ANDHRABANK,20180625,09:20:00,34.2,34.25,33.9,34.

1,200511
ANDHRABANK,20180625,09:25:00,34.1,34.15,34,34.05,56862
ANDHRABANK,20180625,09:30:00,34,34.05,34,34.05,52793
ANDHRABANK,20180625,09:35:00,34,34.25,34,34.2,68802
ANDHRABANK,20180625,09:40:00,34.15,34.2,34.1,34.15,14178
ANDHRABANK,20180625,09:45:00,34.15,34.2,34.1,34.15,17508
ANDHRABANK,20180625,09:50:00,34.15,34.15,34.1,34.1,11982
ANDHRABANK,20180625,09:55:00,34.15,34.2,34.05,34.05,32403
ANDHRABANK,20180625,10:00:00,34.05,34.1,34,34.05,22365
ANDHRABANK,20180625,10:05:00,34.05,34.1,34,34.05,13304
ANDHRABANK,20180625,10:10:00,34.1,34.1,34,34,24031
ANDHRABANK,20180625,10:15:00,34,34,33.9,33.95,35731
ANDHRABANK,20180625,10:20:00,33.95,34.05,33.85,34,51080
ANDHRABANK,20180625,10:25:00,33.95,34.05,33.9,33.95,20931
ANDHRABANK,20180625,10:30:00,33.95,33.95,33.85,33.85,20341
ANDHRABANK,20180625,10:35:00,33.9,33.95,33.9,33.95,4418
ANDHRABANK,20180625,10:40:00,33.95,34,33.9,34,14544
ANDHRABANK,20180625,10:45:00,33.95,34,33.9,33.9,7627
ANDHRABANK,20180625,10:50:00,33.75,33.85,33.75,33.85,170665
ANDHRABANK,20180625,10:55:00,33.9,33.9,33.85,33.85,5289
ANDHRABANK,20180625,11:00:00,33.8,33.95,33.8,33.85,67890
ANDHRABANK,20180625,11:05:00,33.8,33.85,33.75,33.8,20529
ANDHRABANK,20180625,11:10:00,33.8,33.8,33.75,33.75,14082
ANDHRABANK,20180625,11:15:00,33.75,33.8,33.6,33.6,104639
ANDHRABANK,20180625,11:20:00,33.6,33.7,33.55,33.65,71494
ANDHRABANK,20180625,11:25:00,33.65,33.7,33.6,33.6,54957
ANDHRABANK,20180625,11:30:00,33.65,33.75,33.65,33.7,14620
ANDHRABANK,20180625,11:35:00,33.65,33.75,33.65,33.7,11291
ANDHRABANK,20180625,11:40:00,33.75,33.8,33.7,33.8,12217
ANDHRABANK,20180625,11:45:00,33.75,33.8,33.7,33.75,9740
ANDHRABANK,20180625,11:50:00,33.75,33.85,33.75,33.8,9232
ANDHRABANK,20180625,11:55:00,33.8,33.9,33.8,33.8,37908
ANDHRABANK,20180625,12:00:00,33.8,33.9,33.8,33.8,13245
ANDHRABANK,20180625,12:05:00,33.85,33.85,33.8,33.8,2809
ANDHRABANK,20180625,12:10:00,33.85,33.9,33.8,33.9,16885
ANDHRABANK,20180625,12:15:00,33.9,34,33.8,33.9,56712
ANDHRABANK,20180625,12:20:00,33.95,34,33.9,33.95,14564
ANDHRABANK,20180625,12:25:00,33.95,34,33.9,33.9,21457
ANDHRABANK,20180625,12:30:00,34,34,33.9,33.9,2232
ANDHRABANK,20180625,12:35:00,33.95,33.95,33.9,33.95,1442
ANDHRABANK,20180625,12:40:00,33.95,34,33.9,33.9,18429
ANDHRABANK,20180625,12:45:00,33.9,33.95,33.9,33.95,8358
ANDHRABANK,20180625,12:50:00,33.9,33.9,33.85,33.85,18766
ANDHRABANK,20180625,12:55:00,33.9,33.95,33.85,33.85,14951
ANDHRABANK,20180625,13:00:00,33.8,33.85,33.8,33.85,9553
ANDHRABANK,20180625,13:05:00,33.85,33.85,33.8,33.85,7170
ANDHRABANK,20180625,13:10:00,33.85,33.85,33.8,33.8,8159
ANDHRABANK,20180625,13:15:00,33.8,33.9,33.75,33.9,37388
ANDHRABANK,20180625,13:20:00,33.9,33.9,33.85,33.9,6786
ANDHRABANK,20180625,13:25:00,33.9,33.9,33.85,33.85,3519
ANDHRABANK,20180625,13:30:00,33.9,33.9,33.85,33.9,5076
ANDHRABANK,20180625,13:35:00,33.85,33.9,33.8,33.85,9557
ANDHRABANK,20180625,13:40:00,33.9,33.9,33.85,33.9,18213
ANDHRABANK,20180625,13:45:00,33.85,33.9,33.85,33.85,3779
ANDHRABANK,20180625,13:50:00,33.85,33.85,33.7,33.8,37989
ANDHRABANK,20180625,13:55:00,33.75,33.8,33.6,33.65,32673
ANDHRABANK,20180625,14:00:00,33.65,33.7,33.6,33.7,36243
ANDHRABANK,20180625,14:05:00,33.65,33.75,33.6,33.65,70377
ANDHRABANK,20180625,14:10:00,33.65,33.75,33.55,33.6,148967
ANDHRABANK,20180625,14:15:00,33.6,33.65,33.55,33.65,11011
ANDHRABANK,20180625,14:20:00,33.6,33.65,33.55,33.6,19004
ANDHRABANK,20180625,14:25:00,33.65,33.65,33.4,33.4,163874
ANDHRABANK,20180625,14:30:00,33.45,33.45,33.2,33.2,120637
ANDHRABANK,20180625,14:35:00,33.2,33.3,33.1,33.3,169525
ANDHRABANK,20180625,14:40:00,33.3,33.3,33.05,33.1,126153
ANDHRABANK,20180625,14:45:00,33.15,33.3,33.1,33.2,77010
ANDHRABANK,20180625,14:50:00,33.2,33.25,33.15,33.15,53234
ANDHRABANK,20180625,14:55:00,33.1,33.3,33.1,33.3,30901
ANDHRABANK,20180625,15:00:00,33.3,33.4,33.25,33.3,73181
ANDHRABANK,20180625,15:05:00,33.35,33.35,33.25,33.3,43145
ANDHRABANK,20180625,15:10:00,33.35,33.4,33.3,33.3,85456
ANDHRABANK,20180625,15:15:00,33.3,33.4,33.3,33.35,98031
ANDHRABANK,20180625,15:20:00,33.35,33.4,33.3,33.3,181887
ANDHRABANK,20180625,15:25:00,33.35,33.4,33.25,33.35,139298
ANDHRABANK,20180625,15:30:00,33.3,33.35,33,33.1,155396
ANDHRABANK,20180626,09:20:00,33.1,33.1,32.9,33.05,107439
ANDHRABANK,20180626,09:25:00,33.05,33.1,32.8,32.95,94341
ANDHRABANK,20180626,09:30:00,32.95,33,32.85,32.95,47369
ANDHRABANK,20180626,09:35:00,32.95,33.15,32.95,33.15,80188
ANDHRABANK,20180626,09:40:00,33.15,33.2,33.1,33.15,43140
ANDHRABANK,20180626,09:45:00,33.2,33.25,33.05,33.05,84849
ANDHRABANK,20180626,09:50:00,33.15,33.15,33.05,33.1,17816
