BAJFINANCE_F1,20210325,09:16,5270.70,5303.15,5270.70,5285.

00,11250,577000
BAJFINANCE_F1,20210325,09:17,5283.40,5289.10,5280.85,5286.85,4500,577000
BAJFINANCE_F1,20210325,09:18,5286.55,5286.55,5249.25,5252.40,9500,574500
BAJFINANCE_F1,20210325,09:19,5254.85,5254.85,5244.00,5246.20,7750,574500
BAJFINANCE_F1,20210325,09:20,5245.10,5245.10,5238.40,5240.60,4250,574500
BAJFINANCE_F1,20210325,09:21,5239.65,5239.65,5219.20,5219.20,10000,572000
BAJFINANCE_F1,20210325,09:22,5215.90,5218.55,5208.65,5212.50,12250,572000
BAJFINANCE_F1,20210325,09:23,5215.00,5215.75,5200.85,5204.90,7750,572000
BAJFINANCE_F1,20210325,09:24,5208.65,5215.00,5204.90,5215.00,8500,568000
BAJFINANCE_F1,20210325,09:25,5216.15,5216.15,5195.05,5197.55,9000,568000
BAJFINANCE_F1,20210325,09:26,5195.80,5209.75,5195.80,5205.90,5250,568000
BAJFINANCE_F1,20210325,09:27,5201.00,5201.30,5192.85,5194.50,2500,562500
BAJFINANCE_F1,20210325,09:28,5192.50,5192.50,5177.05,5177.05,11750,562500
BAJFINANCE_F1,20210325,09:29,5184.75,5193.85,5184.75,5193.85,3250,562500
BAJFINANCE_F1,20210325,09:30,5193.85,5202.75,5192.85,5202.75,3250,562500
BAJFINANCE_F1,20210325,09:31,5205.00,5214.70,5205.00,5214.70,5500,562500
BAJFINANCE_F1,20210325,09:32,5211.25,5214.00,5208.60,5209.90,6500,562500
BAJFINANCE_F1,20210325,09:33,5210.00,5212.40,5209.50,5212.35,7500,561250
BAJFINANCE_F1,20210325,09:34,5212.00,5212.35,5206.90,5207.25,9000,561250
BAJFINANCE_F1,20210325,09:35,5199.30,5199.30,5190.00,5190.00,5500,561250
BAJFINANCE_F1,20210325,09:36,5196.95,5201.40,5196.95,5200.00,5500,559000
BAJFINANCE_F1,20210325,09:37,5204.05,5206.30,5202.35,5202.35,5750,559000
BAJFINANCE_F1,20210325,09:38,5201.10,5201.10,5188.95,5189.95,2750,559000
BAJFINANCE_F1,20210325,09:39,5189.95,5200.00,5189.95,5200.00,8250,553750
BAJFINANCE_F1,20210325,09:40,5201.85,5201.85,5195.80,5195.80,8750,553750
BAJFINANCE_F1,20210325,09:41,5187.15,5205.95,5187.15,5205.95,4000,553750
BAJFINANCE_F1,20210325,09:42,5204.65,5206.00,5202.70,5202.70,8750,550500
BAJFINANCE_F1,20210325,09:43,5204.25,5204.25,5200.00,5200.00,2000,550500
BAJFINANCE_F1,20210325,09:44,5200.00,5200.00,5195.35,5195.35,11500,550500
BAJFINANCE_F1,20210325,09:45,5200.00,5206.00,5200.00,5205.00,2750,550250
BAJFINANCE_F1,20210325,09:46,5203.00,5203.00,5193.45,5193.45,3250,550250
BAJFINANCE_F1,20210325,09:47,5192.50,5192.50,5184.35,5187.75,5000,550250
BAJFINANCE_F1,20210325,09:48,5185.65,5188.20,5181.70,5185.15,4250,554500
BAJFINANCE_F1,20210325,09:49,5187.55,5189.00,5184.10,5185.95,7000,554500
BAJFINANCE_F1,20210325,09:50,5181.25,5183.00,5177.00,5178.85,11000,554500
BAJFINANCE_F1,20210325,09:51,5181.45,5181.45,5169.85,5175.95,9000,553750
BAJFINANCE_F1,20210325,09:52,5173.00,5178.60,5171.75,5178.60,8250,553750
BAJFINANCE_F1,20210325,09:53,5176.20,5178.15,5171.65,5174.20,2250,553750
BAJFINANCE_F1,20210325,09:54,5174.20,5174.20,5159.70,5169.30,14750,553250
BAJFINANCE_F1,20210325,09:55,5165.05,5169.45,5165.05,5166.65,6750,553250
BAJFINANCE_F1,20210325,09:56,5168.95,5178.15,5166.65,5169.75,4000,553250
BAJFINANCE_F1,20210325,09:57,5167.65,5167.65,5152.55,5160.20,8250,547250
BAJFINANCE_F1,20210325,09:58,5153.65,5155.00,5148.20,5155.00,15000,547250
BAJFINANCE_F1,20210325,09:59,5156.05,5156.20,5148.00,5148.00,10750,547250
BAJFINANCE_F1,20210325,10:00,5146.65,5153.70,5141.15,5153.70,11750,542250
BAJFINANCE_F1,20210325,10:01,5153.70,5162.35,5151.85,5155.00,12500,542250
