAJFINANCE,20180626,10:50:00,2370.2,2371,2366,2367.85,25838
BAJFINANCE,20180626,10:55:00,2367.85,2374.9,2367.85,2372.2,19173
BAJFINANCE,20180626,11:00:00,2372.3,2376.05,2372,2372.8,24388
BAJFINANCE,20180626,11:05:00,2373,2382.45,2370.55,2381,34702
BAJFINANCE,20180626,11:10:00,2380.5,2384.9,2373.6,2375.95,40790
BAJFINANCE,20180626,11:15:00,2375.95,2378,2375,2375.55,16538
BAJFINANCE,20180626,11:20:00,2375.55,2377.45,2367.5,2370,38022
BAJFINANCE,20180626,11:25:00,2370,2375.3,2370,2373.65,16688
BAJFINANCE,20180626,11:30:00,2373.75,2374.65,2370.6,2373.95,15761
BAJFINANCE,20180626,11:35:00,2373.95,2374.95,2372,2373.35,10021
BAJFINANCE,20180626,11:40:00,2373.3,2373.75,2372,2373.4,9852
BAJFINANCE,20180626,11:45:00,2373.45,2373.75,2371.5,2373.45,12181
BAJFINANCE,20180626,11:50:00,2373.4,2375.6,2371.7,2374.2,11351
BAJFINANCE,20180626,11:55:00,2374.2,2376.55,2372.8,2375.65,13678
BAJFINANCE,20180626,12:00:00,2375.65,2377,2372.5,2372.6,10646
BAJFINANCE,20180626,12:05:00,2372.65,2372.65,2365,2366.45,38622
BAJFINANCE,20180626,12:10:00,2366.4,2368.2,2365,2366,15850
BAJFINANCE,20180626,12:15:00,2366.25,2369.95,2365,2367,15191
BAJFINANCE,20180626,12:20:00,2367.35,2370.5,2366.4,2370.25,13390
BAJFINANCE,20180626,12:25:00,2370.5,2372,2370.15,2370.7,10863
BAJFINANCE,20180626,12:30:00,2370.75,2370.85,2365.75,2366.15,12908
BAJFINANCE,20180626,12:35:00,2366.05,2366.05,2360.2,2363.5,25119
BAJFINANCE,20180626,12:40:00,2363.5,2363.5,2354.55,2358.55,43975
BAJFINANCE,20180626,12:45:00,2359.4,2366,2358.75,2365.2,28503
BAJFINANCE,20180626,12:50:00,2365.4,2366,2358.05,2359.85,23921
BAJFINANCE,20180626,12:55:00,2359.55,2360.45,2358,2358.8,16207
BAJFINANCE,20180626,13:00:00,2358.8,2361.45,2358.25,2359.95,13737
BAJFINANCE,20180626,13:05:00,2359.65,2364.75,2359,2362.55,13485
BAJFINANCE,20180626,13:10:00,2362.6,2364.1,2360.7,2361.95,16960
BAJFINANCE,20180626,13:15:00,2362,2363.75,2358.2,2359.25,13733
BAJFINANCE,20180626,13:20:00,2359.35,2360,2355.5,2357.6,17080
BAJFINANCE,20180626,13:25:00,2358.25,2365,2358.2,2361.6,16159
BAJFINANCE,20180626,13:30:00,2361.75,2364.25,2358,2358,16554
BAJFINANCE,20180626,13:35:00,2358,2360.6,2356.3,2358.45,16475
BAJFINANCE,20180626,13:40:00,2358,2358,2351.1,2353.35,28153
BAJFINANCE,20180626,13:45:00,2353,2355.9,2352.05,2353.55,19361
BAJFINANCE,20180626,13:50:00,2353.6,2357.5,2353.6,2357.5,13117
BAJFINANCE,20180626,13:55:00,2357.5,2359.5,2352.8,2353.15,15932
BAJFINANCE,20180626,14:00:00,2353.15,2357.8,2353.15,2356.1,15971
BAJFINANCE,20180626,14:05:00,2357.3,2360.95,2356.2,2357.25,20292
BAJFINANCE,20180626,14:10:00,2357,2358.1,2352,2353.4,20852
BAJFINANCE,20180626,14:15:00,2353.55,2354.9,2348.2,2348.2,20019
BAJFINANCE,20180626,14:20:00,2348.5,2352,2346.6,2349.6,24763
BAJFINANCE,20180626,14:25:00,2349.95,2350,2344.65,2349.75,24633
BAJFINANCE,20180626,14:30:00,2349.7,2352.2,2347,2349.75,25488
BAJFINANCE,20180626,14:35:00,2349.5,2350,2347.4,2348,13566
BAJFINANCE,20180626,14:40:00,2348.5,2350,2346.6,2348.9,17114
BAJFINANCE,20180626,14:45:00,2348.8,2355,2345.85,2354.25,31995
BAJFINANCE,20180626,14:50:00,2354.35,2363.55,2353.3,2361.4,37822
BAJFINANCE,20180626,14:55:00,2361.4,2363,2357.3,2363,39330
BAJFINANCE,20180626,15:00:00,2362.7,2377,2362.7,2374.7,56218
BAJFINANCE,20180626,15:05:00,2374.35,2374.8,2366.8,2367.65,43566
BAJFINANCE,20180626,15:10:00,2367.15,2368,2360.8,2362,29926
BAJFINANCE,20180626,15:15:00,2362.3,2371.5,2360.3,2370.5,36960
BAJFINANCE,20180626,15:20:00,2371.65,2374,2367.6,2368.05,42879
BAJFINANCE,20180626,15:25:00,2368.4,2369.95,2364.2,2365,33126
BAJFINANCE,20180626,15:30:00,2365,2369.4,2364,2367,27154
BAJFINANCE,20180627,09:20:00,2370.15,2377.95,2357.15,2358.15,31216
BAJFINANCE,20180627,09:25:00,2358.5,2360.5,2355.1,2360.5,15309
BAJFINANCE,20180627,09:30:00,2360.5,2365.65,2359.8,2359.8,14998
BAJFINANCE,20180627,09:35:00,2358,2364.65,2356,2363,10419
BAJFINANCE,20180627,09:40:00,2362.5,2363.85,2357,2357.6,7532
BAJFINANCE,20180627,09:45:00,2357.6,2358.8,2351.7,2355.7,11642
BAJFINANCE,20180627,09:50:00,2355.6,2356.95,2350.25,2352.05,11546
BAJFINANCE,20180627,09:55:00,2352.55,2361.5,2352.55,2356.25,10956
BAJFINANCE,20180627,10:00:00,2356.8,2365.9,2356,2364,13160
BAJFINANCE,20180627,10:05:00,2364,2364,2357.9,2358,11659
BAJFINANCE,20180627,10:10:00,2357.9,2364.45,2357.15,2364,8059
BAJFINANCE,20180627,10:15:00,2363.5,2364.45,2360.15,2363.3,4113
BAJFINANCE,20180627,10:20:00,2363.3,2365.05,2361.35,2362,10070
BAJFINANCE,20180627,10:25:00,2362,2362.5,2360,2360.85,4608
BAJFINANCE,20180627,10:30:00,2360.9,2361.6,2358,2360,4253
BAJFINANCE,20180627,10:35:00,2360.85,2361,2358.55,2359,4350
BAJFINANCE,20180627,10:40:00,2358.65,2360,2356,2356,4349
BAJFINANCE,20180627,10:45:00,2357.8,2358.8,2355.15,2357.6,5146
BAJFINANCE,20180627,10:50:00,2357.55,2358.45,2355.2,2356,5715
BAJFINANCE,20180627,10:55:00,2356,2357.45,2355.1,2355.75,5324
BAJFINANCE,20180627,11:00:00,2355.75,2356,2351.1,2352.5,10835
BAJFINANCE,20180627,11:05:00,2352,2353.5,2351.1,2353.5,7578
BAJFINANCE,20180627,11:10:00,2353.45,2356.45,2353.45,2355.85,3863
BAJFINANCE,20180627,11:15:00,2355.65,2355.65,2352,2355.4,4685
BAJFINANCE,20180627,11:20:00,2355.4,2355.4,2346.55,2347.95,13325
BAJFINANCE,20180627,11:25:00,2346.05,2352.3,2345.25,2352.3,9276
BAJFINANCE,20180627,11:30:00,2353.5,2353.5,2349,2349,5322
BAJFINANCE,20180627,11:35:00,2350.8,2350.8,2346.5,2346.8,3821
BAJFINANCE,20180627,11:40:00,2348.05,2348.5,2335.6,2336.5,44314
BAJFINANCE,20180627,11:45:00,2336.5,2337.3,2333.35,2334.75,23962
BAJFINANCE,20180627,11:50:00,2334.95,2335,2328.05,2329.75,24654
BAJFINANCE,20180627,11:55:00,2330,2340,2329,2338.7,28597
BAJFINANCE,20180627,12:00:00,2338.7,2340.9,2335,2338.75,35535
BAJFINANCE,20180627,12:05:00,2338.45,2340,2337.45,2340,30427
BAJFINANCE,20180627,12:10:00,2340,2343.9,2339.75,2341.3,17603
BAJFINANCE,20180627,12:15:00,2341.3,2342.5,2339.05,2339.05,6663
BAJFINANCE,20180627,12:20:00,2338.5,2338.5,2330.1,2335.05,11636
BAJFINANCE,20180627,12:25:00,2335.6,2341,2335.6,2338.4,5706
BAJFINANCE,20180627,12:30:00,2338.4,2340.15,2337,2338,6546
BAJFINANCE,20180627,12:35:00,2337.95,2344,2337,2343,5455
BAJFINANCE,20180627,12:40:00,2343.35,2343.5,2338,2340.95,5287
BAJFINANCE,20180627,12:45:00,2340.95,2341.45,2339.3,2341.2,2556
BAJFINANCE,20180627,12:50:00,2341.25,2342.7,2340.15,2341.15,4306
BAJFINANCE,20180627,12:55:00,2341.15,2342,2338.75,2338.75,2470
BAJFINANCE,20180627,13:00:00,2338.75,2339.2,2334,2335.2,6422
BAJFINANCE,20180627,13:05:00,2335.45,2337.9,2334.1,2336.9,11124
BAJFINANCE,20180627,13:10:00,2336.9,2337.8,2335.5,2335.5,13734
BAJFINANCE,20180627,13:15:00,2335.4,2337,2334,2335.45,5255
BAJFINANCE,20180627,13:20:00,2335.5,2336.1,2331.75,2333.7,7354
BAJFINANCE,20180627,13:25:00,2333.7,2333.95,2330,2331,6488
BAJFINANCE,20180627,13:30:00,2331,2331.05,2326.5,2328.35,14439
BAJFINANCE,20180627,13:35:00,2328.65,2333.75,2326.65,2330,124047
BAJFINANCE,20180627,13:40:00,2329.2,2329.65,2327.5,2328.95,6598
BAJFINANCE,20180627,13:45:00,2328.8,2331.9,2327.55,2330.55,7920
BAJFINANCE,20180627,13:50:00,2330.55,2339.55,2330.2,2337.7,12224
BAJFINANCE,20180627,13:55:00,2338,2338,2334.35,2335.65,7511
BAJFINANCE,20180627,14:00:00,2335.65,2337,2332.55,2333.2,8121
BAJFINANCE,20180627,14:05:00,2333.25,2333.3,2330.2,2331.75,5555
BAJFINANCE,20180627,14:10:00,2332.2,2332.25,2328.65,2329.05,10215
BAJFINANCE,20180627,14:15:00,2328,2328.85,2322.55,2325.1,22220
BAJFINANCE,20180627,14:20:00,2325.35,2328.95,2323.9,2328.6,13899
BAJFINANCE,20180627,14:25:00,2328.95,2330.25,2327.95,2328,7155
BAJFINANCE,20180627,14:30:00,2328,2329.6,2323.05,2324,10748
BAJFINANCE,20180627,14:35:00,2324,2327,2323.55,2324,23242
BAJFINANCE,20180627,14:40:00,2326,2329.7,2325,2328.7,9152
BAJFINANCE,20180627,14:45:00,2328.65,2334.1,2328.65,2332.7,16266
BAJFINANCE,20180627,14:50:00,2332.7,2334.05,2330.4,2332,8725
BAJFINANCE,20180627,14:55:00,2331.45,2337.25,2331.45,2335.3,17717
BAJFINANCE,20180627,15:00:00,2335.45,2340,2335.3,2339.5,16893
BAJFINANCE,20180627,15:05:00,2339.45,2344.4,2339.15,2340,22799
BAJFINANCE,20180627,15:10:00,2340,2344,2337.1,2337.65,28126