ANDHRABANK,20180626,09:55:00,33.1,33.2,33.1,33.2,28514
ANDHRABANK,20180626,10:00:00,33.2,33.2,33.05,33.15,12296
ANDHRABANK,20180626,10:05:00,33.15,33.15,33,33.05,39862
ANDHRABANK,20180626,10:10:00,33,33.1,33,33.1,11665
ANDHRABANK,20180626,10:15:00,33.05,33.05,32.9,33,48941
ANDHRABANK,20180626,10:20:00,32.9,33,32.9,32.95,43688
ANDHRABANK,20180626,10:25:00,32.9,32.95,32.85,32.85,71100
ANDHRABANK,20180626,10:30:00,32.85,33,32.85,32.95,36123
ANDHRABANK,20180626,10:35:00,32.95,32.95,32.9,32.9,27572
ANDHRABANK,20180626,10:40:00,32.9,33,32.85,33,46608
ANDHRABANK,20180626,10:45:00,32.95,33.05,32.95,33,36061
ANDHRABANK,20180626,10:50:00,33,33.15,32.9,33,118576
ANDHRABANK,20180626,10:55:00,33.05,33.2,32.95,33.15,158347
ANDHRABANK,20180626,11:00:00,33.15,33.3,33.15,33.15,110726
ANDHRABANK,20180626,11:05:00,33.15,33.2,33.1,33.2,58610
ANDHRABANK,20180626,11:10:00,33.2,33.25,33.15,33.15,13476
ANDHRABANK,20180626,11:15:00,33.2,33.25,33.15,33.2,35038
ANDHRABANK,20180626,11:20:00,33.25,33.25,33.1,33.1,24629
ANDHRABANK,20180626,11:25:00,33.15,33.25,33.15,33.2,19076
ANDHRABANK,20180626,11:30:00,33.2,33.3,33.15,33.25,24448
ANDHRABANK,20180626,11:35:00,33.3,33.4,33.3,33.3,56181
ANDHRABANK,20180626,11:40:00,33.3,33.35,33.3,33.3,5885
ANDHRABANK,20180626,11:45:00,33.35,33.35,33.3,33.3,22882
ANDHRABANK,20180626,11:50:00,33.3,33.3,33.25,33.3,3248
ANDHRABANK,20180626,11:55:00,33.25,33.5,33.25,33.45,52687
ANDHRABANK,20180626,12:00:00,33.45,33.45,33.4,33.4,14194
ANDHRABANK,20180626,12:05:00,33.4,33.45,33.35,33.4,28683
ANDHRABANK,20180626,12:10:00,33.4,33.5,33.4,33.5,44620
ANDHRABANK,20180626,12:15:00,33.5,33.55,33.5,33.55,22173
ANDHRABANK,20180626,12:20:00,33.5,33.65,33.5,33.6,79863
ANDHRABANK,20180626,12:25:00,33.65,33.65,33.55,33.6,75226
ANDHRABANK,20180626,12:30:00,33.7,33.7,33.6,33.7,22383
ANDHRABANK,20180626,12:35:00,33.7,33.7,33.55,33.65,72670
ANDHRABANK,20180626,12:40:00,33.65,33.8,33.6,33.75,37279
ANDHRABANK,20180626,12:45:00,33.7,33.8,33.65,33.75,34748
ANDHRABANK,20180626,12:50:00,33.7,33.75,33.7,33.7,29036
ANDHRABANK,20180626,12:55:00,33.7,33.8,33.65,33.75,202808
ANDHRABANK,20180626,13:00:00,33.75,33.8,33.65,33.65,15983
ANDHRABANK,20180626,13:05:00,33.65,33.7,33.6,33.7,19398
ANDHRABANK,20180626,13:10:00,33.7,33.7,33.6,33.65,9367
ANDHRABANK,20180626,13:15:00,33.65,33.65,33.6,33.6,13126
ANDHRABANK,20180626,13:20:00,33.65,33.65,33.45,33.55,62729
ANDHRABANK,20180626,13:25:00,33.45,33.55,33.4,33.4,71887
ANDHRABANK,20180626,13:30:00,33.35,33.4,33.3,33.35,36127
ANDHRABANK,20180626,13:35:00,33.35,33.4,33.3,33.4,7542
ANDHRABANK,20180626,13:40:00,33.4,33.4,33.3,33.3,50371
ANDHRABANK,20180626,13:45:00,33.25,33.3,33.2,33.3,19449
ANDHRABANK,20180626,13:50:00,33.3,33.35,33.25,33.3,21962
ANDHRABANK,20180626,13:55:00,33.3,33.35,33.15,33.2,46377
ANDHRABANK,20180626,14:00:00,33.2,33.25,33.15,33.15,30387
ANDHRABANK,20180626,14:05:00,33.2,33.25,33.15,33.15,22412
ANDHRABANK,20180626,14:10:00,33.2,33.2,33.1,33.15,37332
ANDHRABANK,20180626,14:15:00,33.15,33.2,33.1,33.15,12159
ANDHRABANK,20180626,14:20:00,33.15,33.15,33.1,33.1,3799
ANDHRABANK,20180626,14:25:00,33.1,33.15,32.95,33.05,85967
ANDHRABANK,20180626,14:30:00,33.05,33.15,33,33.1,19864
ANDHRABANK,20180626,14:35:00,33.15,33.15,33.05,33.05,45103
ANDHRABANK,20180626,14:40:00,33.05,33.2,33.05,33.15,15467
ANDHRABANK,20180626,14:45:00,33.2,33.2,33.15,33.2,4675
ANDHRABANK,20180626,14:50:00,33.2,33.2,33.15,33.15,8339
ANDHRABANK,20180626,14:55:00,33.2,33.35,33.15,33.35,53916
ANDHRABANK,20180626,15:00:00,33.4,33.45,33.35,33.45,43619
ANDHRABANK,20180626,15:05:00,33.45,33.45,33.25,33.3,64001
ANDHRABANK,20180626,15:10:00,33.25,33.3,33.25,33.25,74940
ANDHRABANK,20180626,15:15:00,33.25,33.35,33.2,33.3,77709
ANDHRABANK,20180626,15:20:00,33.3,33.4,33.25,33.3,74559
ANDHRABANK,20180626,15:25:00,33.3,33.35,33.25,33.25,74774
ANDHRABANK,20180626,15:30:00,33.3,33.75,33.1,33.15,151953
ANDHRABANK,20180627,09:20:00,33,33.15,33,33.05,79670
ANDHRABANK,20180627,09:25:00,32.95,33,32.8,32.95,165488
ANDHRABANK,20180627,09:30:00,32.85,33,32.8,32.9,57514
ANDHRABANK,20180627,09:35:00,32.85,32.95,32.85,32.95,51037
ANDHRABANK,20180627,09:40:00,32.95,32.95,32.6,32.6,151012
ANDHRABANK,20180627,09:45:00,32.65,32.65,32.4,32.6,226111
ANDHRABANK,20180627,09:50:00,32.6,32.65,32.5,32.55,60980
ANDHRABANK,20180627,09:55:00,32.5,32.55,32.3,32.5,145969
ANDHRABANK,20180627,10:00:00,32.5,32.55,32.45,32.55,43236
ANDHRABANK,20180627,10:05:00,32.5,32.6,32.45,32.5,53091
ANDHRABANK,20180627,10:10:00,32.55,32.6,32.5,32.55,24493
ANDHRABANK,20180627,10:15:00,32.55,32.6,32.5,32.5,14537
ANDHRABANK,20180627,10:20:00,32.5,32.55,32.4,32.4,73980
ANDHRABANK,20180627,10:25:00,32.45,32.45,32.3,32.35,109798