BAJFINANCE_F1,20210325,10:02,5155.00,5158.00,5153.80,5155.75,4500,542250
BAJFINANCE_F1,20210325,10:03,5156.25,5163.00,5156.25,5161.15,7000,539750
BAJFINANCE_F1,20210325,10:04,5156.50,5165.00,5156.50,5161.95,8500,539750
BAJFINANCE_F1,20210325,10:05,5161.95,5176.05,5161.95,5176.05,3750,539750
BAJFINANCE_F1,20210325,10:06,5180.00,5180.00,5172.10,5173.65,4000,532500
BAJFINANCE_F1,20210325,10:07,5174.00,5175.90,5167.25,5167.90,7750,532500
BAJFINANCE_F1,20210325,10:08,5165.35,5169.20,5165.20,5168.05,2750,532500
BAJFINANCE_F1,20210325,10:09,5165.60,5172.00,5165.60,5165.95,1750,532500
BAJFINANCE_F1,20210325,10:10,5168.25,5169.00,5160.00,5165.30,3250,530500
BAJFINANCE_F1,20210325,10:11,5171.00,5171.00,5165.85,5165.85,4500,530500
BAJFINANCE_F1,20210325,10:12,5166.00,5170.35,5163.55,5167.25,3500,532750
BAJFINANCE_F1,20210325,10:13,5170.55,5171.65,5170.10,5170.10,1750,532750
BAJFINANCE_F1,20210325,10:14,5171.85,5172.30,5163.95,5166.80,4000,532750
BAJFINANCE_F1,20210325,10:15,5165.15,5167.15,5153.05,5153.05,2500,531500
BAJFINANCE_F1,20210325,10:16,5154.80,5156.00,5153.00,5155.50,2500,531500
BAJFINANCE_F1,20210325,10:17,5155.50,5155.50,5148.50,5150.15,5250,531500
BAJFINANCE_F1,20210325,10:18,5148.00,5148.00,5142.50,5147.00,4250,526750
BAJFINANCE_F1,20210325,10:19,5147.35,5150.20,5147.30,5150.00,2000,526750
BAJFINANCE_F1,20210325,10:20,5147.60,5148.95,5130.00,5130.65,13250,526750
BAJFINANCE_F1,20210325,10:21,5127.20,5130.10,5126.00,5129.60,2250,526750
BAJFINANCE_F1,20210325,10:22,5130.90,5131.00,5128.00,5128.00,6750,524500
BAJFINANCE_F1,20210325,10:23,5126.20,5129.00,5123.85,5128.00,5500,524500
BAJFINANCE_F1,20210325,10:24,5130.20,5138.25,5130.20,5138.05,2750,524000
BAJFINANCE_F1,20210325,10:25,5139.00,5140.00,5138.15,5138.15,4500,524000
BAJFINANCE_F1,20210325,10:26,5138.25,5141.00,5138.25,5138.85,1000,524000
BAJFINANCE_F1,20210325,10:27,5138.85,5144.65,5138.85,5143.15,1500,524000
BAJFINANCE_F1,20210325,10:28,5143.85,5143.85,5138.45,5142.05,2500,523000
BAJFINANCE_F1,20210325,10:29,5138.70,5140.20,5137.75,5137.75,2000,523000
BAJFINANCE_F1,20210325,10:30,5135.20,5135.20,5133.20,5135.00,1000,522000
BAJFINANCE_F1,20210325,10:31,5135.00,5137.00,5134.20,5137.00,2750,522000
BAJFINANCE_F1,20210325,10:32,5142.00,5144.70,5142.00,5144.70,1000,522000
BAJFINANCE_F1,20210325,10:33,5143.05,5143.05,5143.05,5143.05,250,522000
BAJFINANCE_F1,20210325,10:34,5140.55,5143.15,5139.70,5143.15,1750,521250
BAJFINANCE_F1,20210325,10:35,5143.15,5144.10,5142.90,5144.10,2500,521250
BAJFINANCE_F1,20210325,10:36,5144.10,5144.10,5141.40,5141.40,750,521000
BAJFINANCE_F1,20210325,10:37,5140.30,5140.30,5137.40,5137.40,1250,521000
BAJFINANCE_F1,20210325,10:38,5137.40,5138.90,5137.40,5138.90,1250,521000
BAJFINANCE_F1,20210325,10:39,5140.80,5154.70,5140.80,5154.70,5000,519500
BAJFINANCE_F1,20210325,10:40,5151.40,5151.95,5151.40,5151.95,750,519500
BAJFINANCE_F1,20210325,10:41,5150.10,5150.10,5147.50,5147.50,750,519500
BAJFINANCE_F1,20210325,10:42,5144.65,5144.65,5141.45,5141.45,1000,519500
BAJFINANCE_F1,20210325,10:43,5143.00,5143.00,5139.00,5139.00,1750,519000
BAJFINANCE_F1,20210325,10:44,5137.65,5140.15,5137.65,5140.15,750,519000
BAJFINANCE_F1,20210325,10:45,5141.00,5142.30,5141.00,5142.30,500,519000
BAJFINANCE_F1,20210325,10:46,5142.30,5142.30,5142.30,5142.30,750,518500
BAJFINANCE_F1,20210325,10:47,5142.30,5142.30,5140.90,5142.15,5750,518500
BAJFINANCE_F1,20210325,10:48,5139.95,5139.95,5139.95,5139.95,1500,518500