BAJFINANCE,20180627,15:15:00,2337.6,2339,2330.95,2336.5,29022
BAJFINANCE,20180627,15:20:00,2335.25,2337.7,2331,2334.5,36572
BAJFINANCE,20180627,15:25:00,2334.45,2334.6,2325.9,2329.25,26670
BAJFINANCE,20180627,15:30:00,2329.25,2336,2329.25,2336,21705
BAJFINANCE,20180628,09:15:00,2331,2331,2331,2331,534
BAJFINANCE,20180628,09:20:00,2329.95,2331.4,2314.1,2314.1,45481
BAJFINANCE,20180628,09:25:00,2314,2326.35,2308.6,2316.95,31888
BAJFINANCE,20180628,09:30:00,2316,2320.05,2311,2315.55,33596
BAJFINANCE,20180628,09:35:00,2316.45,2326.5,2315.5,2322,15859
BAJFINANCE,20180628,09:40:00,2322.9,2332,2320.75,2330.95,17950
BAJFINANCE,20180628,09:45:00,2331.85,2348,2330.95,2339.1,45073
BAJFINANCE,20180628,09:50:00,2339.05,2339.05,2331.3,2338.5,28349
BAJFINANCE,20180628,09:55:00,2338.5,2341.8,2338,2341,18676
BAJFINANCE,20180628,10:00:00,2341,2342,2337.75,2339.2,11414
BAJFINANCE,20180628,10:05:00,2339.5,2340.6,2330.4,2332,17807
BAJFINANCE,20180628,10:10:00,2331.9,2336.3,2331,2332.4,10608
BAJFINANCE,20180628,10:15:00,2331.95,2333.7,2323.5,2324.8,16926
BAJFINANCE,20180628,10:20:00,2326.7,2326.7,2319.65,2320,17802
BAJFINANCE,20180628,10:25:00,2320,2329.65,2320,2326.55,11051
BAJFINANCE,20180628,10:30:00,2327,2327,2321.05,2323.25,13060
BAJFINANCE,20180628,10:35:00,2323.95,2327,2320.7,2323.3,15645
BAJFINANCE,20180628,10:40:00,2323.75,2324.1,2319,2322.9,9595
BAJFINANCE,20180628,10:45:00,2322.4,2324.95,2316.7,2316.8,11414
BAJFINANCE,20180628,10:50:00,2316.7,2319.9,2315.65,2319.9,11657
BAJFINANCE,20180628,10:55:00,2319.9,2323.8,2318.25,2322.5,8501
BAJFINANCE,20180628,11:00:00,2322.6,2323.55,2318,2318.75,7804
BAJFINANCE,20180628,11:05:00,2318.25,2321,2317,2317.7,9144
BAJFINANCE,20180628,11:10:00,2318.1,2319.4,2316,2318.85,8713
BAJFINANCE,20180628,11:15:00,2318.5,2319.7,2316,2318.3,7596
BAJFINANCE,20180628,11:20:00,2318.3,2321,2316.35,2318.55,8312
BAJFINANCE,20180628,11:25:00,2318.15,2324,2318,2321.1,9589
BAJFINANCE,20180628,11:30:00,2321.1,2322.9,2318,2318.4,10537
BAJFINANCE,20180628,11:35:00,2318,2320.95,2316.1,2319.95,11540
BAJFINANCE,20180628,11:40:00,2319.7,2320.05,2315.6,2316.55,10123
BAJFINANCE,20180628,11:45:00,2315.15,2319.95,2315,2317.5,5863
BAJFINANCE,20180628,11:50:00,2316,2319.7,2316,2318.05,3100
BAJFINANCE,20180628,11:55:00,2318,2320,2317,2319.45,5655
BAJFINANCE,20180628,12:00:00,2319.45,2320.1,2317.25,2318.1,13226
BAJFINANCE,20180628,12:05:00,2318.05,2318.05,2310.6,2310.6,18708
BAJFINANCE,20180628,12:10:00,2310.6,2316.05,2310.1,2314.55,11580
BAJFINANCE,20180628,12:15:00,2315.3,2315.6,2312.55,2314.35,5093
BAJFINANCE,20180628,12:20:00,2315.4,2315.9,2312.25,2313.75,8364
BAJFINANCE,20180628,12:25:00,2313.8,2314,2306.1,2308.8,28123
BAJFINANCE,20180628,12:30:00,2307.8,2314.9,2307.8,2313.5,10890
BAJFINANCE,20180628,12:35:00,2313.5,2315.9,2310.15,2314.7,8874
BAJFINANCE,20180628,12:40:00,2314.7,2315.6,2309,2309.1,7007
BAJFINANCE,20180628,12:45:00,2308.9,2310.15,2296.3,2300,70349
BAJFINANCE,20180628,12:50:00,2300,2303.55,2298.7,2303.2,25515
BAJFINANCE,20180628,12:55:00,2303.2,2304.5,2300.5,2301.45,13490
BAJFINANCE,20180628,13:00:00,2300.95,2304,2300.25,2303.95,14178
BAJFINANCE,20180628,13:05:00,2303.85,2309.4,2303.85,2306.6,12930
BAJFINANCE,20180628,13:10:00,2307.2,2312.2,2305.15,2308.95,12311
BAJFINANCE,20180628,13:15:00,2308.3,2308.95,2303.65,2304.25,11766
BAJFINANCE,20180628,13:20:00,2304.6,2305,2301.7,2302.8,9467
BAJFINANCE,20180628,13:25:00,2302.15,2303.95,2299.05,2300.15,11871
BAJFINANCE,20180628,13:30:00,2300,2300.25,2294.55,2299.25,23470
BAJFINANCE,20180628,13:35:00,2299.6,2302.8,2293.65,2294.35,19996
BAJFINANCE,20180628,13:40:00,2294.35,2296.55,2290.75,2293.5,20135
BAJFINANCE,20180628,13:45:00,2294.45,2294.5,2287.95,2290.9,15782
BAJFINANCE,20180628,13:50:00,2290.95,2292,2285.9,2287.05,19400
BAJFINANCE,20180628,13:55:00,2286.15,2288.15,2280.3,2284.05,32220
BAJFINANCE,20180628,14:00:00,2282.6,2285.85,2282,2284.05,10314
BAJFINANCE,20180628,14:05:00,2284.05,2289.55,2283.3,2285,14774
BAJFINANCE,20180628,14:10:00,2284.1,2284.4,2281.1,2283.85,12261
BAJFINANCE,20180628,14:15:00,2282.85,2283.95,2271.9,2274.35,36267
BAJFINANCE,20180628,14:20:00,2274.4,2278.2,2272.75,2273.4,25426
BAJFINANCE,20180628,14:25:00,2273.7,2278.5,2273.4,2277.4,35707
BAJFINANCE,20180628,14:30:00,2276.55,2277.4,2268.6,2269,16890
BAJFINANCE,20180628,14:35:00,2268.3,2269.9,2261.6,2265.15,28323
BAJFINANCE,20180628,14:40:00,2266,2275.7,2265,2267,15476
BAJFINANCE,20180628,14:45:00,2266,2267,2264,2266,8881
BAJFINANCE,20180628,14:50:00,2265.95,2267,2253.8,2257,32660
BAJFINANCE,20180628,14:55:00,2258,2259.95,2254.75,2259.8,15219
BAJFINANCE,20180628,15:00:00,2259.8,2268.9,2258.5,2261.25,27712
BAJFINANCE,20180628,15:05:00,2261.25,2270.75,2257.85,2267.8,82511
BAJFINANCE,20180628,15:10:00,2267.5,2274.75,2266,2268.7,86546
BAJFINANCE,20180628,15:15:00,2268.75,2274.85,2268,2272.75,85110
BAJFINANCE,20180628,15:20:00,2273.35,2280,2272.45,2278.5,98231
BAJFINANCE,20180628,15:25:00,2279.95,2283.4,2277,2281.9,92149
BAJFINANCE,20180628,15:30:00,2283.05,2292.8,2281.85,2290,70925
BAJFINANCE,20180629,09:20:00,2282.6,2291.55,2276.9,2277.25,49130
BAJFINANCE,20180629,09:25:00,2277.95,2277.95,2271.05,2275.45,33755
BAJFINANCE,20180629,09:30:00,2275,2288.65,2275,2285.05,28426
BAJFINANCE,20180629,09:35:00,2286,2303.4,2284,2302.45,33792
BAJFINANCE,20180629,09:40:00,2303.5,2320,2302,2314.05,111373
BAJFINANCE,20180629,09:45:00,2316,2318.05,2313.5,2313.5,41356
BAJFINANCE,20180629,09:50:00,2313.5,2317.8,2309.5,2316.2,24105
BAJFINANCE,20180629,09:55:00,2316,2319,2312,2314.5,22195
BAJFINANCE,20180629,10:00:00,2314.55,2316.5,2306.8,2313.7,28834
BAJFINANCE,20180629,10:05:00,2313.6,2314.2,2309.15,2309.5,18996
BAJFINANCE,20180629,10:10:00,2309.5,2312.5,2307.05,2310.7,14254
BAJFINANCE,20180629,10:15:00,2311.4,2314.85,2307.25,2313.45,11945
BAJFINANCE,20180629,10:20:00,2314,2314.35,2310.3,2311.85,11467
BAJFINANCE,20180629,10:25:00,2311.7,2313,2306.2,2308,10525
BAJFINANCE,20180629,10:30:00,2306.95,2308.75,2306,2308.05,10081
BAJFINANCE,20180629,10:35:00,2307.5,2308,2303.05,2303.25,12162
BAJFINANCE,20180629,10:40:00,2303.2,2305,2295.6,2299,26956
BAJFINANCE,20180629,10:45:00,2299.15,2299.5,2297,2298.45,16776
BAJFINANCE,20180629,10:50:00,2298.45,2303.05,2298.2,2300.3,14812
BAJFINANCE,20180629,10:55:00,2300,2305,2298,2302.2,11679
BAJFINANCE,20180629,11:00:00,2302.25,2305,2300.95,2302.65,12407
BAJFINANCE,20180629,11:05:00,2301.5,2308,2301.5,2308,13431
BAJFINANCE,20180629,11:10:00,2307.05,2313,2307.05,2308.7,18707
BAJFINANCE,20180629,11:15:00,2308.75,2310,2302,2302,13872
BAJFINANCE,20180629,11:20:00,2302,2305.4,2302,2304,6087
BAJFINANCE,20180629,11:25:00,2304.2,2304.4,2295.95,2298.25,11556
BAJFINANCE,20180629,11:30:00,2296.5,2302.05,2296.5,2298.4,7461
BAJFINANCE,20180629,11:35:00,2298.4,2299.15,2295.05,2298.4,8249
BAJFINANCE,20180629,11:40:00,2298.2,2298.9,2291,2291,15741
BAJFINANCE,20180629,11:45:00,2290.6,2297.5,2287.8,2295.45,18083
BAJFINANCE,20180629,11:50:00,2295.65,2297.85,2294.15,2297.25,7627
BAJFINANCE,20180629,11:55:00,2296.6,2296.9,2285.7,2289.3,10068
BAJFINANCE,20180629,12:00:00,2289.3,2293.8,2286.4,2287.35,11877
BAJFINANCE,20180629,12:05:00,2287.75,2291.6,2285.55,2289.3,14414
BAJFINANCE,20180629,12:10:00,2289.1,2293.8,2288.25,2288.4,9070
BAJFINANCE,20180629,12:15:00,2288.7,2290.4,2288,2288.1,5920
BAJFINANCE,20180629,12:20:00,2288.05,2295.9,2288,2295.85,9223
BAJFINANCE,20180629,12:25:00,2295.4,2296,2292.95,2293.6,7223
BAJFINANCE,20180629,12:30:00,2293.7,2296,2292.7,2293,11039
BAJFINANCE,20180629,12:35:00,2293.4,2294.65,2290,2290.65,8504
BAJFINANCE,20180629,12:40:00,2290.85,2292.95,2287.8,2291.05,7525
BAJFINANCE,20180629,12:45:00,2291,2292.95,2289.6,2289.6,6179
BAJFINANCE,20180629,12:50:00,2289.8,2290.65,2287.1,2287.55,8089
BAJFINANCE,20180629,12:55:00,2287.65,2291.15,2286,2290.2,11332
BAJFINANCE,20180629,13:00:00,2290.5,2290.65,2288,2288.05,8410
BAJFINANCE,20180629,13:05:00,2287.7,2288,2285.1,2286.7,11701
BAJFINANCE,20180629,13:10:00,2286.75,2289.95,2285.2,2286.55,9008
BAJFINANCE,20180629,13:15:00,2286.05,2288.5,2283,2284.5,15597
BAJFINANCE,20180629,13:20:00,2284.5,2287.35,2284.3,2286.3,9807