ANDHRABANK,20180627,10:30:00,32.4,32.45,32.3,32.45,65388
ANDHRABANK,20180627,10:35:00,32.35,32.4,32.3,32.35,39505
ANDHRABANK,20180627,10:40:00,32.35,32.35,32.2,32.25,75990
ANDHRABANK,20180627,10:45:00,32.25,32.25,32.1,32.25,136373
ANDHRABANK,20180627,10:50:00,32.2,32.25,32.15,32.25,29477
ANDHRABANK,20180627,10:55:00,32.25,32.25,32.15,32.15,22599
ANDHRABANK,20180627,11:00:00,32.2,32.25,32.15,32.15,56478
ANDHRABANK,20180627,11:05:00,32.2,32.25,32.15,32.25,46516
ANDHRABANK,20180627,11:10:00,32.25,32.25,32.1,32.1,57852
ANDHRABANK,20180627,11:15:00,32.15,32.2,32.05,32.1,70560
ANDHRABANK,20180627,11:20:00,32.05,32.1,32,32.05,73268
ANDHRABANK,20180627,11:25:00,32.05,32.05,31.75,31.8,323419
ANDHRABANK,20180627,11:30:00,31.85,31.9,31.8,31.85,81997
ANDHRABANK,20180627,11:35:00,31.8,31.85,31.75,31.8,60144
ANDHRABANK,20180627,11:40:00,31.75,31.9,31.75,31.85,136294
ANDHRABANK,20180627,11:45:00,31.85,31.85,31.75,31.85,102244
ANDHRABANK,20180627,11:50:00,31.85,31.85,31.75,31.8,24144
ANDHRABANK,20180627,11:55:00,31.8,31.95,31.75,31.95,57785
ANDHRABANK,20180627,12:00:00,31.95,32,31.85,31.9,126857
ANDHRABANK,20180627,12:05:00,31.9,32.05,31.9,32.05,52513
ANDHRABANK,20180627,12:10:00,32.05,32.05,31.9,31.9,37253
ANDHRABANK,20180627,12:15:00,31.9,31.95,31.75,31.75,103911
ANDHRABANK,20180627,12:20:00,31.75,31.8,31.65,31.7,67444
ANDHRABANK,20180627,12:25:00,31.75,31.8,31.65,31.7,34645
ANDHRABANK,20180627,12:30:00,31.7,31.8,31.7,31.8,41539
ANDHRABANK,20180627,12:35:00,31.75,31.85,31.75,31.85,39032
ANDHRABANK,20180627,12:40:00,31.85,31.85,31.75,31.85,24863
ANDHRABANK,20180627,12:45:00,31.85,31.85,31.75,31.8,29551
ANDHRABANK,20180627,12:50:00,31.8,31.8,31.75,31.8,26415
ANDHRABANK,20180627,12:55:00,31.8,31.8,31.7,31.8,37110
ANDHRABANK,20180627,13:00:00,31.8,31.8,31.7,31.8,44262
ANDHRABANK,20180627,13:05:00,31.8,31.8,31.65,31.7,49278
ANDHRABANK,20180627,13:10:00,31.7,31.7,31.65,31.7,47257
ANDHRABANK,20180627,13:15:00,31.65,31.7,31.65,31.65,29936
ANDHRABANK,20180627,13:20:00,31.65,31.75,31.6,31.75,124793
ANDHRABANK,20180627,13:25:00,31.75,31.75,31.4,31.4,137684
ANDHRABANK,20180627,13:30:00,31.4,31.55,31.4,31.55,48837
ANDHRABANK,20180627,13:35:00,31.55,31.55,31.45,31.5,29110
ANDHRABANK,20180627,13:40:00,31.45,31.55,31.45,31.55,18894
ANDHRABANK,20180627,13:45:00,31.55,31.55,31.45,31.55,13885
ANDHRABANK,20180627,13:50:00,31.5,31.65,31.5,31.6,55492
ANDHRABANK,20180627,13:55:00,31.55,31.65,31.55,31.65,24238
ANDHRABANK,20180627,14:00:00,31.65,31.65,31.6,31.65,51047
ANDHRABANK,20180627,14:05:00,31.65,31.7,31.55,31.6,37322
ANDHRABANK,20180627,14:10:00,31.55,31.6,31.5,31.55,118563
ANDHRABANK,20180627,14:15:00,31.55,31.55,31.45,31.5,53918
ANDHRABANK,20180627,14:20:00,31.5,31.5,31.4,31.5,35821
ANDHRABANK,20180627,14:25:00,31.5,31.55,31.45,31.5,25523
ANDHRABANK,20180627,14:30:00,31.55,31.6,31.5,31.55,25302
ANDHRABANK,20180627,14:35:00,31.6,31.65,31.55,31.6,37190
ANDHRABANK,20180627,14:40:00,31.6,31.65,31.5,31.55,28644
ANDHRABANK,20180627,14:45:00,31.6,31.85,31.6,31.8,174400
ANDHRABANK,20180627,14:50:00,31.8,31.85,31.75,31.85,60874
ANDHRABANK,20180627,14:55:00,31.8,31.95,31.75,31.9,97935
ANDHRABANK,20180627,15:00:00,31.9,31.9,31.8,31.9,49840
ANDHRABANK,20180627,15:05:00,31.85,32,31.8,31.85,123182
ANDHRABANK,20180627,15:10:00,31.95,31.95,31.75,31.75,100897
ANDHRABANK,20180627,15:15:00,31.8,31.8,31.7,31.75,87609
ANDHRABANK,20180627,15:20:00,31.75,31.8,31.65,31.8,153959
ANDHRABANK,20180627,15:25:00,31.8,31.85,31.7,31.75,209132
ANDHRABANK,20180627,15:30:00,31.75,31.9,31.6,31.85,193025
ANDHRABANK,20180628,09:20:00,31.9,31.9,31.4,31.45,148071
ANDHRABANK,20180628,09:25:00,31.4,31.55,31.4,31.45,101529
ANDHRABANK,20180628,09:30:00,31.5,31.6,31.45,31.5,57219
ANDHRABANK,20180628,09:35:00,31.45,31.6,31.45,31.6,84441
ANDHRABANK,20180628,09:40:00,31.6,31.95,31.6,31.9,125859
ANDHRABANK,20180628,09:45:00,31.85,31.9,31.6,31.6,74365
ANDHRABANK,20180628,09:50:00,31.65,31.75,31.6,31.75,52446
ANDHRABANK,20180628,09:55:00,31.75,31.85,31.7,31.8,44645
ANDHRABANK,20180628,10:00:00,31.8,31.9,31.75,31.9,61182
ANDHRABANK,20180628,10:05:00,31.9,32,31.85,31.95,87609
ANDHRABANK,20180628,10:10:00,31.9,32.3,31.9,32.1,259307
ANDHRABANK,20180628,10:15:00,32.15,32.35,32.1,32.1,128251
ANDHRABANK,20180628,10:20:00,32.1,32.15,31.9,31.95,102511
ANDHRABANK,20180628,10:25:00,32,32.2,31.95,32.15,86681
ANDHRABANK,20180628,10:30:00,32.2,32.2,32.1,32.15,6648
ANDHRABANK,20180628,10:35:00,32.15,32.3,32.15,32.25,32697
ANDHRABANK,20180628,10:40:00,32.2,32.25,32.1,32.15,17323
ANDHRABANK,20180628,10:45:00,32.15,32.3,32.15,32.15,43725
ANDHRABANK,20180628,10:50:00,32.2,32.2,32.05,32.05,37454
ANDHRABANK,20180628,10:55:00,32.15,32.3,32.15,32.2,32362