BAJFINANCE_F1,20210325,10:49,5142.30,5142.30,5142.30,5142.30,2750,518000
BAJFINANCE_F1,20210325,10:50,5140.70,5143.20,5140.70,5143.20,2500,518000
BAJFINANCE_F1,20210325,10:51,5144.50,5151.00,5144.50,5149.90,2750,518000
BAJFINANCE_F1,20210325,10:52,5151.00,5151.25,5151.00,5151.25,750,518500
BAJFINANCE_F1,20210325,10:53,5148.45,5148.45,5148.45,5148.45,750,518500
BAJFINANCE_F1,20210325,10:54,5148.50,5150.00,5141.50,5150.00,3500,518500
BAJFINANCE_F1,20210325,10:55,5150.00,5150.55,5144.60,5144.60,1500,516500
BAJFINANCE_F1,20210325,10:56,5144.45,5144.45,5143.25,5143.30,1250,516500
BAJFINANCE_F1,20210325,10:57,5143.30,5143.50,5142.20,5142.20,1750,516500
BAJFINANCE_F1,20210325,10:58,5142.05,5142.05,5137.80,5137.80,1000,516750
BAJFINANCE_F1,20210325,10:59,5140.20,5140.25,5140.20,5140.25,2500,516750
BAJFINANCE_F1,20210325,11:00,5140.25,5140.25,5140.25,5140.25,1500,516750
BAJFINANCE_F1,20210325,11:01,5147.75,5149.25,5147.75,5149.25,1000,514500
BAJFINANCE_F1,20210325,11:02,5147.65,5147.65,5145.00,5145.00,1500,514500
BAJFINANCE_F1,20210325,11:03,5145.00,5145.00,5138.00,5138.00,1000,514500
BAJFINANCE_F1,20210325,11:04,5142.15,5145.00,5142.15,5144.00,12250,513000
BAJFINANCE_F1,20210325,11:05,5144.00,5144.00,5140.10,5143.00,18000,513000
BAJFINANCE_F1,20210325,11:06,5143.00,5143.00,5138.25,5138.25,2750,513000
BAJFINANCE_F1,20210325,11:07,5136.70,5138.50,5136.15,5138.00,2000,523000
BAJFINANCE_F1,20210325,11:08,5138.70,5146.00,5138.70,5146.00,2000,523000
BAJFINANCE_F1,20210325,11:09,5148.55,5148.55,5148.00,5148.00,1000,523000
BAJFINANCE_F1,20210325,11:10,5147.85,5147.95,5144.65,5147.95,1000,520500
BAJFINANCE_F1,20210325,11:11,5147.90,5147.90,5146.00,5146.00,1500,520500
BAJFINANCE_F1,20210325,11:12,5145.45,5145.90,5141.95,5141.95,1500,520500
BAJFINANCE_F1,20210325,11:13,5141.05,5141.05,5138.60,5138.60,3000,518750
BAJFINANCE_F1,20210325,11:14,5138.50,5138.50,5134.95,5134.95,1250,518750
BAJFINANCE_F1,20210325,11:15,5135.85,5138.35,5135.85,5136.55,1250,518750
BAJFINANCE_F1,20210325,11:16,5140.85,5142.15,5140.85,5141.05,750,517500
BAJFINANCE_F1,20210325,11:17,5141.25,5141.80,5140.55,5141.80,3250,517500
BAJFINANCE_F1,20210325,11:18,5140.80,5141.25,5139.25,5140.45,5250,517500
BAJFINANCE_F1,20210325,11:19,5139.05,5142.90,5139.05,5142.90,1500,517250
BAJFINANCE_F1,20210325,11:20,5141.75,5145.00,5141.75,5145.00,1250,517250
BAJFINANCE_F1,20210325,11:21,5147.50,5151.00,5146.00,5149.90,5000,517250
BAJFINANCE_F1,20210325,11:22,5153.45,5166.90,5153.45,5166.35,7750,514750
BAJFINANCE_F1,20210325,11:23,5168.60,5168.60,5161.50,5162.00,2750,514750
BAJFINANCE_F1,20210325,11:24,5163.70,5167.50,5163.15,5163.15,1000,514750
BAJFINANCE_F1,20210325,11:25,5162.10,5163.20,5159.60,5159.60,1250,513750
BAJFINANCE_F1,20210325,11:26,5159.60,5161.40,5158.95,5158.95,4250,513750
BAJFINANCE_F1,20210325,11:27,5156.55,5156.55,5156.00,5156.00,2750,513750
BAJFINANCE_F1,20210325,11:28,5158.45,5158.45,5158.45,5158.45,250,515000
BAJFINANCE_F1,20210325,11:29,5158.10,5158.70,5158.05,5158.05,1500,515000
BAJFINANCE_F1,20210325,11:30,5155.50,5158.05,5155.50,5158.05,1000,515000
BAJFINANCE_F1,20210325,11:31,5158.05,5159.60,5152.45,5152.45,3000,513500
BAJFINANCE_F1,20210325,11:33,5152.45,5152.45,5152.45,5152.45,750,513500
BAJFINANCE_F1,20210325,11:34,5155.85,5155.85,5153.80,5153.80,750,513000
BAJFINANCE_F1,20210325,11:35,5153.80,5153.80,5149.65,5149.65,1000,513000