BAJFINANCE,20180629,13:25:00,2286.5,2290.45,2284.55,2288.15,10544
BAJFINANCE,20180629,13:30:00,2288.15,2288.3,2285,2288,9449
BAJFINANCE,20180629,13:35:00,2288.05,2290.5,2286,2288.25,11121
BAJFINANCE,20180629,13:40:00,2288.1,2290.75,2288,2289.05,4995
BAJFINANCE,20180629,13:45:00,2289.25,2293.2,2288.45,2289.65,11483
BAJFINANCE,20180629,13:50:00,2289.65,2290.7,2286.45,2286.5,7331
BAJFINANCE,20180629,13:55:00,2286.5,2287.5,2285.35,2286.9,6337
BAJFINANCE,20180629,14:00:00,2286.95,2302.95,2286.1,2301.1,36987
BAJFINANCE,20180629,14:05:00,2301.1,2309.9,2300.05,2307,41517
BAJFINANCE,20180629,14:10:00,2305.85,2308,2300.4,2301.65,34244
BAJFINANCE,20180629,14:15:00,2302.1,2302.35,2296,2300.1,23966
BAJFINANCE,20180629,14:20:00,2300.15,2300.95,2300,2300.25,10030
BAJFINANCE,20180629,14:25:00,2300.1,2301,2296.55,2296.95,17111
BAJFINANCE,20180629,14:30:00,2296.95,2297.25,2286.55,2292.8,16130
BAJFINANCE,20180629,14:35:00,2292.7,2294.95,2289.15,2293.3,8210
BAJFINANCE,20180629,14:40:00,2293.25,2294.2,2290.15,2290.35,6976
BAJFINANCE,20180629,14:45:00,2290.45,2291.5,2286.45,2291.5,15372
BAJFINANCE,20180629,14:50:00,2290.75,2305.5,2288.75,2298.45,33661
BAJFINANCE,20180629,14:55:00,2298.45,2299.45,2293.9,2297.1,11394
BAJFINANCE,20180629,15:00:00,2296.9,2297.9,2293.9,2295.95,12952
BAJFINANCE,20180629,15:05:00,2296.4,2300.4,2296.2,2298.55,29138
BAJFINANCE,20180629,15:10:00,2298.85,2298.95,2293,2293.9,27101
BAJFINANCE,20180629,15:15:00,2294.65,2296.1,2290,2293.35,38090
BAJFINANCE,20180629,15:20:00,2293.35,2298.7,2290.05,2298.7,49709
BAJFINANCE,20180629,15:25:00,2298.7,2300,2296.8,2299.2,37195
BAJFINANCE,20180629,15:30:00,2299.5,2300,2296.45,2299,25069
BAJFINANCE,20180702,09:20:00,2304.55,2314.7,2302.15,2308.5,38315
BAJFINANCE,20180702,09:25:00,2308.15,2311,2286,2292.2,35971
BAJFINANCE,20180702,09:30:00,2292.05,2300,2291.5,2298,15148
BAJFINANCE,20180702,09:35:00,2297.05,2299.5,2288.1,2290,18217
BAJFINANCE,20180702,09:40:00,2290,2290.3,2281.5,2284.8,17008
BAJFINANCE,20180702,09:45:00,2284.75,2294.35,2284,2293.1,6702
BAJFINANCE,20180702,09:50:00,2293.1,2294,2290.05,2292.05,3525
BAJFINANCE,20180702,09:55:00,2292.45,2292.6,2285,2286.45,3724
BAJFINANCE,20180702,10:00:00,2286.45,2291,2285.1,2289.8,5376
BAJFINANCE,20180702,10:05:00,2289.9,2291.3,2286,2286.3,7911
BAJFINANCE,20180702,10:10:00,2288,2288.45,2285.35,2286.2,6087
BAJFINANCE,20180702,10:15:00,2287,2290.15,2286.55,2289.85,3774
BAJFINANCE,20180702,10:20:00,2289.9,2291,2285,2289.1,5123
BAJFINANCE,20180702,10:25:00,2289.1,2290,2287,2288,4353
BAJFINANCE,20180702,10:30:00,2289.8,2297.75,2286.7,2296.3,7879
BAJFINANCE,20180702,10:35:00,2296.45,2297.8,2287.1,2289.55,5210
BAJFINANCE,20180702,10:40:00,2290.5,2290.5,2286.4,2287,5578
BAJFINANCE,20180702,10:45:00,2287.4,2296.9,2287.4,2296.5,6652
BAJFINANCE,20180702,10:50:00,2296.9,2296.9,2292.5,2296.4,6260
BAJFINANCE,20180702,10:55:00,2295.65,2310,2295.65,2307,23840
BAJFINANCE,20180702,11:00:00,2307,2307,2301.45,2304.45,22100
BAJFINANCE,20180702,11:05:00,2306,2312.55,2304.75,2307,24260
BAJFINANCE,20180702,11:10:00,2307,2308,2299.95,2302.1,13806
BAJFINANCE,20180702,11:15:00,2301.5,2303.45,2292,2297.2,14066
BAJFINANCE,20180702,11:20:00,2297.2,2298.8,2294,2297.85,6319
BAJFINANCE,20180702,11:25:00,2297.5,2299,2292.05,2293.65,7180
BAJFINANCE,20180702,11:30:00,2293.8,2299.15,2292,2299.15,5980
BAJFINANCE,20180702,11:35:00,2298,2298.5,2293.55,2296,5474
BAJFINANCE,20180702,11:40:00,2296,2304,2295,2303.8,14391
BAJFINANCE,20180702,11:45:00,2303.8,2303.9,2298.65,2299.2,14485
BAJFINANCE,20180702,11:50:00,2299,2300,2294.3,2299.25,19140
BAJFINANCE,20180702,11:55:00,2299.25,2300,2295.5,2296.5,12072
BAJFINANCE,20180702,12:00:00,2296.5,2299,2295.25,2296.2,10910
BAJFINANCE,20180702,12:05:00,2297.4,2298.95,2296.15,2296.8,9333
BAJFINANCE,20180702,12:10:00,2296.95,2298,2295.3,2296.4,5980
BAJFINANCE,20180702,12:15:00,2296.4,2299.75,2296,2299.7,9299
BAJFINANCE,20180702,12:20:00,2299.7,2300,2293,2296,23925
BAJFINANCE,20180702,12:25:00,2296,2296,2293,2294.95,7634
BAJFINANCE,20180702,12:30:00,2294.05,2298.95,2293.5,2298.9,8561
BAJFINANCE,20180702,12:35:00,2298.9,2299.95,2289.9,2293,17002
BAJFINANCE,20180702,12:40:00,2294,2295,2288.7,2295,8650
BAJFINANCE,20180702,12:45:00,2295,2298.9,2294.15,2298.9,4491
BAJFINANCE,20180702,12:50:00,2298.9,2299.9,2292.65,2292.8,5184
BAJFINANCE,20180702,12:55:00,2294.2,2294.65,2291.1,2292,5748
BAJFINANCE,20180702,13:00:00,2292,2293,2290,2292.8,4190
BAJFINANCE,20180702,13:05:00,2293,2293,2290.7,2290.95,4830
BAJFINANCE,20180702,13:10:00,2292,2292,2286,2286.25,7522
BAJFINANCE,20180702,13:15:00,2286.35,2287.6,2281.1,2286,14727
BAJFINANCE,20180702,13:20:00,2286.45,2292,2284,2292,7014
BAJFINANCE,20180702,13:25:00,2291.95,2294,2289.45,2293,4721
BAJFINANCE,20180702,13:30:00,2294,2296.95,2293,2295.3,5530
BAJFINANCE,20180702,13:35:00,2296.4,2297,2293,2297,5324
BAJFINANCE,20180702,13:40:00,2298,2299.5,2296.9,2298,7101
BAJFINANCE,20180702,13:45:00,2298,2298,2295.55,2295.55,4850
BAJFINANCE,20180702,13:50:00,2296,2298.9,2295.4,2296.15,6790
BAJFINANCE,20180702,13:55:00,2295,2299,2295,2298.45,9174
BAJFINANCE,20180702,14:00:00,2298.05,2305,2295.4,2304.95,17228
BAJFINANCE,20180702,14:05:00,2306.35,2309,2299.45,2302.1,14348
BAJFINANCE,20180702,14:10:00,2303.7,2303.7,2295,2299.4,16515
BAJFINANCE,20180702,14:15:00,2299.3,2300,2293,2294.25,16698
BAJFINANCE,20180702,14:20:00,2295.55,2301.15,2295,2299.8,9837
BAJFINANCE,20180702,14:25:00,2300,2304,2297.7,2303,6258
BAJFINANCE,20180702,14:30:00,2304,2305.25,2300.65,2301.1,9529
BAJFINANCE,20180702,14:35:00,2302.3,2307.85,2301.8,2305.55,9927
BAJFINANCE,20180702,14:40:00,2306,2306.2,2302.65,2303.1,6159
BAJFINANCE,20180702,14:45:00,2303.65,2305.95,2301.9,2304.3,9473
BAJFINANCE,20180702,14:50:00,2304.3,2307,2303,2304.8,8406
BAJFINANCE,20180702,14:55:00,2306,2306,2303,2303,8454
BAJFINANCE,20180702,15:00:00,2303,2303.35,2295,2295.5,11665
BAJFINANCE,20180702,15:05:00,2295.45,2299.8,2295,2297.75,13870
BAJFINANCE,20180702,15:10:00,2297.95,2297.95,2295,2295.95,13353
BAJFINANCE,20180702,15:15:00,2295.95,2299.5,2295.8,2298,13057
BAJFINANCE,20180702,15:20:00,2297.5,2303,2297.15,2303,31409
BAJFINANCE,20180702,15:25:00,2303,2306.25,2298.15,2306.25,21728
BAJFINANCE,20180702,15:30:00,2306.05,2306.95,2300,2302.9,15892
BAJFINANCE,20180703,09:15:00,2308.05,2308.05,2308.05,2308.05,144
BAJFINANCE,20180703,09:20:00,2306,2309,2287.1,2290,30934
BAJFINANCE,20180703,09:25:00,2290,2295.45,2285.75,2289.8,13480
BAJFINANCE,20180703,09:30:00,2289.8,2306.5,2289.8,2304.95,16425
BAJFINANCE,20180703,09:35:00,2305,2312,2301.15,2309.8,28607
BAJFINANCE,20180703,09:40:00,2309.2,2312,2305.5,2306,20838
BAJFINANCE,20180703,09:45:00,2306.2,2308.3,2302,2307,10276
BAJFINANCE,20180703,09:50:00,2307,2307.5,2299.65,2299.65,8442
BAJFINANCE,20180703,09:55:00,2299.9,2306.7,2298.1,2305,8569
BAJFINANCE,20180703,10:00:00,2304.1,2308.25,2304,2304,5901
BAJFINANCE,20180703,10:05:00,2304,2305.55,2302,2302,4203
BAJFINANCE,20180703,10:10:00,2302,2303,2295.25,2295.25,6219
BAJFINANCE,20180703,10:15:00,2295.25,2300.5,2295.25,2300.5,3660
BAJFINANCE,20180703,10:20:00,2299.85,2302.5,2298.05,2298.45,2983
BAJFINANCE,20180703,10:25:00,2298.75,2298.8,2296.7,2298.1,3049
BAJFINANCE,20180703,10:30:00,2296.25,2297.25,2294.8,2295.7,3304
BAJFINANCE,20180703,10:35:00,2295.75,2295.95,2292.4,2294.5,4671
BAJFINANCE,20180703,10:40:00,2294,2295.9,2293.05,2294.55,4427
BAJFINANCE,20180703,10:45:00,2295.5,2299,2294.8,2296.8,4441
BAJFINANCE,20180703,10:50:00,2295,2300,2295,2300,5229
BAJFINANCE,20180703,10:55:00,2300,2300,2297.4,2298.75,1344
BAJFINANCE,20180703,11:00:00,2298.75,2299.4,2297.1,2297.7,2264
BAJFINANCE,20180703,11:05:00,2298,2300.95,2297.45,2297.95,4795
BAJFINANCE,20180703,11:10:00,2298.85,2300,2295.55,2300,2799
BAJFINANCE,20180703,11:15:00,2300,2301.95,2299,2299,2616
BAJFINANCE,20180703,11:20:00,2299,2304.75,2298.35,2302.7,8169
BAJFINANCE,20180703,11:25:00,2302.1,2302.5,2299.35,2300.6,3364
BAJFINANCE,20180703,11:30:00,2300.1,2303.65,2300.1,2301,3772
BAJFINANCE,20180703,11:35:00,2301,2303.95,2301,2303,3293