ANDHRABANK,20180628,11:00:00,32.2,32.25,32.2,32.2,9334
ANDHRABANK,20180628,11:05:00,32.2,32.25,32.15,32.25,7972
ANDHRABANK,20180628,11:10:00,32.25,32.3,32.15,32.2,7772
ANDHRABANK,20180628,11:15:00,32.2,32.25,32.1,32.15,35010
ANDHRABANK,20180628,11:20:00,32.15,32.15,32,32,43186
ANDHRABANK,20180628,11:25:00,32.05,32.1,31.95,32.1,29643
ANDHRABANK,20180628,11:30:00,32.15,32.15,32.05,32.1,9121
ANDHRABANK,20180628,11:35:00,32.1,32.1,31.95,32,28603
ANDHRABANK,20180628,11:40:00,31.95,32.1,31.9,32,33093
ANDHRABANK,20180628,11:45:00,32,32.1,32,32.05,2726
ANDHRABANK,20180628,11:50:00,32.05,32.05,31.85,31.95,70627
ANDHRABANK,20180628,11:55:00,32,32,31.9,32,66518
ANDHRABANK,20180628,12:00:00,32,32,31.95,31.95,12625
ANDHRABANK,20180628,12:05:00,31.95,31.95,31.85,31.85,24141
ANDHRABANK,20180628,12:10:00,31.9,31.9,31.7,31.7,73819
ANDHRABANK,20180628,12:15:00,31.7,31.75,31.6,31.75,77123
ANDHRABANK,20180628,12:20:00,31.7,31.75,31.65,31.75,17074
ANDHRABANK,20180628,12:25:00,31.75,31.75,31.65,31.7,17077
ANDHRABANK,20180628,12:30:00,31.7,31.8,31.65,31.7,22566
ANDHRABANK,20180628,12:35:00,31.75,31.85,31.7,31.8,56203
ANDHRABANK,20180628,12:40:00,31.85,31.85,31.75,31.85,24775
ANDHRABANK,20180628,12:45:00,31.8,31.85,31.75,31.8,25471
ANDHRABANK,20180628,12:50:00,31.8,31.85,31.75,31.85,10474
ANDHRABANK,20180628,12:55:00,31.8,31.9,31.75,31.85,22958
ANDHRABANK,20180628,13:00:00,31.8,31.8,31.75,31.8,15635
ANDHRABANK,20180628,13:05:00,31.8,31.85,31.7,31.85,28069
ANDHRABANK,20180628,13:10:00,31.8,32,31.75,31.95,72823
ANDHRABANK,20180628,13:15:00,31.95,32,31.95,32,25823
ANDHRABANK,20180628,13:20:00,31.9,32,31.9,31.9,33473
ANDHRABANK,20180628,13:25:00,31.9,32,31.9,31.95,13042
ANDHRABANK,20180628,13:30:00,31.95,31.95,31.85,31.9,25811
ANDHRABANK,20180628,13:35:00,31.9,31.95,31.9,31.95,55142
ANDHRABANK,20180628,13:40:00,31.95,31.95,31.9,31.95,6406
ANDHRABANK,20180628,13:45:00,31.95,31.95,31.9,31.95,42016
ANDHRABANK,20180628,13:50:00,31.95,31.95,31.85,31.85,24909
ANDHRABANK,20180628,13:55:00,31.85,31.85,31.8,31.85,68446
ANDHRABANK,20180628,14:00:00,31.85,31.9,31.8,31.8,13548
ANDHRABANK,20180628,14:05:00,31.8,31.9,31.8,31.8,9635
ANDHRABANK,20180628,14:10:00,31.8,31.85,31.7,31.75,9772
ANDHRABANK,20180628,14:15:00,31.75,31.75,31.6,31.6,44526
ANDHRABANK,20180628,14:20:00,31.65,31.7,31.65,31.7,10475
ANDHRABANK,20180628,14:25:00,31.65,31.75,31.65,31.65,9967
ANDHRABANK,20180628,14:30:00,31.65,31.7,31.6,31.7,39170
ANDHRABANK,20180628,14:35:00,31.75,31.75,31.6,31.6,70657
ANDHRABANK,20180628,14:40:00,31.7,31.8,31.6,31.75,42942
ANDHRABANK,20180628,14:45:00,31.75,31.8,31.65,31.75,31532
ANDHRABANK,20180628,14:50:00,31.8,31.85,31.7,31.7,22997
ANDHRABANK,20180628,14:55:00,31.7,31.85,31.7,31.85,12740
ANDHRABANK,20180628,15:00:00,31.85,31.95,31.8,31.9,34461
ANDHRABANK,20180628,15:05:00,31.9,31.9,31.6,31.6,146514
ANDHRABANK,20180628,15:10:00,31.6,31.65,31.3,31.4,218022
ANDHRABANK,20180628,15:15:00,31.3,31.7,31.3,31.5,290538
ANDHRABANK,20180628,15:20:00,31.5,31.55,31.2,31.2,356989
ANDHRABANK,20180628,15:25:00,31.25,31.3,31.1,31.2,329407
ANDHRABANK,20180628,15:30:00,31.15,31.65,31.1,31.45,228307
ANDHRABANK,20180629,09:20:00,31.75,31.9,31.65,31.7,154412
ANDHRABANK,20180629,09:25:00,31.8,32,31.65,32,204572
ANDHRABANK,20180629,09:30:00,31.95,32.2,31.9,32.05,91715
ANDHRABANK,20180629,09:35:00,32,32.15,32,32.1,56357
ANDHRABANK,20180629,09:40:00,32.1,32.1,31.95,31.95,44304
ANDHRABANK,20180629,09:45:00,31.95,32.05,31.85,31.95,97524
ANDHRABANK,20180629,09:50:00,31.9,31.95,31.75,31.8,98642
ANDHRABANK,20180629,09:55:00,31.8,32,31.8,31.85,70380
ANDHRABANK,20180629,10:00:00,31.95,32.05,31.85,32.05,138329
ANDHRABANK,20180629,10:05:00,32,32.1,31.9,32,72265
ANDHRABANK,20180629,10:10:00,32.1,32.65,32.05,32.6,460856
ANDHRABANK,20180629,10:15:00,32.65,32.7,32.5,32.7,122604
ANDHRABANK,20180629,10:20:00,32.65,32.75,32.6,32.75,113990
ANDHRABANK,20180629,10:25:00,32.75,32.75,32.6,32.6,96412
ANDHRABANK,20180629,10:30:00,32.6,32.65,32.5,32.5,42370
ANDHRABANK,20180629,10:35:00,32.5,32.55,32.4,32.45,48904
ANDHRABANK,20180629,10:40:00,32.45,32.6,32.45,32.55,45885
ANDHRABANK,20180629,10:45:00,32.6,32.9,32.45,32.85,336207
ANDHRABANK,20180629,10:50:00,32.85,32.9,32.7,32.8,110370
ANDHRABANK,20180629,10:55:00,32.8,32.9,32.75,32.8,74942
ANDHRABANK,20180629,11:00:00,32.8,33.2,32.8,33.1,252781
ANDHRABANK,20180629,11:05:00,33.1,33.25,33.05,33.25,108408
ANDHRABANK,20180629,11:10:00,33.2,33.35,33.15,33.3,157492
ANDHRABANK,20180629,11:15:00,33.3,33.4,33.25,33.3,164360
ANDHRABANK,20180629,11:20:00,33.25,33.45,33.25,33.3,152960
ANDHRABANK,20180629,11:25:00,33.3,33.4,33.25,33.3,121657
ANDHRABANK,20180629,11:30:00,33.35,33.4,33.25,33.3,74831