BAJFINANCE_F1,20210325,11:36,5149.00,5149.00,5148.40,5148.40,1000,513000
BAJFINANCE_F1,20210325,11:37,5148.40,5148.40,5148.40,5148.40,2500,512250
BAJFINANCE_F1,20210325,11:38,5155.60,5160.15,5155.60,5157.30,750,512250
BAJFINANCE_F1,20210325,11:39,5155.45,5158.40,5155.45,5155.80,750,512250
BAJFINANCE_F1,20210325,11:40,5159.15,5159.55,5157.40,5158.75,1250,514000
BAJFINANCE_F1,20210325,11:41,5158.75,5158.75,5157.00,5157.00,3250,514000
BAJFINANCE_F1,20210325,11:42,5156.90,5158.15,5156.90,5157.45,7500,514000
BAJFINANCE_F1,20210325,11:43,5157.25,5157.25,5155.00,5155.00,1750,514000
BAJFINANCE_F1,20210325,11:45,5155.85,5156.30,5155.85,5156.30,500,514000
BAJFINANCE_F1,20210325,11:46,5152.95,5154.75,5152.95,5154.75,3000,514000
BAJFINANCE_F1,20210325,11:47,5151.20,5156.45,5150.25,5150.25,2750,514000
BAJFINANCE_F1,20210325,11:48,5154.55,5154.55,5154.55,5154.55,1250,514000
BAJFINANCE_F1,20210325,11:49,5155.30,5155.30,5151.45,5151.45,3750,514750
BAJFINANCE_F1,20210325,11:50,5152.50,5154.90,5149.35,5149.85,7500,514750
BAJFINANCE_F1,20210325,11:51,5147.00,5147.00,5143.20,5143.20,5000,514750
BAJFINANCE_F1,20210325,11:52,5143.20,5148.15,5143.20,5144.20,2750,508750
BAJFINANCE_F1,20210325,11:53,5142.10,5142.45,5141.65,5142.45,750,508750
BAJFINANCE_F1,20210325,11:54,5149.10,5149.10,5143.75,5143.75,2000,508750
BAJFINANCE_F1,20210325,11:55,5140.40,5142.10,5136.40,5136.40,1250,508750
BAJFINANCE_F1,20210325,11:56,5137.00,5137.40,5136.00,5136.00,1500,508750
BAJFINANCE_F1,20210325,11:57,5131.40,5131.40,5127.40,5127.40,1750,508750
BAJFINANCE_F1,20210325,11:58,5128.65,5134.75,5128.65,5130.05,1500,508250
BAJFINANCE_F1,20210325,11:59,5130.05,5137.10,5130.05,5132.20,4000,508250
BAJFINANCE_F1,20210325,12:00,5132.20,5132.20,5125.00,5125.40,6500,508250
BAJFINANCE_F1,20210325,12:01,5127.10,5128.00,5121.55,5125.35,5250,509250
BAJFINANCE_F1,20210325,12:02,5122.90,5124.75,5110.65,5110.65,9500,509250
BAJFINANCE_F1,20210325,12:03,5113.90,5118.20,5113.90,5117.15,1000,509250
BAJFINANCE_F1,20210325,12:04,5117.10,5117.10,5117.10,5117.10,1250,510000
BAJFINANCE_F1,20210325,12:05,5118.05,5118.05,5113.00,5117.95,4250,510000
BAJFINANCE_F1,20210325,12:06,5115.65,5121.85,5113.25,5121.85,2500,510000
BAJFINANCE_F1,20210325,12:07,5120.55,5120.55,5114.35,5116.90,3750,511750
BAJFINANCE_F1,20210325,12:08,5115.30,5121.20,5115.30,5120.00,4250,511750
BAJFINANCE_F1,20210325,12:09,5118.80,5121.05,5112.75,5112.75,3500,511750
BAJFINANCE_F1,20210325,12:10,5113.95,5113.95,5111.35,5112.40,1000,510750
BAJFINANCE_F1,20210325,12:11,5111.45,5111.45,5106.55,5106.85,3250,510750
BAJFINANCE_F1,20210325,12:12,5107.30,5111.70,5105.25,5109.85,1500,510750
BAJFINANCE_F1,20210325,12:13,5113.00,5131.45,5113.00,5131.45,6750,509250
BAJFINANCE_F1,20210325,12:14,5127.65,5133.00,5125.25,5131.45,3500,509250
BAJFINANCE_F1,20210325,12:15,5135.00,5138.70,5134.85,5138.70,1500,509250
BAJFINANCE_F1,20210325,12:16,5139.20,5139.20,5139.20,5139.20,500,507000
BAJFINANCE_F1,20210325,12:17,5131.15,5133.75,5127.85,5127.85,2500,507000
BAJFINANCE_F1,20210325,12:18,5130.45,5140.05,5130.45,5136.70,10250,507000
BAJFINANCE_F1,20210325,12:19,5136.70,5136.70,5134.80,5134.80,500,511000
BAJFINANCE_F1,20210325,12:20,5136.30,5143.30,5132.45,5138.15,3000,511000
BAJFINANCE_F1,20210325,12:21,5144.00,5144.00,5144.00,5144.00,1000,511000
BAJFINANCE_F1,20210325,12:22,5144.30,5144.95,5140.15,5140.15,3750,510500
BAJFINANCE_F1,20210325,12:23,5138.40,5138.50,5137.25,5138.50,1500,510500