BAJFINANCE,20180703,11:40:00,2303,2304.25,2301,2301.2,5812
BAJFINANCE,20180703,11:45:00,2302,2303,2301,2302.65,1977
BAJFINANCE,20180703,11:50:00,2302.65,2307.8,2301.95,2301.95,12032
BAJFINANCE,20180703,11:55:00,2301.7,2303.25,2300.15,2302,5531
BAJFINANCE,20180703,12:00:00,2302,2302.75,2296.2,2298.15,5885
BAJFINANCE,20180703,12:05:00,2298.65,2300,2298,2299.25,2491
BAJFINANCE,20180703,12:10:00,2299.35,2301.75,2299.15,2300.35,2611
BAJFINANCE,20180703,12:15:00,2300.35,2301.35,2300,2301.35,3059
BAJFINANCE,20180703,12:20:00,2302.05,2303.9,2300.35,2301.6,3331
BAJFINANCE,20180703,12:25:00,2301.6,2306.4,2301,2301.2,10395
BAJFINANCE,20180703,12:30:00,2301.2,2303,2301.2,2302.8,1759
BAJFINANCE,20180703,12:35:00,2302.85,2305.5,2302.85,2303,4439
BAJFINANCE,20180703,12:40:00,2303.8,2313,2303,2309.9,23166
BAJFINANCE,20180703,12:45:00,2310,2311,2305.95,2305.95,8669
BAJFINANCE,20180703,12:50:00,2306.4,2306.8,2302.95,2305.45,7496
BAJFINANCE,20180703,12:55:00,2305.85,2307.7,2305,2305.95,2843
BAJFINANCE,20180703,13:00:00,2305.65,2305.75,2301.2,2303.1,6720
BAJFINANCE,20180703,13:05:00,2303.1,2305.5,2303.05,2305.5,4336
BAJFINANCE,20180703,13:10:00,2305,2307.4,2303.4,2305.7,2532
BAJFINANCE,20180703,13:15:00,2307,2307,2305,2306.15,3177
BAJFINANCE,20180703,13:20:00,2306.15,2307.7,2303.05,2304.8,7328
BAJFINANCE,20180703,13:25:00,2304.45,2304.45,2301.2,2302.8,3526
BAJFINANCE,20180703,13:30:00,2301.8,2304.7,2298.6,2303.8,8515
BAJFINANCE,20180703,13:35:00,2303.05,2303.7,2300.55,2301.25,3345
BAJFINANCE,20180703,13:40:00,2301.25,2303.4,2300.5,2302.85,8768
BAJFINANCE,20180703,13:45:00,2302.55,2306,2302.5,2304,6252
BAJFINANCE,20180703,13:50:00,2305.4,2305.5,2302.2,2305,3406
BAJFINANCE,20180703,13:55:00,2305,2305,2301,2303.45,3318
BAJFINANCE,20180703,14:00:00,2303.3,2303.5,2302,2303.4,3178
BAJFINANCE,20180703,14:05:00,2303.5,2306,2302.35,2306,5961
BAJFINANCE,20180703,14:10:00,2305,2307,2305,2306.25,6142
BAJFINANCE,20180703,14:15:00,2305.85,2323,2305.8,2319.95,54302
BAJFINANCE,20180703,14:20:00,2320.45,2333.8,2320,2332.05,76646
BAJFINANCE,20180703,14:25:00,2334,2334,2326,2327.9,28534
BAJFINANCE,20180703,14:30:00,2328.5,2329.2,2323.3,2326.75,15194
BAJFINANCE,20180703,14:35:00,2328.25,2333.9,2322.25,2324.35,37640
BAJFINANCE,20180703,14:40:00,2322.8,2326.75,2322.8,2324,8839
BAJFINANCE,20180703,14:45:00,2324,2329.8,2324,2328.95,13304
BAJFINANCE,20180703,14:50:00,2327.9,2330,2326.25,2326.25,10926
BAJFINANCE,20180703,14:55:00,2324.05,2324.05,2318,2320,6616
BAJFINANCE,20180703,15:00:00,2320,2326.1,2318.3,2324,12680
BAJFINANCE,20180703,15:05:00,2324.6,2325.15,2318.85,2320.6,9397
BAJFINANCE,20180703,15:10:00,2320.6,2324.7,2320.3,2322.45,8359
BAJFINANCE,20180703,15:15:00,2322.45,2325,2319.5,2320,29370
BAJFINANCE,20180703,15:20:00,2320,2322.2,2317.8,2320.65,48749
BAJFINANCE,20180703,15:25:00,2321.35,2321.9,2317.7,2321.3,24650
BAJFINANCE,20180703,15:30:00,2321,2327,2321,2326.9,20744
BAJFINANCE,20180704,09:15:00,2331,2331,2331,2331,242
BAJFINANCE,20180704,09:20:00,2327.65,2332,2319.15,2330.85,39035
BAJFINANCE,20180704,09:25:00,2331,2331.65,2322,2324.55,17451
BAJFINANCE,20180704,09:30:00,2324,2324.5,2316.5,2318,18925
BAJFINANCE,20180704,09:35:00,2317.5,2318.95,2306.55,2312.1,27319
BAJFINANCE,20180704,09:40:00,2311.95,2319.75,2310.35,2317.2,13554
BAJFINANCE,20180704,09:45:00,2317.6,2318,2311.05,2316.6,9239
BAJFINANCE,20180704,09:50:00,2316.5,2324.8,2316.5,2323.15,13245
BAJFINANCE,20180704,09:55:00,2323.05,2325,2319.15,2321.95,12435
BAJFINANCE,20180704,10:00:00,2322.45,2324.1,2317,2320.85,10491
BAJFINANCE,20180704,10:05:00,2320.6,2320.9,2313,2320,11223
BAJFINANCE,20180704,10:10:00,2320,2324.35,2320,2321.35,7488
BAJFINANCE,20180704,10:15:00,2323,2327.35,2320.5,2324,19877
BAJFINANCE,20180704,10:20:00,2323.1,2324.15,2320.05,2322.5,3982
BAJFINANCE,20180704,10:25:00,2322.5,2323.1,2318,2319.5,5316
BAJFINANCE,20180704,10:30:00,2319.8,2320.2,2316.3,2319,5524
BAJFINANCE,20180704,10:35:00,2319,2322.45,2318.15,2322.45,3907
BAJFINANCE,20180704,10:40:00,2322.6,2326.7,2321.05,2324.45,8568
BAJFINANCE,20180704,10:45:00,2323.3,2326.7,2323.3,2326.7,6770
BAJFINANCE,20180704,10:50:00,2326.25,2328.65,2324.1,2327.05,11789
BAJFINANCE,20180704,10:55:00,2327.05,2327.15,2324.1,2325.25,3662
BAJFINANCE,20180704,11:00:00,2325.25,2325.3,2318.05,2323.1,14501
BAJFINANCE,20180704,11:05:00,2323.1,2324.5,2318.6,2320.05,6994
BAJFINANCE,20180704,11:10:00,2320.05,2321,2320,2320.85,3241
BAJFINANCE,20180704,11:15:00,2320.85,2324.2,2320.85,2323.2,3443
BAJFINANCE,20180704,11:20:00,2322.5,2323.15,2319,2321.2,4524
BAJFINANCE,20180704,11:25:00,2321.2,2322.7,2319.2,2321.75,2360
BAJFINANCE,20180704,11:30:00,2321.75,2324,2321.75,2323.7,2502
BAJFINANCE,20180704,11:35:00,2323.7,2325,2323,2324.8,4206
BAJFINANCE,20180704,11:40:00,2324.55,2332.55,2324.45,2329.95,18490
BAJFINANCE,20180704,11:45:00,2328.85,2343.45,2328.85,2343,65644
BAJFINANCE,20180704,11:50:00,2343.3,2343.45,2337,2338.9,31479
BAJFINANCE,20180704,11:55:00,2339,2340,2337,2339,14383
BAJFINANCE,20180704,12:00:00,2339,2341,2337,2340.3,14563
BAJFINANCE,20180704,12:05:00,2340.85,2344.95,2338.1,2341.9,16483
BAJFINANCE,20180704,12:10:00,2341.25,2344,2340,2342,9568
BAJFINANCE,20180704,12:15:00,2342,2342,2337.1,2338.95,8117
BAJFINANCE,20180704,12:20:00,2339.25,2340,2337.5,2337.55,3255
BAJFINANCE,20180704,12:25:00,2337.5,2339,2335.05,2337.95,11528
BAJFINANCE,20180704,12:30:00,2337.95,2339.2,2335,2335.05,11225
BAJFINANCE,20180704,12:35:00,2335.05,2336,2333.5,2334.45,8811
BAJFINANCE,20180704,12:40:00,2333.5,2337,2333.5,2337,3553
BAJFINANCE,20180704,12:45:00,2337.05,2338.8,2335.1,2335.1,5003
BAJFINANCE,20180704,12:50:00,2335.2,2335.2,2327.35,2330.15,19544
BAJFINANCE,20180704,12:55:00,2328.85,2331.35,2327.95,2330.85,9459
BAJFINANCE,20180704,13:00:00,2330.85,2331.7,2321.25,2321.8,11562
BAJFINANCE,20180704,13:05:00,2321.55,2328.95,2321.55,2325.35,9362
BAJFINANCE,20180704,13:10:00,2325.5,2327.95,2325.5,2325.8,7426
BAJFINANCE,20180704,13:15:00,2325.7,2328,2325.05,2326.75,6284
BAJFINANCE,20180704,13:20:00,2326.75,2331.25,2325.85,2330.9,7411
BAJFINANCE,20180704,13:25:00,2330.9,2333.75,2329,2330.15,10455
BAJFINANCE,20180704,13:30:00,2330.15,2335,2329,2334.8,20756
BAJFINANCE,20180704,13:35:00,2335,2337.95,2332.35,2336.4,19770
BAJFINANCE,20180704,13:40:00,2336.4,2336.95,2332.05,2335.45,11018
BAJFINANCE,20180704,13:45:00,2335,2335.6,2330,2330.8,9564
BAJFINANCE,20180704,13:50:00,2330.15,2331.25,2328.5,2328.55,8540
BAJFINANCE,20180704,13:55:00,2328.5,2332.05,2328,2332,9660
BAJFINANCE,20180704,14:00:00,2332.4,2333,2328.55,2332.45,9669
BAJFINANCE,20180704,14:05:00,2331.95,2334.15,2330.6,2330.75,4969
BAJFINANCE,20180704,14:10:00,2330.6,2333.05,2328.5,2332.95,8251
BAJFINANCE,20180704,14:15:00,2332.95,2335,2330.45,2332.95,11536
BAJFINANCE,20180704,14:20:00,2333,2333,2329,2330,7265
BAJFINANCE,20180704,14:25:00,2330.15,2331.3,2328.4,2331.2,5348
BAJFINANCE,20180704,14:30:00,2331.2,2332,2328.7,2330,6752
BAJFINANCE,20180704,14:35:00,2330.6,2333.8,2328.35,2332.95,9299
BAJFINANCE,20180704,14:40:00,2333.4,2336.55,2331.05,2331.2,12927
BAJFINANCE,20180704,14:45:00,2331.2,2334,2330,2331.2,5190
BAJFINANCE,20180704,14:50:00,2331.2,2333.75,2331.05,2332.45,9500
BAJFINANCE,20180704,14:55:00,2332.45,2335,2331.5,2334.15,15953
BAJFINANCE,20180704,15:00:00,2334.6,2334.9,2332.15,2332.65,10988
BAJFINANCE,20180704,15:05:00,2332.1,2334,2330,2330,14598
BAJFINANCE,20180704,15:10:00,2330.25,2334,2330,2333.15,17153
BAJFINANCE,20180704,15:15:00,2333.05,2334,2329.5,2333.65,30683
BAJFINANCE,20180704,15:20:00,2333,2334.75,2330,2330,28116
BAJFINANCE,20180704,15:25:00,2330,2332.8,2328.8,2330.4,20691
BAJFINANCE,20180704,15:30:00,2330.7,2331.8,2325.3,2326.3,11569
BAJFINANCE,20180705,09:20:00,2333.55,2338.9,2326.3,2338,27489
BAJFINANCE,20180705,09:25:00,2338,2338.45,2326.15,2326.15,17976
BAJFINANCE,20180705,09:30:00,2325.05,2330,2322.4,2325.9,16916
BAJFINANCE,20180705,09:35:00,2324.4,2330.6,2323,2327.4,18873
BAJFINANCE,20180705,09:40:00,2325.75,2334.9,2325.75,2334,20931
BAJFINANCE,20180705,09:45:00,2333.75,2334.5,2327,2327,13976
BAJFINANCE,20180705,09:50:00,2327,2330,2326.4,2329.85,5994