ANDHRABANK,20180629,11:35:00,33.25,33.25,33.15,33.25,45114
ANDHRABANK,20180629,11:40:00,33.25,33.25,33.05,33.05,90304
ANDHRABANK,20180629,11:45:00,33.1,33.1,33,33.05,42730
ANDHRABANK,20180629,11:50:00,33.1,33.2,33.05,33.1,47428
ANDHRABANK,20180629,11:55:00,33.1,33.15,33.05,33.05,9210
ANDHRABANK,20180629,12:00:00,33.05,33.1,33.05,33.1,10459
ANDHRABANK,20180629,12:05:00,33.1,33.15,33,33.1,43370
ANDHRABANK,20180629,12:10:00,33.05,33.1,33,33.05,43725
ANDHRABANK,20180629,12:15:00,33.05,33.15,33,33.1,39582
ANDHRABANK,20180629,12:20:00,33.05,33.15,33,33.05,42156
ANDHRABANK,20180629,12:25:00,33.05,33.15,33.05,33.1,44657
ANDHRABANK,20180629,12:30:00,33.05,33.1,33,33.05,38683
ANDHRABANK,20180629,12:35:00,33.1,33.1,33.05,33.05,42919
ANDHRABANK,20180629,12:40:00,33.1,33.15,33,33.1,43844
ANDHRABANK,20180629,12:45:00,33.15,33.15,33.05,33.1,8416
ANDHRABANK,20180629,12:50:00,33.1,33.1,32.95,32.95,173210
ANDHRABANK,20180629,12:55:00,32.95,33.1,32.95,33,235538
ANDHRABANK,20180629,13:00:00,33,33.1,32.95,33.1,56382
ANDHRABANK,20180629,13:05:00,33,33.05,32.8,32.85,214542
ANDHRABANK,20180629,13:10:00,32.85,33.1,32.85,32.85,135457
ANDHRABANK,20180629,13:15:00,32.9,33,32.85,32.95,31715
ANDHRABANK,20180629,13:20:00,32.95,33,32.85,32.9,34703
ANDHRABANK,20180629,13:25:00,32.9,33.1,32.9,33,103637
ANDHRABANK,20180629,13:30:00,33.05,33.1,33,33,51560
ANDHRABANK,20180629,13:35:00,32.95,33.05,32.95,33.05,10394
ANDHRABANK,20180629,13:40:00,32.9,32.95,32.85,32.9,20888
ANDHRABANK,20180629,13:45:00,32.95,33.05,32.95,33,23629
ANDHRABANK,20180629,13:50:00,33,33.05,32.9,33,9838
ANDHRABANK,20180629,13:55:00,33,33,32.9,32.95,7227
ANDHRABANK,20180629,14:00:00,33,33,32.9,32.95,12142
ANDHRABANK,20180629,14:05:00,32.9,32.95,32.8,32.9,108926
ANDHRABANK,20180629,14:10:00,32.9,32.9,32.8,32.8,15086
ANDHRABANK,20180629,14:15:00,32.8,32.95,32.8,32.9,31267
ANDHRABANK,20180629,14:20:00,32.85,33.1,32.85,33,111768
ANDHRABANK,20180629,14:25:00,33.05,33.1,33,33.1,62389
ANDHRABANK,20180629,14:30:00,33.1,33.15,32.95,33.1,90172
ANDHRABANK,20180629,14:35:00,33.1,33.2,33.05,33.1,74963
ANDHRABANK,20180629,14:40:00,33.1,33.2,33.05,33.1,48482
ANDHRABANK,20180629,14:45:00,33.1,33.15,33,33,38114
ANDHRABANK,20180629,14:50:00,33,33.05,32.9,33,57665
ANDHRABANK,20180629,14:55:00,33.05,33.05,32.9,32.95,91862
ANDHRABANK,20180629,15:00:00,32.9,33,32.7,32.8,170828
ANDHRABANK,20180629,15:05:00,32.8,32.85,32.7,32.75,102466
ANDHRABANK,20180629,15:10:00,32.8,32.85,32.7,32.8,69229
ANDHRABANK,20180629,15:15:00,32.8,32.85,32.7,32.75,128757
ANDHRABANK,20180629,15:20:00,32.7,32.8,32.6,32.65,246596
ANDHRABANK,20180629,15:25:00,32.65,32.7,32.55,32.6,106908
ANDHRABANK,20180629,15:30:00,32.65,32.75,32.55,32.55,131484
ANDHRABANK,20180702,09:20:00,32.6,32.7,32.2,32.2,274368
ANDHRABANK,20180702,09:25:00,32.2,32.25,32,32.2,162983
ANDHRABANK,20180702,09:30:00,32.2,32.45,32.2,32.4,110030
ANDHRABANK,20180702,09:35:00,32.35,32.45,32.2,32.3,70363
ANDHRABANK,20180702,09:40:00,32.2,32.3,32.2,32.2,42886
ANDHRABANK,20180702,09:45:00,32.25,32.35,32.25,32.35,23433
ANDHRABANK,20180702,09:50:00,32.3,32.5,32.25,32.35,57529
ANDHRABANK,20180702,09:55:00,32.35,32.4,32.25,32.3,44471
ANDHRABANK,20180702,10:00:00,32.2,32.25,32.15,32.2,27393
ANDHRABANK,20180702,10:05:00,32.25,32.25,32.05,32.05,29894
ANDHRABANK,20180702,10:10:00,32.05,32.1,31.9,31.95,120540
ANDHRABANK,20180702,10:15:00,31.95,32.05,31.8,31.85,81755
ANDHRABANK,20180702,10:20:00,31.85,31.9,31.5,31.65,215457
ANDHRABANK,20180702,10:25:00,31.6,31.75,31.55,31.55,61576
ANDHRABANK,20180702,10:30:00,31.55,31.55,31.4,31.55,192691
ANDHRABANK,20180702,10:35:00,31.55,31.6,31.45,31.55,48515
ANDHRABANK,20180702,10:40:00,31.55,31.55,31.45,31.5,24689
ANDHRABANK,20180702,10:45:00,31.5,31.6,31.4,31.6,64270
ANDHRABANK,20180702,10:50:00,31.6,31.65,31.5,31.65,51064
ANDHRABANK,20180702,10:55:00,31.65,31.7,31.6,31.65,34546
ANDHRABANK,20180702,11:00:00,31.6,31.7,31.6,31.65,39629
ANDHRABANK,20180702,11:05:00,31.65,31.75,31.65,31.7,16334
ANDHRABANK,20180702,11:10:00,31.7,31.7,31.5,31.5,66712
ANDHRABANK,20180702,11:15:00,31.5,31.55,31.45,31.55,53627
ANDHRABANK,20180702,11:20:00,31.5,31.55,31.45,31.5,35004
ANDHRABANK,20180702,11:25:00,31.55,31.55,31.45,31.45,22496
ANDHRABANK,20180702,11:30:00,31.5,31.55,31.45,31.5,4375
ANDHRABANK,20180702,11:35:00,31.55,31.6,31.5,31.55,24368
ANDHRABANK,20180702,11:40:00,31.55,31.6,31.55,31.6,6717
ANDHRABANK,20180702,11:45:00,31.6,31.6,31.5,31.5,13076
ANDHRABANK,20180702,11:50:00,31.6,31.6,31.5,31.6,11186
ANDHRABANK,20180702,11:55:00,31.55,31.65,31.5,31.65,24069
ANDHRABANK,20180702,12:00:00,31.65,31.7,31.6,31.65,27316
ANDHRABANK,20180702,12:05:00,31.6,31.6,31.5,31.6,16253
ANDHRABANK,20180702,12:10:00,31.55,31.65,31.5,31.6,18120