BAJFINANCE_F1,20210325,12:24,5133.35,5136.15,5132.70,5136.15,5000,510500
BAJFINANCE_F1,20210325,12:25,5136.00,5136.00,5136.00,5136.00,1500,510500
BAJFINANCE_F1,20210325,12:26,5136.00,5139.45,5136.00,5138.00,3000,512500
BAJFINANCE_F1,20210325,12:27,5137.00,5149.60,5137.00,5143.60,5750,512500
BAJFINANCE_F1,20210325,12:28,5144.85,5149.90,5144.85,5149.90,1750,514750
BAJFINANCE_F1,20210325,12:29,5147.10,5153.10,5147.10,5151.05,5250,514750
BAJFINANCE_F1,20210325,12:30,5151.05,5153.70,5151.00,5151.00,4500,514750
BAJFINANCE_F1,20210325,12:31,5151.00,5151.00,5145.90,5149.05,5750,518750
BAJFINANCE_F1,20210325,12:32,5149.05,5150.00,5148.95,5148.95,6250,518750
BAJFINANCE_F1,20210325,12:33,5152.90,5156.45,5152.90,5156.45,3000,518750
BAJFINANCE_F1,20210325,12:34,5155.45,5159.95,5154.55,5158.25,3000,525250
BAJFINANCE_F1,20210325,12:35,5154.55,5155.10,5149.70,5152.45,4250,525250
BAJFINANCE_F1,20210325,12:36,5149.10,5149.85,5148.90,5148.90,2500,525250
BAJFINANCE_F1,20210325,12:37,5151.00,5152.00,5144.35,5144.35,1500,522500
BAJFINANCE_F1,20210325,12:38,5146.30,5152.15,5146.30,5152.15,1000,522500
BAJFINANCE_F1,20210325,12:39,5153.05,5153.05,5150.80,5150.80,2000,522500
BAJFINANCE_F1,20210325,12:40,5153.10,5156.40,5153.10,5156.40,2250,499500
BAJFINANCE_F1,20210325,12:41,5156.40,5156.40,5148.30,5149.25,5000,499500
BAJFINANCE_F1,20210325,12:42,5150.50,5155.50,5150.50,5151.60,2000,499500
BAJFINANCE_F1,20210325,12:43,5150.00,5152.05,5149.40,5149.40,5000,500750
BAJFINANCE_F1,20210325,12:44,5148.50,5148.70,5148.50,5148.70,1750,500750
BAJFINANCE_F1,20210325,12:45,5148.70,5156.85,5142.10,5156.85,4250,500750
BAJFINANCE_F1,20210325,12:46,5153.25,5156.55,5148.20,5156.55,2250,504000
BAJFINANCE_F1,20210325,12:47,5154.90,5157.20,5154.00,5157.20,2500,504000
BAJFINANCE_F1,20210325,12:48,5146.40,5148.60,5144.45,5145.05,1250,504000
BAJFINANCE_F1,20210325,12:49,5146.15,5146.15,5146.15,5146.15,250,504000
BAJFINANCE_F1,20210325,12:50,5150.45,5150.45,5146.00,5146.00,1250,506000
BAJFINANCE_F1,20210325,12:51,5146.70,5146.70,5146.70,5146.70,5750,506000
BAJFINANCE_F1,20210325,12:52,5146.70,5149.95,5145.90,5149.95,1750,512750
BAJFINANCE_F1,20210325,12:53,5147.00,5147.00,5147.00,5147.00,1750,512750
BAJFINANCE_F1,20210325,12:54,5147.00,5147.00,5146.40,5147.00,3250,512750
BAJFINANCE_F1,20210325,12:55,5148.00,5149.30,5145.90,5149.30,2500,517500
BAJFINANCE_F1,20210325,12:56,5146.85,5151.00,5146.85,5151.00,5500,517500
BAJFINANCE_F1,20210325,12:57,5151.00,5153.50,5146.45,5146.45,2500,517500
BAJFINANCE_F1,20210325,12:58,5145.05,5145.05,5138.60,5138.60,2000,521750
BAJFINANCE_F1,20210325,12:59,5139.15,5141.40,5139.15,5141.40,1750,521750
BAJFINANCE_F1,20210325,13:00,5141.40,5141.40,5136.95,5140.55,4250,521750
BAJFINANCE_F1,20210325,13:01,5140.55,5140.55,5133.10,5134.05,2750,526250
BAJFINANCE_F1,20210325,13:02,5129.20,5135.25,5129.20,5135.25,750,526250
BAJFINANCE_F1,20210325,13:03,5132.40,5133.95,5132.40,5133.95,1000,526250
BAJFINANCE_F1,20210325,13:04,5132.15,5132.15,5125.30,5129.95,3750,526500
BAJFINANCE_F1,20210325,13:05,5130.00,5130.00,5125.00,5125.00,1500,526500
BAJFINANCE_F1,20210325,13:06,5125.00,5126.35,5125.00,5126.35,1500,526500
BAJFINANCE_F1,20210325,13:07,5125.00,5126.70,5123.10,5126.70,7000,527000
BAJFINANCE_F1,20210325,13:08,5121.00,5130.00,5120.95,5129.25,7500,527000
BAJFINANCE_F1,20210325,13:09,5120.00,5121.70,5116.55,5121.70,5250,527000