BAJFINANCE,20180705,09:55:00,2329.55,2333,2329.55,2333,3805
BAJFINANCE,20180705,10:00:00,2333,2333,2330,2330.35,5753
BAJFINANCE,20180705,10:05:00,2330,2333,2330,2331,9574
BAJFINANCE,20180705,10:10:00,2331.45,2342.3,2330.5,2339,19709
BAJFINANCE,20180705,10:15:00,2338.65,2349,2338.65,2346.25,39794
BAJFINANCE,20180705,10:20:00,2346.25,2348.95,2340,2342.55,22755
BAJFINANCE,20180705,10:25:00,2342.4,2344.8,2340.8,2342.9,6478
BAJFINANCE,20180705,10:30:00,2342.8,2343.45,2340.1,2342.35,9002
BAJFINANCE,20180705,10:35:00,2341.05,2343,2337.75,2338,9789
BAJFINANCE,20180705,10:40:00,2338,2339.05,2332.85,2334,12204
BAJFINANCE,20180705,10:45:00,2333.75,2338,2333,2337.2,4569
BAJFINANCE,20180705,10:50:00,2337.6,2341.5,2335.4,2338.7,13509
BAJFINANCE,20180705,10:55:00,2338.7,2340,2335.55,2335.55,4339
BAJFINANCE,20180705,11:00:00,2337,2338.15,2335.2,2337.8,3726
BAJFINANCE,20180705,11:05:00,2337.8,2338.35,2336.5,2338.35,3035
BAJFINANCE,20180705,11:10:00,2338.25,2338.35,2335.4,2336,3481
BAJFINANCE,20180705,11:15:00,2335.2,2335.9,2330.35,2334.05,11547
BAJFINANCE,20180705,11:20:00,2334.05,2338.55,2333.8,2337.9,4098
BAJFINANCE,20180705,11:25:00,2337.9,2340,2337.9,2339.8,4267
BAJFINANCE,20180705,11:30:00,2340,2340.4,2337.15,2337.5,3781
BAJFINANCE,20180705,11:35:00,2338,2339.15,2336,2337.75,1171
BAJFINANCE,20180705,11:40:00,2337.85,2339,2337,2338.75,2576
BAJFINANCE,20180705,11:45:00,2338.65,2339.5,2337.15,2338.6,2901
BAJFINANCE,20180705,11:50:00,2339.5,2339.5,2337.5,2338.05,2496
BAJFINANCE,20180705,11:55:00,2337.55,2339.4,2337,2338.65,3696
BAJFINANCE,20180705,12:00:00,2338,2339.4,2337,2338.85,2982
BAJFINANCE,20180705,12:05:00,2338.8,2338.95,2333,2333.9,4613
BAJFINANCE,20180705,12:10:00,2334.35,2336,2333.9,2333.9,3247
BAJFINANCE,20180705,12:15:00,2333.95,2334.4,2330.35,2333,10137
BAJFINANCE,20180705,12:20:00,2333.3,2333.35,2331,2332,3602
BAJFINANCE,20180705,12:25:00,2332.05,2335,2332,2334.45,5163
BAJFINANCE,20180705,12:30:00,2334.45,2337.8,2334.35,2337.8,4777
BAJFINANCE,20180705,12:35:00,2337.8,2339.4,2337.6,2339.3,6064
BAJFINANCE,20180705,12:40:00,2339.4,2341,2336.8,2340.6,11056
BAJFINANCE,20180705,12:45:00,2341,2343.4,2339.05,2341.3,10088
BAJFINANCE,20180705,12:50:00,2342.25,2343.55,2338,2338.5,4193
BAJFINANCE,20180705,12:55:00,2338.4,2339.3,2337,2337,4299
BAJFINANCE,20180705,13:00:00,2337.4,2340.8,2335.1,2339.95,5469
BAJFINANCE,20180705,13:05:00,2339.85,2341,2339.1,2340.95,4375
BAJFINANCE,20180705,13:10:00,2340.15,2340.15,2336.7,2339.7,5289
BAJFINANCE,20180705,13:15:00,2339.7,2340.55,2338.25,2340,4713
BAJFINANCE,20180705,13:20:00,2339.8,2340.8,2337.55,2338.3,5369
BAJFINANCE,20180705,13:25:00,2338.3,2339.85,2337,2338.9,5408
BAJFINANCE,20180705,13:30:00,2337.85,2339,2337.45,2339,4184
BAJFINANCE,20180705,13:35:00,2338.5,2339,2335.45,2335.45,4634
BAJFINANCE,20180705,13:40:00,2335.4,2336,2333.8,2335.45,4724
BAJFINANCE,20180705,13:45:00,2335.55,2338.7,2335,2336.7,6006
BAJFINANCE,20180705,13:50:00,2336.7,2337.5,2334,2335,5621
BAJFINANCE,20180705,13:55:00,2334.35,2336.1,2334.1,2335.55,3792
BAJFINANCE,20180705,14:00:00,2335.55,2338.4,2335,2338.25,4169
BAJFINANCE,20180705,14:05:00,2338,2339.45,2337,2338.95,6479
BAJFINANCE,20180705,14:10:00,2338.95,2339.9,2337.3,2337.6,3744
BAJFINANCE,20180705,14:15:00,2337.6,2339.6,2335.65,2339.6,3905
BAJFINANCE,20180705,14:20:00,2339.2,2340,2336,2339.45,6019
BAJFINANCE,20180705,14:25:00,2339.25,2340,2338.05,2339.9,7084
BAJFINANCE,20180705,14:30:00,2338.55,2339.9,2336.7,2339.7,4877
BAJFINANCE,20180705,14:35:00,2339.35,2348.9,2338.15,2347.65,18429
BAJFINANCE,20180705,14:40:00,2347.15,2348.55,2336.95,2339.9,14055
BAJFINANCE,20180705,14:45:00,2339.9,2341.9,2333.6,2334.1,10054
BAJFINANCE,20180705,14:50:00,2334.05,2337.05,2333.95,2334.8,8682
BAJFINANCE,20180705,14:55:00,2334.75,2336.9,2334,2336.9,5819
BAJFINANCE,20180705,15:00:00,2336.9,2339,2333.6,2334.25,12751
BAJFINANCE,20180705,15:05:00,2334.25,2335.4,2334,2334.65,14070
BAJFINANCE,20180705,15:10:00,2334.65,2334.65,2325.05,2331.2,29666
BAJFINANCE,20180705,15:15:00,2330.3,2331.3,2326,2329.9,18590
BAJFINANCE,20180705,15:20:00,2329.85,2333,2329.85,2331.6,22549
BAJFINANCE,20180705,15:25:00,2331.6,2331.75,2325.55,2330,18324
BAJFINANCE,20180705,15:30:00,2330,2331,2326.6,2329,15658
BAJFINANCE,20180706,09:20:00,2342,2342,2324.35,2335.85,33471
BAJFINANCE,20180706,09:25:00,2335.9,2338.75,2331.1,2337.1,11734
BAJFINANCE,20180706,09:30:00,2337.1,2337.95,2333.05,2336.8,10451
BAJFINANCE,20180706,09:35:00,2336.8,2338,2331.45,2337.55,16241
BAJFINANCE,20180706,09:40:00,2336.55,2338,2334.4,2337,9144
BAJFINANCE,20180706,09:45:00,2337,2338.4,2332.5,2332.9,8647
BAJFINANCE,20180706,09:50:00,2332.9,2336.95,2332.55,2334.85,6125
BAJFINANCE,20180706,09:55:00,2333.95,2336.2,2329,2332,8939
BAJFINANCE,20180706,10:00:00,2332.3,2337.35,2331.25,2334.95,8074
BAJFINANCE,20180706,10:05:00,2335,2336,2330.65,2334.05,6173
BAJFINANCE,20180706,10:10:00,2334,2340,2334,2335.95,9742
BAJFINANCE,20180706,10:15:00,2336.55,2338.1,2335.95,2337,3852
BAJFINANCE,20180706,10:20:00,2337.45,2340,2335.25,2340,3935
BAJFINANCE,20180706,10:25:00,2340,2353.75,2338.9,2349.1,54693
BAJFINANCE,20180706,10:30:00,2348.8,2349.85,2341.5,2347,26437
BAJFINANCE,20180706,10:35:00,2346.9,2347.35,2345,2346.5,7095
BAJFINANCE,20180706,10:40:00,2346,2350,2346,2349.65,13357
BAJFINANCE,20180706,10:45:00,2349.65,2351.2,2346,2346,8856
BAJFINANCE,20180706,10:50:00,2346.1,2347,2343.75,2345.2,8087
BAJFINANCE,20180706,10:55:00,2345.6,2348.4,2344.5,2347,7005
BAJFINANCE,20180706,11:00:00,2346.65,2347.75,2346,2347.3,3530
BAJFINANCE,20180706,11:05:00,2347,2347.3,2344.6,2347.3,4065
BAJFINANCE,20180706,11:10:00,2347.15,2348.4,2347,2348.4,4793
BAJFINANCE,20180706,11:15:00,2348.4,2352.6,2347.45,2348.3,10229
BAJFINANCE,20180706,11:20:00,2348,2349.7,2345,2346.1,5395
BAJFINANCE,20180706,11:25:00,2346.1,2348.5,2346.05,2347,3861
BAJFINANCE,20180706,11:30:00,2347,2347,2345,2346.5,2899
BAJFINANCE,20180706,11:35:00,2346.5,2350.45,2345,2347,12885
BAJFINANCE,20180706,11:40:00,2347.2,2348.8,2346.5,2348,1625
BAJFINANCE,20180706,11:45:00,2347.9,2348,2346.9,2346.9,1691
BAJFINANCE,20180706,11:50:00,2347,2347,2344,2344.55,5943
BAJFINANCE,20180706,11:55:00,2344.55,2344.55,2340.5,2343.5,9716
BAJFINANCE,20180706,12:00:00,2343.5,2346,2342.15,2344.35,10071
BAJFINANCE,20180706,12:05:00,2343,2345.15,2342.15,2342.85,2391
BAJFINANCE,20180706,12:10:00,2342.8,2343.15,2337.6,2340.85,10980
BAJFINANCE,20180706,12:15:00,2341.05,2341.95,2339.5,2340.65,7908
BAJFINANCE,20180706,12:20:00,2340.65,2341.25,2336,2337,4781
BAJFINANCE,20180706,12:25:00,2336.9,2341.4,2336,2340,2794
BAJFINANCE,20180706,12:30:00,2340,2341.5,2339.3,2341.5,2556
BAJFINANCE,20180706,12:35:00,2341.5,2341.5,2339,2341.2,1077
BAJFINANCE,20180706,12:40:00,2341.1,2342.8,2340,2341.8,4547
BAJFINANCE,20180706,12:45:00,2341.8,2345,2341.65,2344.4,6749
BAJFINANCE,20180706,12:50:00,2344.3,2345,2343.35,2345,5202
BAJFINANCE,20180706,12:55:00,2344.75,2345,2343.45,2344.7,5390
BAJFINANCE,20180706,13:00:00,2344.8,2345,2338.8,2342.7,8624
BAJFINANCE,20180706,13:05:00,2342.7,2344.15,2340.15,2343,5084
BAJFINANCE,20180706,13:10:00,2343.2,2344.7,2342,2342.1,3977
BAJFINANCE,20180706,13:15:00,2342.4,2344.35,2340.05,2342.3,4164
BAJFINANCE,20180706,13:20:00,2342.35,2344.5,2342.05,2343.8,3965
BAJFINANCE,20180706,13:25:00,2344,2344.3,2342.75,2343.75,1657
BAJFINANCE,20180706,13:30:00,2343.85,2344,2340,2343.75,2504
BAJFINANCE,20180706,13:35:00,2343.95,2344,2340.55,2342.1,1838
BAJFINANCE,20180706,13:40:00,2342.25,2343.5,2341.1,2342.1,1420
BAJFINANCE,20180706,13:45:00,2342.65,2343.35,2340.55,2341,3426
BAJFINANCE,20180706,13:50:00,2341.15,2341.2,2335.2,2337.95,6544
BAJFINANCE,20180706,13:55:00,2338,2342.75,2337.7,2342.05,3385
BAJFINANCE,20180706,14:00:00,2342.45,2342.5,2340.8,2342.35,1682
BAJFINANCE,20180706,14:05:00,2342.15,2343.7,2341.05,2343.5,3294
BAJFINANCE,20180706,14:10:00,2343.7,2344,2337.95,2340.15,4107
BAJFINANCE,20180706,14:15:00,2340.35,2343.95,2339.3,2342.95,3734
BAJFINANCE,20180706,14:20:00,2343,2343,2339.15,2339.15,3902
BAJFINANCE,20180706,14:25:00,2340,2342.1,2339.05,2341.6,2960