ANDHRABANK,20180702,12:15:00,31.5,31.6,31.5,31.5,8757
ANDHRABANK,20180702,12:20:00,31.55,31.55,31.3,31.4,167379
ANDHRABANK,20180702,12:25:00,31.45,31.45,31.1,31.25,199605
ANDHRABANK,20180702,12:30:00,31.25,31.35,31.2,31.35,30520
ANDHRABANK,20180702,12:35:00,31.35,31.35,31.25,31.35,18108
ANDHRABANK,20180702,12:40:00,31.35,31.45,31.3,31.45,17268
ANDHRABANK,20180702,12:45:00,31.4,31.4,31.3,31.4,24426
ANDHRABANK,20180702,12:50:00,31.4,31.4,31.35,31.35,38466
ANDHRABANK,20180702,12:55:00,31.4,31.45,31.35,31.4,8577
ANDHRABANK,20180702,13:00:00,31.4,31.45,31.4,31.45,10759
ANDHRABANK,20180702,13:05:00,31.45,31.5,31.4,31.5,36011
ANDHRABANK,20180702,13:10:00,31.45,31.55,31.4,31.5,73289
ANDHRABANK,20180702,13:15:00,31.4,31.5,31.4,31.5,4471
ANDHRABANK,20180702,13:20:00,31.4,31.55,31.4,31.55,27975
ANDHRABANK,20180702,13:25:00,31.55,31.55,31.45,31.5,29368
ANDHRABANK,20180702,13:30:00,31.5,31.6,31.5,31.6,11132
ANDHRABANK,20180702,13:35:00,31.55,31.6,31.45,31.55,16185
ANDHRABANK,20180702,13:40:00,31.6,31.65,31.55,31.65,19116
ANDHRABANK,20180702,13:45:00,31.6,31.65,31.6,31.6,56357
ANDHRABANK,20180702,13:50:00,31.6,31.7,31.55,31.7,58794
ANDHRABANK,20180702,13:55:00,31.75,31.75,31.55,31.55,27450
ANDHRABANK,20180702,14:00:00,31.6,31.7,31.6,31.7,46227
ANDHRABANK,20180702,14:05:00,31.7,31.85,31.7,31.85,68204
ANDHRABANK,20180702,14:10:00,31.85,32.1,31.8,31.9,131925
ANDHRABANK,20180702,14:15:00,31.9,32,31.85,31.9,157336
ANDHRABANK,20180702,14:20:00,31.9,32.15,31.85,32.1,42826
ANDHRABANK,20180702,14:25:00,32.15,32.45,32.05,32.35,200724
ANDHRABANK,20180702,14:30:00,32.45,32.65,32.3,32.6,223613
ANDHRABANK,20180702,14:35:00,32.65,33.1,32.6,32.85,682343
ANDHRABANK,20180702,14:40:00,32.9,32.95,32.6,32.8,179719
ANDHRABANK,20180702,14:45:00,32.75,32.8,32.6,32.8,96045
ANDHRABANK,20180702,14:50:00,32.8,32.85,32.65,32.75,116605
ANDHRABANK,20180702,14:55:00,32.8,32.8,32.6,32.6,58539
ANDHRABANK,20180702,15:00:00,32.6,32.65,32.45,32.65,93990
ANDHRABANK,20180702,15:05:00,32.65,32.7,32.5,32.6,83087
ANDHRABANK,20180702,15:10:00,32.55,32.7,32.55,32.65,58378
ANDHRABANK,20180702,15:15:00,32.65,32.7,32.6,32.65,88124
ANDHRABANK,20180702,15:20:00,32.65,32.75,32.65,32.7,122938
ANDHRABANK,20180702,15:25:00,32.7,32.75,32.6,32.65,158891
ANDHRABANK,20180702,15:30:00,32.65,32.7,32.6,32.7,63727
ANDHRABANK,20180703,09:15:00,32.65,32.65,32.65,32.65,200
ANDHRABANK,20180703,09:20:00,32.5,32.6,32.25,32.25,177818
ANDHRABANK,20180703,09:25:00,32.3,32.3,31.65,31.85,281838
ANDHRABANK,20180703,09:30:00,31.85,32.25,31.85,32.25,111290
ANDHRABANK,20180703,09:35:00,32.3,32.35,32.1,32.3,163535
ANDHRABANK,20180703,09:40:00,32.35,32.75,32.35,32.55,186354
ANDHRABANK,20180703,09:45:00,32.55,32.55,32.4,32.5,47508
ANDHRABANK,20180703,09:50:00,32.45,32.7,32.45,32.55,40073
ANDHRABANK,20180703,09:55:00,32.55,32.55,32.45,32.55,42708
ANDHRABANK,20180703,10:00:00,32.55,32.55,32.45,32.5,15899
ANDHRABANK,20180703,10:05:00,32.4,32.55,32.35,32.45,42246
ANDHRABANK,20180703,10:10:00,32.4,32.45,32.25,32.25,36923
ANDHRABANK,20180703,10:15:00,32.2,32.25,32,32.2,81261
ANDHRABANK,20180703,10:20:00,32.2,32.25,32.1,32.2,22832
ANDHRABANK,20180703,10:25:00,32.15,32.2,32.1,32.15,9312
ANDHRABANK,20180703,10:30:00,32.15,32.15,32.05,32.05,24502
ANDHRABANK,20180703,10:35:00,32.05,32.1,31.55,31.55,398387
ANDHRABANK,20180703,10:40:00,31.45,31.8,31.45,31.7,168924
ANDHRABANK,20180703,10:45:00,31.7,31.8,31.65,31.75,47792
ANDHRABANK,20180703,10:50:00,31.75,31.85,31.7,31.85,26150
ANDHRABANK,20180703,10:55:00,31.9,32,31.8,31.95,77176
ANDHRABANK,20180703,11:00:00,31.95,32.1,31.9,32.05,45698
ANDHRABANK,20180703,11:05:00,32.1,32.15,31.95,31.95,24316
ANDHRABANK,20180703,11:10:00,32.05,32.05,31.9,32,25109
ANDHRABANK,20180703,11:15:00,32,32.2,31.9,32.2,76235
ANDHRABANK,20180703,11:20:00,32.2,32.3,32.1,32.3,95671
ANDHRABANK,20180703,11:25:00,32.25,32.25,32.15,32.25,27555
ANDHRABANK,20180703,11:30:00,32.25,32.4,32.2,32.25,33103
ANDHRABANK,20180703,11:35:00,32.25,32.4,32.25,32.35,38548
ANDHRABANK,20180703,11:40:00,32.35,32.5,32.35,32.4,125118
ANDHRABANK,20180703,11:45:00,32.4,32.45,32.4,32.45,18430
ANDHRABANK,20180703,11:50:00,32.4,32.45,32.35,32.35,36469
ANDHRABANK,20180703,11:55:00,32.35,32.4,32.3,32.35,68596
ANDHRABANK,20180703,12:00:00,32.3,32.35,32.2,32.25,12010
ANDHRABANK,20180703,12:05:00,32.25,32.3,32.2,32.2,24810
ANDHRABANK,20180703,12:10:00,32.2,32.4,32.2,32.3,21778
ANDHRABANK,20180703,12:15:00,32.3,32.3,32.15,32.2,73374
ANDHRABANK,20180703,12:20:00,32.15,32.25,32.15,32.2,12797
ANDHRABANK,20180703,12:25:00,32.2,32.3,32.2,32.25,23755
ANDHRABANK,20180703,12:30:00,32.3,32.3,32.2,32.3,2800
ANDHRABANK,20180703,12:35:00,32.25,32.35,32.25,32.3,19194