BAJFINANCE_F1,20210325,13:10,5118.70,5118.70,5118.70,5118.70,4750,527000
BAJFINANCE_F1,20210325,13:11,5119.90,5119.90,5100.95,5109.80,18500,523750
BAJFINANCE_F1,20210325,13:12,5109.80,5114.70,5109.55,5114.15,2000,523750
BAJFINANCE_F1,20210325,13:13,5115.05,5118.45,5110.50,5110.50,6750,515500
BAJFINANCE_F1,20210325,13:14,5112.40,5128.45,5112.40,5128.45,3250,515500
BAJFINANCE_F1,20210325,13:15,5126.00,5129.40,5121.60,5121.60,9500,515500
BAJFINANCE_F1,20210325,13:16,5121.60,5126.70,5121.60,5122.05,1000,507250
BAJFINANCE_F1,20210325,13:17,5125.00,5125.00,5122.75,5122.75,1250,507250
BAJFINANCE_F1,20210325,13:18,5124.55,5131.15,5124.55,5131.15,2000,507250
BAJFINANCE_F1,20210325,13:19,5133.95,5133.95,5128.70,5128.70,1000,507250
BAJFINANCE_F1,20210325,13:20,5127.05,5127.05,5127.00,5127.00,750,506500
BAJFINANCE_F1,20210325,13:21,5126.95,5127.00,5126.95,5127.00,1000,506500
BAJFINANCE_F1,20210325,13:22,5127.00,5127.00,5127.00,5127.00,1500,505000
BAJFINANCE_F1,20210325,13:23,5127.00,5128.40,5123.20,5128.40,5500,505000
BAJFINANCE_F1,20210325,13:24,5128.40,5128.40,5123.10,5123.10,2000,505000
BAJFINANCE_F1,20210325,13:25,5122.30,5122.30,5118.20,5118.20,2500,498500
BAJFINANCE_F1,20210325,13:26,5115.45,5115.45,5114.30,5114.30,1250,498500
BAJFINANCE_F1,20210325,13:27,5115.05,5115.05,5111.35,5111.65,2500,498500
BAJFINANCE_F1,20210325,13:29,5115.10,5124.60,5115.00,5124.60,4250,497750
BAJFINANCE_F1,20210325,13:30,5123.60,5137.95,5119.95,5136.80,3750,497750
BAJFINANCE_F1,20210325,13:31,5133.10,5137.85,5132.00,5134.50,3750,496750
BAJFINANCE_F1,20210325,13:32,5139.90,5139.90,5135.90,5136.40,1750,496750
BAJFINANCE_F1,20210325,13:33,5137.25,5137.25,5134.15,5135.00,1000,496750
BAJFINANCE_F1,20210325,13:34,5134.95,5134.95,5134.95,5134.95,1250,496750
BAJFINANCE_F1,20210325,13:35,5135.75,5138.95,5135.05,5138.35,3750,496750
BAJFINANCE_F1,20210325,13:36,5137.45,5140.00,5137.45,5140.00,4500,496750
BAJFINANCE_F1,20210325,13:37,5137.75,5137.75,5135.50,5135.50,2500,496750
BAJFINANCE_F1,20210325,13:38,5136.95,5138.00,5135.50,5136.10,3250,495250
BAJFINANCE_F1,20210325,13:39,5139.20,5149.15,5139.20,5144.75,12750,495250
BAJFINANCE_F1,20210325,13:40,5143.90,5146.80,5143.90,5146.80,1750,493750
BAJFINANCE_F1,20210325,13:41,5150.60,5154.80,5150.60,5151.20,7000,493750
BAJFINANCE_F1,20210325,13:42,5157.05,5157.05,5151.40,5151.40,5750,493750
BAJFINANCE_F1,20210325,13:43,5153.45,5153.45,5149.85,5149.85,2250,488750
BAJFINANCE_F1,20210325,13:44,5155.00,5161.00,5155.00,5161.00,2250,488750
BAJFINANCE_F1,20210325,13:45,5161.30,5164.80,5160.00,5161.90,6500,488750
BAJFINANCE_F1,20210325,13:46,5160.00,5174.40,5160.00,5174.40,10750,488750
BAJFINANCE_F1,20210325,13:47,5172.00,5190.95,5172.00,5184.80,15000,485750
BAJFINANCE_F1,20210325,13:48,5184.80,5188.75,5168.30,5168.30,6750,485750
BAJFINANCE_F1,20210325,13:49,5167.15,5167.15,5157.90,5157.90,3750,484000
BAJFINANCE_F1,20210325,13:50,5159.20,5159.25,5156.65,5156.65,2250,484000
BAJFINANCE_F1,20210325,13:51,5164.05,5166.70,5162.45,5166.70,2500,484000
BAJFINANCE_F1,20210325,13:52,5162.60,5163.60,5150.95,5153.90,3250,472250
BAJFINANCE_F1,20210325,13:53,5155.80,5155.80,5144.85,5146.05,2000,472250
BAJFINANCE_F1,20210325,13:54,5149.50,5160.50,5149.50,5160.50,3500,472250
BAJFINANCE_F1,20210325,13:55,5159.50,5161.85,5156.60,5160.00,2250,471500
BAJFINANCE_F1,20210325,13:56,5163.95,5179.75,5163.95,5176.80,6250,471500
BAJFINANCE_F1,20210325,13:57,5176.05,5181.10,5165.65,5166.95,4500,471500