BAJFINANCE,20180706,14:30:00,2342.1,2351,2340.75,2348.7,15151
BAJFINANCE,20180706,14:35:00,2349.45,2355,2348,2351.95,40072
BAJFINANCE,20180706,14:40:00,2352,2354.45,2350.7,2351.5,13935
BAJFINANCE,20180706,14:45:00,2351.85,2352,2348.2,2349.65,8822
BAJFINANCE,20180706,14:50:00,2349.65,2352.3,2348,2350.15,6752
BAJFINANCE,20180706,14:55:00,2350.2,2352,2349.05,2350.8,7924
BAJFINANCE,20180706,15:00:00,2349.5,2351.5,2348.6,2349.6,5722
BAJFINANCE,20180706,15:05:00,2349.6,2352,2342.8,2343.75,29215
BAJFINANCE,20180706,15:10:00,2343.75,2348.35,2343.6,2347.75,21842
BAJFINANCE,20180706,15:15:00,2346.45,2348.75,2344.95,2345.8,20250
BAJFINANCE,20180706,15:20:00,2345.85,2347.85,2343.5,2345.95,24586
BAJFINANCE,20180706,15:25:00,2345.95,2346.6,2344,2344,18493
BAJFINANCE,20180706,15:30:00,2344.7,2346,2341.05,2345.7,17808
BAJFINANCE,20180709,09:20:00,2357.85,2362.35,2350.15,2355.05,26656
BAJFINANCE,20180709,09:25:00,2355.5,2360,2353,2355.25,11384
BAJFINANCE,20180709,09:30:00,2355.5,2358.95,2354.9,2355.35,13610
BAJFINANCE,20180709,09:35:00,2355.45,2355.95,2345,2347.3,17628
BAJFINANCE,20180709,09:40:00,2347.3,2353.4,2347,2349.55,10455
BAJFINANCE,20180709,09:45:00,2349.5,2350.95,2348.25,2349,5081
BAJFINANCE,20180709,09:50:00,2349,2353.95,2348.85,2350.2,6784
BAJFINANCE,20180709,09:55:00,2350.25,2350.85,2348.3,2349.9,4236
BAJFINANCE,20180709,10:00:00,2349.45,2349.45,2346,2347.4,5109
BAJFINANCE,20180709,10:05:00,2347.1,2350.25,2347.1,2349.05,3644
BAJFINANCE,20180709,10:10:00,2349.05,2349.45,2347.5,2348.4,4323
BAJFINANCE,20180709,10:15:00,2348.45,2348.45,2345,2345.7,4446
BAJFINANCE,20180709,10:20:00,2345.5,2345.5,2341.6,2343,7376
BAJFINANCE,20180709,10:25:00,2342.15,2345,2340,2343.4,7679
BAJFINANCE,20180709,10:30:00,2343.6,2343.6,2340.6,2341.1,4399
BAJFINANCE,20180709,10:35:00,2341.05,2341.1,2337,2338.9,5249
BAJFINANCE,20180709,10:40:00,2338.85,2342.35,2338.5,2339.4,7562
BAJFINANCE,20180709,10:45:00,2339.15,2343.7,2338.9,2342.25,5266
BAJFINANCE,20180709,10:50:00,2342.25,2345,2340.9,2344.2,4682
BAJFINANCE,20180709,10:55:00,2344.25,2347,2344.2,2346.05,4591
BAJFINANCE,20180709,11:00:00,2346.1,2350,2344.05,2344.05,5954
BAJFINANCE,20180709,11:05:00,2344.05,2345,2340,2341,4215
BAJFINANCE,20180709,11:10:00,2341,2342,2339,2341.85,6158
BAJFINANCE,20180709,11:15:00,2341.8,2344.55,2341,2344,4630
BAJFINANCE,20180709,11:20:00,2344,2346.7,2344,2345,6040
BAJFINANCE,20180709,11:25:00,2345.35,2345.35,2343.1,2343.3,3338
BAJFINANCE,20180709,11:30:00,2343.2,2345.1,2343.2,2344.3,2909
BAJFINANCE,20180709,11:35:00,2344.3,2345.95,2344.2,2345.4,2099
BAJFINANCE,20180709,11:40:00,2345.85,2347.95,2344.95,2347.05,3141
BAJFINANCE,20180709,11:45:00,2347,2355,2346.9,2353.95,27685
BAJFINANCE,20180709,11:50:00,2354,2355,2348.1,2353,9498
BAJFINANCE,20180709,11:55:00,2353.05,2353.85,2349.05,2350,4943
BAJFINANCE,20180709,12:00:00,2350.25,2351,2348.1,2349.25,4329
BAJFINANCE,20180709,12:05:00,2349.8,2353.2,2349.1,2351.4,4308
BAJFINANCE,20180709,12:10:00,2351.5,2352,2348.4,2349.9,4338
BAJFINANCE,20180709,12:15:00,2349.9,2351.25,2349.2,2350.05,3420
BAJFINANCE,20180709,12:20:00,2350.05,2352,2350.05,2351.65,2894
BAJFINANCE,20180709,12:25:00,2351.7,2352.5,2350.85,2350.85,3843
BAJFINANCE,20180709,12:30:00,2350.75,2351,2349.6,2350.25,2863
BAJFINANCE,20180709,12:35:00,2349.9,2350.7,2348.1,2349.1,5213
BAJFINANCE,20180709,12:40:00,2349.15,2350,2349.15,2349.15,3288
BAJFINANCE,20180709,12:45:00,2349,2349.45,2348,2348,8792
BAJFINANCE,20180709,12:50:00,2348,2349.75,2348,2348,3922
BAJFINANCE,20180709,12:55:00,2348,2351.7,2347.95,2350.95,12864
BAJFINANCE,20180709,13:00:00,2350.95,2351.35,2348.9,2350,4754
BAJFINANCE,20180709,13:05:00,2350,2351.75,2350,2351.5,5728
BAJFINANCE,20180709,13:10:00,2351.5,2353.45,2351.2,2352.05,7341
BAJFINANCE,20180709,13:15:00,2352.05,2358.2,2352,2357,16700
BAJFINANCE,20180709,13:20:00,2357.15,2359.6,2353.9,2356,16318
BAJFINANCE,20180709,13:25:00,2356.95,2357.65,2355.05,2357.05,12067
BAJFINANCE,20180709,13:30:00,2357.05,2357.55,2356,2356,4395
BAJFINANCE,20180709,13:35:00,2355.95,2356,2352,2353.1,7190
BAJFINANCE,20180709,13:40:00,2353.1,2356,2352.5,2353.55,4363
BAJFINANCE,20180709,13:45:00,2353.5,2356.2,2352,2356.15,4402
BAJFINANCE,20180709,13:50:00,2356.15,2356.15,2353.1,2355,7681
BAJFINANCE,20180709,13:55:00,2354.5,2355,2353,2354.95,3557
BAJFINANCE,20180709,14:00:00,2354.95,2355.5,2352.65,2355,5781
BAJFINANCE,20180709,14:05:00,2355.5,2356.5,2355,2355.05,5348
BAJFINANCE,20180709,14:10:00,2355.05,2356,2355,2355,5369
BAJFINANCE,20180709,14:15:00,2355,2355.9,2352.05,2353.75,5062
BAJFINANCE,20180709,14:20:00,2353.25,2355.8,2352.75,2354.35,4241
BAJFINANCE,20180709,14:25:00,2353.7,2355.55,2352.85,2353.35,4384
BAJFINANCE,20180709,14:30:00,2353.5,2355,2353.35,2354.25,3574
BAJFINANCE,20180709,14:35:00,2354.5,2355,2352.75,2354.55,9671
BAJFINANCE,20180709,14:40:00,2354.55,2355,2352,2353.9,5406
BAJFINANCE,20180709,14:45:00,2354.05,2354.6,2351.65,2352,5779
BAJFINANCE,20180709,14:50:00,2351.65,2353.25,2350.7,2352.1,6576
BAJFINANCE,20180709,14:55:00,2352.15,2353.7,2351.55,2352.4,5471
BAJFINANCE,20180709,15:00:00,2352.5,2353.75,2351.6,2353.45,7550
BAJFINANCE,20180709,15:05:00,2353,2353.15,2348.85,2348.95,9270
BAJFINANCE,20180709,15:10:00,2348.9,2349.5,2345.9,2347,9409
BAJFINANCE,20180709,15:15:00,2346.35,2350,2345.05,2348.7,19150
BAJFINANCE,20180709,15:20:00,2348.7,2350.25,2346.75,2348.2,19772
BAJFINANCE,20180709,15:25:00,2348.5,2349.6,2345.1,2347.45,13326
BAJFINANCE,20180709,15:30:00,2347.85,2348,2342.9,2344.45,10324
BAJFINANCE,20180710,09:15:00,2355.5,2355.5,2355.5,2355.5,636
BAJFINANCE,20180710,09:20:00,2356.95,2362.05,2353.75,2359,14788
BAJFINANCE,20180710,09:25:00,2358.95,2365,2358,2363.1,20408
BAJFINANCE,20180710,09:30:00,2363.8,2365,2359.3,2364,8822
BAJFINANCE,20180710,09:35:00,2364,2365.4,2363,2364.65,9177
BAJFINANCE,20180710,09:40:00,2365,2365.4,2361.9,2362,7584
BAJFINANCE,20180710,09:45:00,2362.55,2367.7,2362.45,2367,13842
BAJFINANCE,20180710,09:50:00,2367.55,2372,2367,2371,25462
BAJFINANCE,20180710,09:55:00,2371,2371,2364.4,2366.5,7513
BAJFINANCE,20180710,10:00:00,2367.1,2370,2365.95,2370,6653
BAJFINANCE,20180710,10:05:00,2370,2374.9,2370,2373,23351
BAJFINANCE,20180710,10:10:00,2371.4,2372.8,2368.75,2370.05,5962
BAJFINANCE,20180710,10:15:00,2370.45,2371.5,2365.7,2368.4,8537
BAJFINANCE,20180710,10:20:00,2368,2373,2366.05,2372.5,16979
BAJFINANCE,20180710,10:25:00,2372.5,2373,2370,2372.95,9477
BAJFINANCE,20180710,10:30:00,2373,2373.45,2371.4,2371.8,4949
BAJFINANCE,20180710,10:35:00,2371.8,2371.8,2368.15,2369,5352
BAJFINANCE,20180710,10:40:00,2369,2369.5,2366.2,2368.15,3147
BAJFINANCE,20180710,10:45:00,2368.5,2369.95,2367.5,2367.5,2361
BAJFINANCE,20180710,10:50:00,2367.95,2369.2,2367.05,2368.85,1914
BAJFINANCE,20180710,10:55:00,2368.85,2369.45,2367.4,2369.05,2753
BAJFINANCE,20180710,11:00:00,2369,2369,2365.9,2367.05,5314
BAJFINANCE,20180710,11:05:00,2367.8,2370.5,2367,2369.5,9201
BAJFINANCE,20180710,11:10:00,2369.5,2369.5,2366,2367.45,2752
BAJFINANCE,20180710,11:15:00,2367.65,2369,2367.4,2368.7,3070
BAJFINANCE,20180710,11:20:00,2368.7,2368.75,2366.2,2368,3427
BAJFINANCE,20180710,11:25:00,2368.05,2368.9,2366.3,2368.5,4113
BAJFINANCE,20180710,11:30:00,2368.5,2371.4,2366,2366.5,7089
BAJFINANCE,20180710,11:35:00,2366.75,2369,2366.3,2367.5,2527
BAJFINANCE,20180710,11:40:00,2367.4,2369,2365.1,2367.5,6912
BAJFINANCE,20180710,11:45:00,2368,2368,2367.4,2367.4,1791
BAJFINANCE,20180710,11:50:00,2367.4,2368.45,2367.4,2368.05,1029
BAJFINANCE,20180710,11:55:00,2368.4,2368.75,2365.35,2365.35,5593
BAJFINANCE,20180710,12:00:00,2365.65,2365.95,2362,2362.7,10174
BAJFINANCE,20180710,12:05:00,2364.2,2367.95,2363.15,2367.35,2709
BAJFINANCE,20180710,12:10:00,2367.3,2368,2364.95,2368,4889
BAJFINANCE,20180710,12:15:00,2367.6,2369,2367.05,2368.45,2821
BAJFINANCE,20180710,12:20:00,2368.35,2369,2365,2365.8,8651
BAJFINANCE,20180710,12:25:00,2365.05,2367,2364,2364.85,2946
BAJFINANCE,20180710,12:30:00,2365,2366,2363.7,2364.25,6923
BAJFINANCE,20180710,12:35:00,2364.25,2366.4,2364.25,2366.4,1635
BAJFINANCE,20180710,12:40:00,2366.35,2367.75,2365.9,2367.45,1739