ANDHRABANK,20180703,12:40:00,32.3,32.35,32.25,32.35,27523
ANDHRABANK,20180703,12:45:00,32.3,32.3,32.25,32.3,17733
ANDHRABANK,20180703,12:50:00,32.25,32.25,32.15,32.2,19068
ANDHRABANK,20180703,12:55:00,32.15,32.25,32.15,32.25,15841
ANDHRABANK,20180703,13:00:00,32.2,32.25,32.15,32.2,22179
ANDHRABANK,20180703,13:05:00,32.15,32.3,32.1,32.3,62320
ANDHRABANK,20180703,13:10:00,32.2,32.25,32.15,32.25,7483
ANDHRABANK,20180703,13:15:00,32.2,32.2,32.15,32.2,18432
ANDHRABANK,20180703,13:20:00,32.25,32.25,32.15,32.15,28144
ANDHRABANK,20180703,13:25:00,32.1,32.1,31.9,32,122508
ANDHRABANK,20180703,13:30:00,31.95,32.2,31.9,32.15,34185
ANDHRABANK,20180703,13:35:00,32.1,32.15,31.9,32.05,14725
ANDHRABANK,20180703,13:40:00,32,32.15,32,32.1,15720
ANDHRABANK,20180703,13:45:00,32,32.1,32,32.05,5049
ANDHRABANK,20180703,13:50:00,32.05,32.05,31.95,31.95,33502
ANDHRABANK,20180703,13:55:00,31.95,32.05,31.95,32,18619
ANDHRABANK,20180703,14:00:00,32,32.1,31.95,32.1,13985
ANDHRABANK,20180703,14:05:00,32.1,32.15,32.05,32.15,20611
ANDHRABANK,20180703,14:10:00,32.05,32.25,32.05,32.15,65267
ANDHRABANK,20180703,14:15:00,32.2,32.25,32.15,32.2,23000
ANDHRABANK,20180703,14:20:00,32.2,32.3,32.15,32.15,31532
ANDHRABANK,20180703,14:25:00,32.25,32.25,32.15,32.25,32299
ANDHRABANK,20180703,14:30:00,32.2,32.25,32.15,32.25,6449
ANDHRABANK,20180703,14:35:00,32.25,32.25,32.1,32.1,20534
ANDHRABANK,20180703,14:40:00,32.15,32.15,32.1,32.1,22494
ANDHRABANK,20180703,14:45:00,32.1,32.25,32.1,32.15,48948
ANDHRABANK,20180703,14:50:00,32.2,32.2,32.1,32.1,14040
ANDHRABANK,20180703,14:55:00,32.15,32.2,32.1,32.1,20832
ANDHRABANK,20180703,15:00:00,32.15,32.2,32.1,32.2,34110
ANDHRABANK,20180703,15:05:00,32.2,32.3,32.05,32.15,118957
ANDHRABANK,20180703,15:10:00,32.15,32.2,32.1,32.15,85722
ANDHRABANK,20180703,15:15:00,32.1,32.2,32.1,32.15,56967
ANDHRABANK,20180703,15:20:00,32.15,32.3,32.1,32.1,124182
ANDHRABANK,20180703,15:25:00,32.1,32.25,32.1,32.2,98443
ANDHRABANK,20180703,15:30:00,32.2,32.3,32.15,32.3,115384
ANDHRABANK,20180704,09:15:00,32.35,32.35,32.35,32.35,1500
ANDHRABANK,20180704,09:20:00,32.25,32.25,32,32.15,176290
ANDHRABANK,20180704,09:25:00,32.1,32.2,31.9,32.05,113548
ANDHRABANK,20180704,09:30:00,32.1,32.1,31.95,32.05,44595
ANDHRABANK,20180704,09:35:00,32,32,31.9,31.95,47349
ANDHRABANK,20180704,09:40:00,31.9,31.9,31.75,31.8,161573
ANDHRABANK,20180704,09:45:00,31.8,31.85,31.65,31.75,112868
ANDHRABANK,20180704,09:50:00,31.75,31.95,31.75,31.9,47875
ANDHRABANK,20180704,09:55:00,31.85,31.95,31.8,31.95,39241
ANDHRABANK,20180704,10:00:00,31.95,31.95,31.8,31.85,13938
ANDHRABANK,20180704,10:05:00,31.9,31.9,31.75,31.9,21637
ANDHRABANK,20180704,10:10:00,31.9,31.9,31.85,31.85,8116
ANDHRABANK,20180704,10:15:00,31.85,31.85,31.75,31.75,14796
ANDHRABANK,20180704,10:20:00,31.75,31.85,31.75,31.85,14210
ANDHRABANK,20180704,10:25:00,31.85,31.85,31.75,31.75,16101
ANDHRABANK,20180704,10:30:00,31.75,31.85,31.7,31.8,72694
ANDHRABANK,20180704,10:35:00,31.8,31.85,31.75,31.8,14166
ANDHRABANK,20180704,10:40:00,31.8,31.9,31.8,31.85,50640
ANDHRABANK,20180704,10:45:00,31.85,31.95,31.8,31.95,48767
ANDHRABANK,20180704,10:50:00,31.95,32,31.9,31.95,23626
ANDHRABANK,20180704,10:55:00,31.9,31.9,31.8,31.85,18679
ANDHRABANK,20180704,11:00:00,31.8,31.85,31.75,31.8,8924
ANDHRABANK,20180704,11:05:00,31.8,31.9,31.75,31.8,22038
ANDHRABANK,20180704,11:10:00,31.75,31.8,31.7,31.75,76020
ANDHRABANK,20180704,11:15:00,31.7,31.7,31.5,31.6,122905
ANDHRABANK,20180704,11:20:00,31.6,31.75,31.6,31.75,21071
ANDHRABANK,20180704,11:25:00,31.7,31.8,31.65,31.75,8936
ANDHRABANK,20180704,11:30:00,31.8,31.85,31.75,31.8,9234
ANDHRABANK,20180704,11:35:00,31.8,31.85,31.75,31.8,19156
ANDHRABANK,20180704,11:40:00,31.85,31.9,31.8,31.85,37929
ANDHRABANK,20180704,11:45:00,31.85,31.85,31.75,31.8,14507
ANDHRABANK,20180704,11:50:00,31.8,31.85,31.8,31.85,15270
ANDHRABANK,20180704,11:55:00,31.85,31.85,31.8,31.8,2189
ANDHRABANK,20180704,12:00:00,31.85,31.85,31.8,31.8,2424
ANDHRABANK,20180704,12:05:00,31.8,31.9,31.8,31.9,21606
ANDHRABANK,20180704,12:10:00,31.9,31.9,31.8,31.8,17045
ANDHRABANK,20180704,12:15:00,31.8,31.85,31.75,31.8,14269
ANDHRABANK,20180704,12:20:00,31.75,31.85,31.75,31.75,6152
ANDHRABANK,20180704,12:25:00,31.8,31.8,31.7,31.7,51528
ANDHRABANK,20180704,12:30:00,31.8,31.85,31.75,31.75,19158
ANDHRABANK,20180704,12:35:00,31.8,31.8,31.7,31.8,21304
ANDHRABANK,20180704,12:40:00,31.75,31.8,31.7,31.8,8904
ANDHRABANK,20180704,12:45:00,31.7,31.85,31.7,31.8,29509
ANDHRABANK,20180704,12:50:00,31.8,31.85,31.75,31.75,33024
ANDHRABANK,20180704,12:55:00,31.8,31.8,31.65,31.65,80113
ANDHRABANK,20180704,13:00:00,31.65,31.7,31.6,31.7,30259
ANDHRABANK,20180704,13:05:00,31.7,31.7,31.65,31.7,31251