BAJFINANCE_F1,20210325,13:58,5166.95,5166.95,5166.95,5166.95,750,471500
BAJFINANCE_F1,20210325,13:59,5169.30,5170.00,5166.40,5169.40,1500,473250
BAJFINANCE_F1,20210325,14:00,5174.75,5174.75,5172.05,5172.05,500,473250
BAJFINANCE_F1,20210325,14:01,5173.00,5175.90,5173.00,5175.90,1000,472250
BAJFINANCE_F1,20210325,14:02,5176.00,5179.10,5175.35,5178.25,2750,472250
BAJFINANCE_F1,20210325,14:03,5176.50,5179.00,5175.00,5176.00,2250,472250
BAJFINANCE_F1,20210325,14:04,5175.10,5185.00,5175.10,5182.20,9750,471500
BAJFINANCE_F1,20210325,14:05,5182.80,5184.00,5182.80,5183.90,1250,471500
BAJFINANCE_F1,20210325,14:06,5189.60,5195.00,5188.10,5188.10,7000,471500
BAJFINANCE_F1,20210325,14:07,5188.25,5188.95,5184.60,5187.55,6250,465250
BAJFINANCE_F1,20210325,14:08,5187.55,5190.90,5186.00,5186.00,5500,465250
BAJFINANCE_F1,20210325,14:09,5186.00,5186.80,5185.45,5186.80,2000,465250
BAJFINANCE_F1,20210325,14:10,5185.00,5189.35,5184.00,5189.20,4500,463500
BAJFINANCE_F1,20210325,14:11,5188.00,5188.00,5185.95,5186.00,2750,463500
BAJFINANCE_F1,20210325,14:12,5184.00,5184.00,5176.90,5181.15,2000,463500
BAJFINANCE_F1,20210325,14:13,5181.15,5183.95,5181.15,5183.95,500,463250
BAJFINANCE_F1,20210325,14:14,5187.50,5187.50,5187.50,5187.50,1500,463250
BAJFINANCE_F1,20210325,14:15,5180.00,5181.20,5179.65,5181.20,5250,463250
BAJFINANCE_F1,20210325,14:16,5186.00,5186.00,5180.00,5180.00,2250,460750
BAJFINANCE_F1,20210325,14:17,5179.75,5184.90,5179.75,5184.90,500,460750
BAJFINANCE_F1,20210325,14:18,5176.40,5176.40,5176.40,5176.40,250,460750
BAJFINANCE_F1,20210325,14:19,5176.60,5181.90,5176.60,5180.00,2500,460750
BAJFINANCE_F1,20210325,14:20,5181.15,5181.15,5169.40,5169.40,1750,460750
BAJFINANCE_F1,20210325,14:21,5172.00,5172.00,5164.00,5164.00,2750,460750
BAJFINANCE_F1,20210325,14:22,5162.75,5162.75,5153.25,5153.25,2750,461750
BAJFINANCE_F1,20210325,14:23,5155.80,5162.75,5152.25,5152.25,1750,461750
BAJFINANCE_F1,20210325,14:24,5152.25,5155.85,5152.25,5155.85,1750,461750
BAJFINANCE_F1,20210325,14:25,5162.00,5165.55,5162.00,5165.55,3750,461750
BAJFINANCE_F1,20210325,14:26,5165.10,5165.10,5159.10,5159.10,1000,461750
BAJFINANCE_F1,20210325,14:28,5156.45,5156.45,5156.45,5156.45,250,461750
BAJFINANCE_F1,20210325,14:29,5153.10,5161.20,5153.10,5160.75,5500,461750
BAJFINANCE_F1,20210325,14:30,5160.75,5162.15,5156.20,5160.05,2000,461750
BAJFINANCE_F1,20210325,14:31,5160.05,5160.05,5158.80,5158.80,2500,461750
BAJFINANCE_F1,20210325,14:32,5162.70,5171.45,5161.15,5168.10,7500,462250
BAJFINANCE_F1,20210325,14:33,5173.00,5173.00,5170.80,5170.80,750,462250
BAJFINANCE_F1,20210325,14:34,5170.00,5174.00,5170.00,5174.00,2750,462250
BAJFINANCE_F1,20210325,14:35,5168.10,5171.50,5168.10,5170.25,4000,464500
BAJFINANCE_F1,20210325,14:36,5169.25,5169.25,5153.95,5153.95,6500,464500
BAJFINANCE_F1,20210325,14:37,5159.00,5159.00,5156.05,5156.65,2750,462750
BAJFINANCE_F1,20210325,14:38,5157.00,5165.50,5157.00,5165.50,1250,462750
BAJFINANCE_F1,20210325,14:39,5165.55,5173.10,5165.55,5169.50,3250,462750
BAJFINANCE_F1,20210325,14:40,5165.55,5167.35,5164.75,5167.35,2750,461500
BAJFINANCE_F1,20210325,14:41,5169.20,5169.20,5162.20,5162.20,2000,461500
BAJFINANCE_F1,20210325,14:42,5164.40,5166.00,5164.30,5164.70,3250,461500
BAJFINANCE_F1,20210325,14:43,5164.70,5164.70,5157.70,5161.65,7000,461500
BAJFINANCE_F1,20210325,14:44,5163.45,5168.95,5162.35,5168.95,3500,463500