BAJFINANCE,20180710,12:45:00,2367.4,2371.05,2366.9,2371.05,26933
BAJFINANCE,20180710,12:50:00,2370.9,2375.1,2369.3,2375.1,33333
BAJFINANCE,20180710,12:55:00,2375,2378,2373.3,2377.1,35897
BAJFINANCE,20180710,13:00:00,2377.8,2380,2374.6,2376.45,26207
BAJFINANCE,20180710,13:05:00,2376.65,2378.45,2373,2378.45,16815
BAJFINANCE,20180710,13:10:00,2378.5,2378.5,2374.4,2374.4,10606
BAJFINANCE,20180710,13:15:00,2375.8,2376.5,2374.5,2374.65,5864
BAJFINANCE,20180710,13:20:00,2374.95,2375,2372,2374.95,11478
BAJFINANCE,20180710,13:25:00,2376,2377,2373,2373.3,8302
BAJFINANCE,20180710,13:30:00,2373.9,2374.95,2371.35,2374,8071
BAJFINANCE,20180710,13:35:00,2373.1,2374.15,2372.35,2373.5,5265
BAJFINANCE,20180710,13:40:00,2373.65,2376.25,2371.5,2375.55,6804
BAJFINANCE,20180710,13:45:00,2376,2376.9,2374.2,2374.2,5574
BAJFINANCE,20180710,13:50:00,2374.6,2377.45,2372.65,2377.35,9828
BAJFINANCE,20180710,13:55:00,2377.75,2382,2376,2378,33606
BAJFINANCE,20180710,14:00:00,2378,2380.45,2377.1,2379.35,17823
BAJFINANCE,20180710,14:05:00,2379.85,2380.75,2377.8,2380.65,8341
BAJFINANCE,20180710,14:10:00,2380.95,2380.95,2378.55,2378.8,7016
BAJFINANCE,20180710,14:15:00,2378.8,2379,2373.25,2377,11834
BAJFINANCE,20180710,14:20:00,2377,2377.5,2375,2375.1,13381
BAJFINANCE,20180710,14:25:00,2375.05,2375.9,2367.05,2370.05,19777
BAJFINANCE,20180710,14:30:00,2371.5,2371.5,2363.55,2366,15283
BAJFINANCE,20180710,14:35:00,2365.65,2366.95,2364,2366.8,9313
BAJFINANCE,20180710,14:40:00,2366.95,2369.9,2366.9,2369.3,4959
BAJFINANCE,20180710,14:45:00,2369.4,2372,2367.9,2369.05,8613
BAJFINANCE,20180710,14:50:00,2369.65,2370,2367.5,2367.6,5629
BAJFINANCE,20180710,14:55:00,2368.5,2368.5,2362,2362.95,11228
BAJFINANCE,20180710,15:00:00,2362.95,2365.7,2359.5,2364.5,17519
BAJFINANCE,20180710,15:05:00,2365.75,2367.5,2364,2366.15,8122
BAJFINANCE,20180710,15:10:00,2366.2,2367,2364,2365,9576
BAJFINANCE,20180710,15:15:00,2365.2,2369,2365.2,2367.05,14074
BAJFINANCE,20180710,15:20:00,2367.05,2368.25,2364.5,2366,22169
BAJFINANCE,20180710,15:25:00,2366.1,2368,2365.05,2366.2,16888
BAJFINANCE,20180710,15:30:00,2365.6,2368,2365,2367,21022
BAJFINANCE,20180711,09:20:00,2347.15,2365,2347.15,2364,17908
BAJFINANCE,20180711,09:25:00,2364,2365.55,2361.1,2363.45,8361
BAJFINANCE,20180711,09:30:00,2363.7,2377.45,2362.5,2373,14579
BAJFINANCE,20180711,09:35:00,2371.05,2379.9,2371,2378.45,14186
BAJFINANCE,20180711,09:40:00,2378.4,2378.4,2373.1,2374.5,9306
BAJFINANCE,20180711,09:45:00,2374.5,2381.6,2372.1,2381,27874
BAJFINANCE,20180711,09:50:00,2380.85,2381.7,2375.5,2377.15,22551
BAJFINANCE,20180711,09:55:00,2377.35,2379,2371.7,2371.7,8795
BAJFINANCE,20180711,10:00:00,2371.7,2373,2368.1,2370,13045
BAJFINANCE,20180711,10:05:00,2370,2373.95,2365,2373.1,10383
BAJFINANCE,20180711,10:10:00,2372.8,2377.7,2370,2372.1,6969
BAJFINANCE,20180711,10:15:00,2372.1,2373.5,2370.05,2371.05,3794
BAJFINANCE,20180711,10:20:00,2371.15,2372.9,2370,2370,3004
BAJFINANCE,20180711,10:25:00,2370,2372,2367,2367,6823
BAJFINANCE,20180711,10:30:00,2367,2369.6,2366,2368,5411
BAJFINANCE,20180711,10:35:00,2368,2369.55,2365.2,2367,7078
BAJFINANCE,20180711,10:40:00,2367,2371.3,2367,2369.65,5710
BAJFINANCE,20180711,10:45:00,2370,2371,2368.7,2369.2,4887
BAJFINANCE,20180711,10:50:00,2369,2370.15,2367,2369.3,4370
BAJFINANCE,20180711,10:55:00,2368.45,2368.85,2367.5,2367.5,588
BAJFINANCE,20180711,11:00:00,2367.65,2370,2367,2367.3,4397
BAJFINANCE,20180711,11:05:00,2367.3,2369.65,2367,2367.15,5230
BAJFINANCE,20180711,11:10:00,2367,2367,2357.35,2360,16213
BAJFINANCE,20180711,11:15:00,2361,2363,2360,2361.5,5603
BAJFINANCE,20180711,11:20:00,2361.85,2361.85,2356,2360,6422
BAJFINANCE,20180711,11:25:00,2360,2365.1,2360,2361,4007
BAJFINANCE,20180711,11:30:00,2361,2362,2356,2356.7,7066
BAJFINANCE,20180711,11:35:00,2358.3,2359.4,2354.25,2356.05,10899
BAJFINANCE,20180711,11:40:00,2356.95,2359.25,2355.55,2357.35,3348
BAJFINANCE,20180711,11:45:00,2357.35,2359.6,2356.6,2357.6,4106
BAJFINANCE,20180711,11:50:00,2364.9,2364.9,2362.25,2364.7,1290
BAJFINANCE,20180711,11:55:00,2364.7,2367.25,2362.8,2366.25,5679
BAJFINANCE,20180711,12:00:00,2366.1,2366.95,2362,2363.5,4672
BAJFINANCE,20180711,12:05:00,2363.5,2366.6,2362.25,2365.35,3674
BAJFINANCE,20180711,12:10:00,2365.25,2365.45,2363.1,2364,3256
BAJFINANCE,20180711,12:15:00,2364.4,2366.6,2363.8,2364.4,2464
BAJFINANCE,20180711,12:20:00,2364.95,2365.55,2364,2365.55,1273
BAJFINANCE,20180711,12:25:00,2366.4,2367,2365,2365.15,4574
BAJFINANCE,20180711,12:30:00,2365.15,2366.55,2361,2361.95,4332
BAJFINANCE,20180711,12:35:00,2362,2364.3,2361.15,2362.75,4714
BAJFINANCE,20180711,12:40:00,2364.5,2364.5,2361.35,2362.75,2387
BAJFINANCE,20180711,12:45:00,2363.05,2363.7,2358.95,2359.85,4932
BAJFINANCE,20180711,12:50:00,2360.15,2363.3,2359.5,2362.95,3942
BAJFINANCE,20180711,12:55:00,2362.95,2367.3,2362.05,2366.9,11735
BAJFINANCE,20180711,13:00:00,2366.9,2369.7,2364.1,2365.2,8268
BAJFINANCE,20180711,13:05:00,2364.1,2365.3,2362.5,2363.8,8463
BAJFINANCE,20180711,13:10:00,2363.8,2363.8,2361.7,2362.8,5088
BAJFINANCE,20180711,13:15:00,2363,2366.5,2362.55,2366.35,5997
BAJFINANCE,20180711,13:20:00,2366.35,2367.45,2365.1,2365.8,4616
BAJFINANCE,20180711,13:25:00,2366.25,2366.9,2364.2,2366.9,3305
BAJFINANCE,20180711,13:30:00,2366.95,2367,2364.35,2367,4957
BAJFINANCE,20180711,13:35:00,2367,2370,2366.8,2368.5,15805
BAJFINANCE,20180711,13:40:00,2368.3,2369.7,2366,2367.45,6948
BAJFINANCE,20180711,13:45:00,2366.9,2369,2366.35,2367.2,3526
BAJFINANCE,20180711,13:50:00,2367.9,2368.6,2366,2367.9,5163
BAJFINANCE,20180711,13:55:00,2368,2368,2365.05,2368,3037
BAJFINANCE,20180711,14:00:00,2368,2368.5,2366,2367.4,2671
BAJFINANCE,20180711,14:05:00,2367.35,2368.4,2365.7,2366.7,3730
BAJFINANCE,20180711,14:10:00,2366.75,2368.6,2365.6,2368.55,2607
BAJFINANCE,20180711,14:15:00,2368.55,2368.9,2364.95,2365.3,4776
BAJFINANCE,20180711,14:20:00,2364.95,2367.3,2362.05,2363.8,4214
BAJFINANCE,20180711,14:25:00,2363.75,2368.15,2363.55,2366.15,3165
BAJFINANCE,20180711,14:30:00,2367,2367.9,2366,2366.75,2660
BAJFINANCE,20180711,14:35:00,2367.45,2367.45,2364.1,2364.5,5326
BAJFINANCE,20180711,14:40:00,2364.65,2366,2364.1,2364.1,2633
BAJFINANCE,20180711,14:45:00,2364.5,2364.75,2358.3,2360,7138
BAJFINANCE,20180711,14:50:00,2360,2366,2359,2366,9189
BAJFINANCE,20180711,14:55:00,2366.6,2367,2361.1,2363,5428
BAJFINANCE,20180711,15:00:00,2363,2364,2362,2362.65,6638
BAJFINANCE,20180711,15:05:00,2362,2362.95,2357.85,2359,12141
BAJFINANCE,20180711,15:10:00,2359.9,2360.65,2354.15,2358.05,17963
BAJFINANCE,20180711,15:15:00,2358.5,2359.1,2354.15,2355.1,23753
BAJFINANCE,20180711,15:20:00,2355,2357.7,2352.4,2355.55,31140
BAJFINANCE,20180711,15:25:00,2356,2356.15,2352.15,2353.45,18004
BAJFINANCE,20180711,15:30:00,2354.85,2356,2351.2,2354.3,23148
BAJFINANCE,20180712,09:20:00,2360.35,2372.9,2360.35,2365,17478
BAJFINANCE,20180712,09:25:00,2365,2372.9,2364.1,2372,9239
BAJFINANCE,20180712,09:30:00,2371.85,2376.15,2369.7,2371,20649
BAJFINANCE,20180712,09:35:00,2371,2373.3,2365.6,2368.6,10496
BAJFINANCE,20180712,09:40:00,2368.6,2370,2367.05,2368.8,5150
BAJFINANCE,20180712,09:45:00,2368.8,2375,2368.8,2371.15,9881
BAJFINANCE,20180712,09:50:00,2371.15,2373,2370,2370.95,9309
BAJFINANCE,20180712,09:55:00,2370.95,2373,2369.1,2372.2,7218
BAJFINANCE,20180712,10:00:00,2372.2,2376.1,2370.9,2375.55,14448
BAJFINANCE,20180712,10:05:00,2376.05,2387,2376,2387,36298
BAJFINANCE,20180712,10:10:00,2387.25,2396.25,2386.3,2396.25,53826
BAJFINANCE,20180712,10:15:00,2396.55,2400,2395,2398.45,69526
BAJFINANCE,20180712,10:20:00,2398.5,2405.85,2398.15,2404.3,42900
BAJFINANCE,20180712,10:25:00,2404,2404,2395.3,2400,28456
BAJFINANCE,20180712,10:30:00,2400,2404.15,2399.55,2401.15,25732
BAJFINANCE,20180712,10:35:00,2401.15,2402,2396.95,2400,11349
BAJFINANCE,20180712,10:40:00,2400.4,2403,2398.25,2401.3,14832
BAJFINANCE,20180712,10:45:00,2401.5,2402,2397.25,2398,7467
BAJFINANCE,20180712,10:50:00,2397.5,2402,2397.3,2400.9,11996
BAJFINANCE,20180712,10:55:00,2400.9,2402.25,2399,2401.9,11204
BAJFINANCE,20180712,11:00:00,2401.9,2402,2397.35,2398.15,14598