BAJFINANCE_F1,20210325,14:45,5170.00,5175.00,5170.00,5175.00,6500,463500
BAJFINANCE_F1,20210325,14:46,5175.20,5183.15,5175.20,5181.05,5750,462000
BAJFINANCE_F1,20210325,14:47,5183.35,5183.50,5179.20,5183.50,2250,462000
BAJFINANCE_F1,20210325,14:48,5181.05,5188.95,5181.05,5188.95,2750,462000
BAJFINANCE_F1,20210325,14:49,5189.95,5190.90,5188.95,5190.90,7000,462000
BAJFINANCE_F1,20210325,14:50,5191.30,5193.90,5183.95,5183.95,6500,461750
BAJFINANCE_F1,20210325,14:51,5180.10,5181.60,5180.10,5181.60,500,461750
BAJFINANCE_F1,20210325,14:52,5182.25,5182.25,5180.05,5182.00,3000,461750
BAJFINANCE_F1,20210325,14:53,5182.00,5184.20,5182.00,5184.20,750,459000
BAJFINANCE_F1,20210325,14:54,5184.20,5184.20,5175.10,5175.10,7000,459000
BAJFINANCE_F1,20210325,14:55,5176.55,5176.55,5176.55,5176.55,500,459000
BAJFINANCE_F1,20210325,14:56,5176.55,5177.00,5169.15,5169.15,1750,464500
BAJFINANCE_F1,20210325,14:57,5167.00,5167.80,5166.45,5167.80,2750,464500
BAJFINANCE_F1,20210325,14:58,5167.00,5167.50,5158.20,5158.20,2500,464500
BAJFINANCE_F1,20210325,14:59,5159.50,5166.00,5159.50,5166.00,2250,461750
BAJFINANCE_F1,20210325,15:00,5160.10,5160.10,5158.05,5158.05,1000,461750
BAJFINANCE_F1,20210325,15:01,5155.90,5155.90,5143.15,5143.75,2000,461750
BAJFINANCE_F1,20210325,15:02,5143.70,5143.70,5138.25,5139.00,1500,460750
BAJFINANCE_F1,20210325,15:03,5145.85,5148.35,5139.55,5144.00,2750,460750
BAJFINANCE_F1,20210325,15:04,5146.00,5151.40,5130.00,5130.00,5000,460750
BAJFINANCE_F1,20210325,15:05,5132.00,5136.60,5131.80,5134.90,12750,459250
BAJFINANCE_F1,20210325,15:06,5136.30,5138.30,5133.25,5135.95,5500,459250
BAJFINANCE_F1,20210325,15:07,5137.45,5140.00,5135.25,5135.50,7750,459250
BAJFINANCE_F1,20210325,15:08,5136.55,5144.65,5136.55,5143.15,7000,458250
BAJFINANCE_F1,20210325,15:09,5139.25,5141.30,5134.00,5134.00,3500,458250
BAJFINANCE_F1,20210325,15:10,5133.95,5134.95,5130.05,5130.65,3500,460000
BAJFINANCE_F1,20210325,15:11,5132.90,5132.90,5123.15,5123.15,2750,460000
BAJFINANCE_F1,20210325,15:12,5124.10,5124.10,5112.55,5112.55,10000,460000
BAJFINANCE_F1,20210325,15:13,5115.40,5115.40,5111.80,5114.05,4000,460000
BAJFINANCE_F1,20210325,15:14,5115.00,5119.60,5114.70,5117.15,13250,462250
BAJFINANCE_F1,20210325,15:15,5118.55,5118.70,5112.05,5116.15,12000,462250
BAJFINANCE_F1,20210325,15:16,5116.00,5119.35,5112.95,5119.35,9250,462250
BAJFINANCE_F1,20210325,15:17,5116.20,5119.15,5116.20,5118.85,3750,464000
BAJFINANCE_F1,20210325,15:18,5117.20,5119.75,5113.45,5119.75,9000,464000
BAJFINANCE_F1,20210325,15:19,5114.95,5118.35,5112.70,5116.55,6250,464000
BAJFINANCE_F1,20210325,15:20,5119.60,5119.60,5113.00,5115.00,5000,466000
BAJFINANCE_F1,20210325,15:21,5115.00,5116.00,5112.50,5115.00,3250,466000
BAJFINANCE_F1,20210325,15:22,5115.00,5115.00,5108.85,5112.90,6500,466000
BAJFINANCE_F1,20210325,15:23,5114.85,5118.00,5114.85,5118.00,1500,464750
BAJFINANCE_F1,20210325,15:24,5113.70,5117.05,5113.65,5113.65,1500,464750
BAJFINANCE_F1,20210325,15:25,5115.00,5116.55,5114.90,5116.55,1500,464750
BAJFINANCE_F1,20210325,15:26,5116.05,5117.95,5116.05,5117.95,1500,464250
BAJFINANCE_F1,20210325,15:27,5118.00,5119.00,5117.00,5117.00,3250,464250
BAJFINANCE_F1,20210325,15:28,5117.25,5120.00,5117.25,5118.70,750,464250
BAJFINANCE_F1,20210325,15:29,5117.55,5117.55,5111.65,5111.65,1500,463000
BAJFINANCE_F1,20210325,15:30,5111.30,5111.45,5100.25,5104.35,12750,463000
BAJFINANCE_F1,20210325,20:06,5122.20,5122.20,5122.20,5122.20,1,100750