BAJFINANCE,20180712,11:05:00,2398.05,2400.5,2396.3,2400.5,6030
BAJFINANCE,20180712,11:10:00,2400.5,2405.6,2399.2,2401,25052
BAJFINANCE,20180712,11:15:00,2401,2402.85,2398.5,2399.2,10530
BAJFINANCE,20180712,11:20:00,2400.2,2401.9,2398.95,2401.5,4965
BAJFINANCE,20180712,11:25:00,2402.2,2409,2401.6,2407.35,34448
BAJFINANCE,20180712,11:30:00,2407.55,2414,2406,2411.55,35205
BAJFINANCE,20180712,11:35:00,2411.55,2418,2410,2418,34416
BAJFINANCE,20180712,11:40:00,2418.2,2419.7,2414,2417.9,25932
BAJFINANCE,20180712,11:45:00,2417.9,2417.9,2414.55,2415.15,10189
BAJFINANCE,20180712,11:50:00,2416.5,2420,2415.25,2416.95,15164
BAJFINANCE,20180712,11:55:00,2415.6,2416.85,2408,2412.75,22260
BAJFINANCE,20180712,12:00:00,2412.9,2412.9,2408.05,2411,11068
BAJFINANCE,20180712,12:05:00,2411.5,2415.9,2411.5,2415.9,9694
BAJFINANCE,20180712,12:10:00,2415.9,2415.9,2411,2413.2,7156
BAJFINANCE,20180712,12:15:00,2413.1,2415.6,2412.45,2413.85,7891
BAJFINANCE,20180712,12:20:00,2414.4,2414.6,2408.7,2410.9,7224
BAJFINANCE,20180712,12:25:00,2410.9,2412,2408.25,2410.1,6237
BAJFINANCE,20180712,12:30:00,2410.8,2412.95,2409.5,2410.5,5249
BAJFINANCE,20180712,12:35:00,2410.5,2411.95,2409,2409.4,5215
BAJFINANCE,20180712,12:40:00,2409.75,2409.75,2402.3,2405.25,17994
BAJFINANCE,20180712,12:45:00,2406.65,2414,2406,2413.5,17039
BAJFINANCE,20180712,12:50:00,2413.7,2413.8,2410.5,2412.85,14290
BAJFINANCE,20180712,12:55:00,2412.85,2413.8,2410,2410.5,14147
BAJFINANCE,20180712,13:00:00,2410.05,2415,2408.85,2415,11269
BAJFINANCE,20180712,13:05:00,2415,2418,2413,2416.6,16854
BAJFINANCE,20180712,13:10:00,2416.35,2424.05,2415.8,2424.05,50209
BAJFINANCE,20180712,13:15:00,2424.1,2428.95,2421.05,2427.7,46947
BAJFINANCE,20180712,13:20:00,2427.7,2428.75,2419.5,2422,27880
BAJFINANCE,20180712,13:25:00,2422,2423.8,2420.1,2420.95,7970
BAJFINANCE,20180712,13:30:00,2422.25,2422.5,2414.65,2419.2,13194
BAJFINANCE,20180712,13:35:00,2418.9,2423.25,2418.25,2422,6403
BAJFINANCE,20180712,13:40:00,2422,2423,2414.85,2415,21109
BAJFINANCE,20180712,13:45:00,2415.5,2417.45,2413.05,2413.75,14010
BAJFINANCE,20180712,13:50:00,2414,2414.85,2405.3,2408,19698
BAJFINANCE,20180712,13:55:00,2408,2413.5,2406.55,2413.25,15752
BAJFINANCE,20180712,14:00:00,2413.5,2418.5,2413.15,2417.2,14140
BAJFINANCE,20180712,14:05:00,2416.5,2417.5,2413.8,2414,7516
BAJFINANCE,20180712,14:10:00,2414.5,2415,2410.5,2412.1,5931
BAJFINANCE,20180712,14:15:00,2411.7,2412.75,2406.3,2407.45,12570
BAJFINANCE,20180712,14:20:00,2407.2,2409.8,2404.2,2407,21874
BAJFINANCE,20180712,14:25:00,2407,2409.8,2406.15,2408.5,7887
BAJFINANCE,20180712,14:30:00,2408.5,2409.7,2407,2408.6,9441
BAJFINANCE,20180712,14:35:00,2407.4,2414.4,2407,2414,15647
BAJFINANCE,20180712,14:40:00,2414.4,2417.85,2414,2417.5,17645
BAJFINANCE,20180712,14:45:00,2417.4,2424,2417,2420.4,30665
BAJFINANCE,20180712,14:50:00,2420,2422,2418.05,2420,25306
BAJFINANCE,20180712,14:55:00,2420,2420.1,2415,2415,15337
BAJFINANCE,20180712,15:00:00,2415,2416,2411.65,2412.5,16733
BAJFINANCE,20180712,15:05:00,2412.5,2415.5,2412,2414,10597
BAJFINANCE,20180712,15:10:00,2414,2419.9,2414,2416.2,22969
BAJFINANCE,20180712,15:15:00,2416.2,2418,2413.05,2417.8,30776
BAJFINANCE,20180712,15:20:00,2417.9,2418.6,2412,2412.6,34411
BAJFINANCE,20180712,15:25:00,2412,2413.85,2410.5,2412.65,32762
BAJFINANCE,20180712,15:30:00,2412.7,2420,2412.7,2417.2,31823
BAJFINANCE,20180713,09:15:00,2432,2432,2432,2432,618
BAJFINANCE,20180713,09:20:00,2430.1,2438.8,2430.1,2433.65,68298
BAJFINANCE,20180713,09:25:00,2433.6,2436.95,2431.05,2432.95,30955
BAJFINANCE,20180713,09:30:00,2434,2445.15,2433.05,2442,54443
BAJFINANCE,20180713,09:35:00,2442.2,2448,2442.2,2445,42687
BAJFINANCE,20180713,09:40:00,2444.6,2445.95,2440.4,2443.65,24321
BAJFINANCE,20180713,09:45:00,2442.8,2453.15,2442.25,2450.5,60370
BAJFINANCE,20180713,09:50:00,2451.75,2452.4,2446,2448.9,27635
BAJFINANCE,20180713,09:55:00,2449,2449.5,2445,2446,25266
BAJFINANCE,20180713,10:00:00,2446,2450,2446,2449.25,19517
BAJFINANCE,20180713,10:05:00,2449.5,2450.75,2447.1,2450,20847
BAJFINANCE,20180713,10:10:00,2450,2450,2433.15,2438.1,40283
BAJFINANCE,20180713,10:15:00,2438.5,2442,2436,2437.3,18246
BAJFINANCE,20180713,10:20:00,2437.25,2437.3,2433,2435.95,23264
BAJFINANCE,20180713,10:25:00,2435.8,2436.25,2434.3,2435,9158
BAJFINANCE,20180713,10:30:00,2435.25,2439.7,2435,2435,9125
BAJFINANCE,20180713,10:35:00,2435,2437.8,2435,2436.9,5759
BAJFINANCE,20180713,10:40:00,2437,2437.35,2435,2437,5365
BAJFINANCE,20180713,10:45:00,2436.95,2437,2435.2,2436.85,6827
BAJFINANCE,20180713,10:50:00,2436.85,2438.9,2436.7,2438.3,5710
BAJFINANCE,20180713,10:55:00,2438.5,2438.9,2423.95,2427.95,27526
BAJFINANCE,20180713,11:00:00,2427.9,2433,2426.55,2432.45,17723
BAJFINANCE,20180713,11:05:00,2432.6,2434.25,2430.1,2433.5,13436
BAJFINANCE,20180713,11:10:00,2433.5,2433.5,2428.4,2429.55,7325
BAJFINANCE,20180713,11:15:00,2429.55,2431.9,2429.55,2431.05,5874
BAJFINANCE,20180713,11:20:00,2430.4,2435.4,2430.3,2435.35,5027
BAJFINANCE,20180713,11:25:00,2435.6,2444.4,2435,2442.55,16659
BAJFINANCE,20180713,11:30:00,2442.05,2442.1,2438.55,2439.9,9515
BAJFINANCE,20180713,11:35:00,2440.25,2440.3,2435.5,2439.4,3610
BAJFINANCE,20180713,11:40:00,2439.9,2444.4,2439.8,2443.35,13849
BAJFINANCE,20180713,11:45:00,2443.35,2443.45,2440,2441.1,7484
BAJFINANCE,20180713,11:50:00,2441.1,2441.2,2437.4,2439.55,7137
BAJFINANCE,20180713,11:55:00,2440,2444,2439.9,2443.4,5163
BAJFINANCE,20180713,12:00:00,2443.3,2445,2442.05,2442.35,9989
BAJFINANCE,20180713,12:05:00,2442.35,2444.3,2440.9,2441,3646
BAJFINANCE,20180713,12:10:00,2441,2442,2440.05,2440.4,4691
BAJFINANCE,20180713,12:15:00,2441,2442,2440.5,2441.65,2576
BAJFINANCE,20180713,12:20:00,2441.65,2442.75,2440.7,2442.05,4821
BAJFINANCE,20180713,12:25:00,2442.1,2442.1,2438.8,2439,6886
BAJFINANCE,20180713,12:30:00,2439,2439.5,2438,2439.5,3478
BAJFINANCE,20180713,12:35:00,2439.35,2442,2439,2441.6,5250
BAJFINANCE,20180713,12:40:00,2441.4,2445,2441.35,2444.9,9448
BAJFINANCE,20180713,12:45:00,2444.2,2454.8,2444.2,2452.7,47424
BAJFINANCE,20180713,12:50:00,2452.25,2453,2448.55,2452.25,18789
BAJFINANCE,20180713,12:55:00,2452,2458.9,2451.55,2457.8,38701
BAJFINANCE,20180713,13:00:00,2458,2458.5,2453,2455.8,29402
BAJFINANCE,20180713,13:05:00,2454.8,2455.8,2453,2455.1,9067
BAJFINANCE,20180713,13:10:00,2455,2458,2454.15,2456.05,8525
BAJFINANCE,20180713,13:15:00,2456.9,2461.9,2456.05,2459.4,26799
BAJFINANCE,20180713,13:20:00,2459,2460,2457.85,2458.95,12967
BAJFINANCE,20180713,13:25:00,2458.95,2460.95,2456.25,2456.25,16352
BAJFINANCE,20180713,13:30:00,2457.3,2460,2457,2458.7,4624
BAJFINANCE,20180713,13:35:00,2459.45,2459.5,2458,2458.45,5586
BAJFINANCE,20180713,13:40:00,2459.45,2462.8,2458,2459,29938
BAJFINANCE,20180713,13:45:00,2459,2460.35,2453,2454.1,17446
BAJFINANCE,20180713,13:50:00,2455,2456.55,2452.1,2453.3,11601
BAJFINANCE,20180713,13:55:00,2453.9,2454.5,2450.9,2453.95,10147
BAJFINANCE,20180713,14:00:00,2453.95,2459.9,2453.1,2459.4,11857
BAJFINANCE,20180713,14:05:00,2459.4,2461.1,2457.35,2460.1,9014
BAJFINANCE,20180713,14:10:00,2460.1,2463.9,2460.1,2461.2,22805
BAJFINANCE,20180713,14:15:00,2461.95,2462,2457,2458.65,7580
BAJFINANCE,20180713,14:20:00,2459.9,2460,2456,2457.2,9329
BAJFINANCE,20180713,14:25:00,2457.2,2458,2453,2457.05,10366
BAJFINANCE,20180713,14:30:00,2457.25,2457.4,2454.05,2456.8,7672
BAJFINANCE,20180713,14:35:00,2456.7,2457,2455,2455,9825
BAJFINANCE,20180713,14:40:00,2455,2458.95,2454,2457.8,15321
BAJFINANCE,20180713,14:45:00,2457.85,2466.9,2457.85,2464.1,46336
BAJFINANCE,20180713,14:50:00,2465.4,2466,2462.05,2464.65,26382
BAJFINANCE,20180713,14:55:00,2464.85,2465,2458.1,2458.4,11321
BAJFINANCE,20180713,15:00:00,2458.1,2462.55,2454.95,2460,20374
BAJFINANCE,20180713,15:05:00,2460.95,2463.75,2455.7,2463,30058
BAJFINANCE,20180713,15:10:00,2463.05,2463.05,2460,2461.8,10305
BAJFINANCE,20180713,15:15:00,2461.9,2468.1,2461.9,2465.85,25252
BAJFINANCE,20180713,15:20:00,2465.9,2474.7,2465.05,2470.9,60260
BAJFINANCE,20180713,15:25:00,2471,2475,2470.45,2473.3,46843
BAJFINANCE,20180713,15:30:00,2473,2474.65,2470.5,2474,27964