ANDHRABANK,20180704,13:10:00,31.7,31.7,31.65,31.7,7674
ANDHRABANK,20180704,13:15:00,31.6,31.7,31.6,31.6,21937
ANDHRABANK,20180704,13:20:00,31.65,31.7,31.65,31.7,16790
ANDHRABANK,20180704,13:25:00,31.65,31.8,31.65,31.75,38608
ANDHRABANK,20180704,13:30:00,31.75,31.8,31.7,31.75,17780
ANDHRABANK,20180704,13:35:00,31.75,31.8,31.7,31.75,7218
ANDHRABANK,20180704,13:40:00,31.75,31.8,31.7,31.7,12893
ANDHRABANK,20180704,13:45:00,31.7,31.8,31.7,31.75,7323
ANDHRABANK,20180704,13:50:00,31.7,31.75,31.65,31.7,54611
ANDHRABANK,20180704,13:55:00,31.65,31.75,31.65,31.7,3222
ANDHRABANK,20180704,14:00:00,31.7,31.8,31.7,31.8,9297
ANDHRABANK,20180704,14:05:00,31.8,31.85,31.75,31.8,30776
ANDHRABANK,20180704,14:10:00,31.8,31.8,31.75,31.8,15633
ANDHRABANK,20180704,14:15:00,31.8,31.95,31.8,31.85,58621
ANDHRABANK,20180704,14:20:00,31.9,31.95,31.85,31.9,40014
ANDHRABANK,20180704,14:25:00,31.9,31.95,31.85,31.9,37613
ANDHRABANK,20180704,14:30:00,31.85,32,31.85,31.9,159554
ANDHRABANK,20180704,14:35:00,31.95,32.05,31.9,32,52285
ANDHRABANK,20180704,14:40:00,31.95,32,31.9,31.95,45377
ANDHRABANK,20180704,14:45:00,31.9,32,31.9,31.95,20947
ANDHRABANK,20180704,14:50:00,31.95,32,31.85,31.85,69545
ANDHRABANK,20180704,14:55:00,31.9,31.95,31.8,31.85,21088
ANDHRABANK,20180704,15:00:00,31.9,31.9,31.8,31.85,15057
ANDHRABANK,20180704,15:05:00,31.85,31.9,31.8,31.8,40424
ANDHRABANK,20180704,15:10:00,31.85,31.9,31.8,31.9,52507
ANDHRABANK,20180704,15:15:00,31.9,31.95,31.85,31.9,109971
ANDHRABANK,20180704,15:20:00,31.95,31.95,31.9,31.95,166583
ANDHRABANK,20180704,15:25:00,31.95,32,31.95,31.95,137467
ANDHRABANK,20180704,15:30:00,31.95,32.15,31.9,32.05,76304
ANDHRABANK,20180705,09:20:00,32,32,31.8,31.9,77358
ANDHRABANK,20180705,09:25:00,31.85,31.85,31.7,31.7,99882
ANDHRABANK,20180705,09:30:00,31.75,31.8,31.65,31.7,50195
ANDHRABANK,20180705,09:35:00,31.75,31.9,31.75,31.8,65798
ANDHRABANK,20180705,09:40:00,31.85,32,31.8,31.95,48496
ANDHRABANK,20180705,09:45:00,32,32.15,31.95,32.15,122546
ANDHRABANK,20180705,09:50:00,32.15,32.15,32.05,32.05,68157
ANDHRABANK,20180705,09:55:00,32.1,32.1,32,32.05,31218
ANDHRABANK,20180705,10:00:00,32.05,32.1,32,32,52031
ANDHRABANK,20180705,10:05:00,31.95,32.05,31.95,32,47848
ANDHRABANK,20180705,10:10:00,32,32,31.85,31.9,39500
ANDHRABANK,20180705,10:15:00,31.85,31.95,31.85,31.9,16814
ANDHRABANK,20180705,10:20:00,31.9,31.9,31.8,31.85,73952
ANDHRABANK,20180705,10:25:00,31.85,31.95,31.85,31.95,19361
ANDHRABANK,20180705,10:30:00,31.95,32,31.9,31.95,17665
ANDHRABANK,20180705,10:35:00,31.95,31.95,31.8,31.8,44421
ANDHRABANK,20180705,10:40:00,31.8,31.9,31.7,31.7,89059
ANDHRABANK,20180705,10:45:00,31.7,31.9,31.7,31.9,75774
ANDHRABANK,20180705,10:50:00,32,32.2,31.85,32.05,133644
ANDHRABANK,20180705,10:55:00,32,32.1,31.85,31.95,30708
ANDHRABANK,20180705,11:00:00,31.9,32,31.9,31.95,11254
ANDHRABANK,20180705,11:05:00,32,32,31.9,31.95,7498
ANDHRABANK,20180705,11:10:00,31.9,31.9,31.8,31.85,34809
ANDHRABANK,20180705,11:15:00,31.8,31.85,31.6,31.75,178508
ANDHRABANK,20180705,11:20:00,31.7,31.75,31.6,31.75,77588
ANDHRABANK,20180705,11:25:00,31.7,31.75,31.7,31.75,14506
ANDHRABANK,20180705,11:30:00,31.75,31.75,31.35,31.6,202272
ANDHRABANK,20180705,11:35:00,31.55,31.65,31.5,31.6,43672
ANDHRABANK,20180705,11:40:00,31.6,31.7,31.55,31.65,28991
ANDHRABANK,20180705,11:45:00,31.7,31.7,31.6,31.7,36115
ANDHRABANK,20180705,11:50:00,31.7,31.7,31.6,31.65,32579
ANDHRABANK,20180705,11:55:00,31.6,31.7,31.6,31.65,19693
ANDHRABANK,20180705,12:00:00,31.65,31.7,31.65,31.65,28456
ANDHRABANK,20180705,12:05:00,31.65,31.7,31.6,31.6,11572
ANDHRABANK,20180705,12:10:00,31.6,31.65,31.55,31.65,45668
ANDHRABANK,20180705,12:15:00,31.6,31.65,31.55,31.65,20436
ANDHRABANK,20180705,12:20:00,31.6,31.65,31.6,31.6,34361
ANDHRABANK,20180705,12:25:00,31.6,31.65,31.6,31.6,3159
ANDHRABANK,20180705,12:30:00,31.65,31.7,31.55,31.65,44951
ANDHRABANK,20180705,12:35:00,31.65,31.7,31.6,31.7,37020
ANDHRABANK,20180705,12:40:00,31.7,31.75,31.65,31.7,5994
ANDHRABANK,20180705,12:45:00,31.7,31.75,31.7,31.7,9462
ANDHRABANK,20180705,12:50:00,31.75,31.75,31.65,31.7,20308
ANDHRABANK,20180705,12:55:00,31.75,31.75,31.65,31.65,25286
ANDHRABANK,20180705,13:00:00,31.65,31.65,31.6,31.6,26176
ANDHRABANK,20180705,13:05:00,31.65,31.7,31.6,31.6,2634
ANDHRABANK,20180705,13:10:00,31.65,31.7,31.6,31.65,30000
ANDHRABANK,20180705,13:15:00,31.7,31.7,31.6,31.65,18297
ANDHRABANK,20180705,13:20:00,31.6,31.65,31.6,31.6,1510
ANDHRABANK,20180705,13:25:00,31.65,31.65,31.6,31.65,18907
ANDHRABANK,20180705,13:30:00,31.6,31.75,31.6,31.75,57931
ANDHRABANK,20180705,13:35:00,31.75,31.75,31.65,31.7,4224
ANDHRABANK,20180705,13:40:00,31.7,31.7,31.65,31.7,4000
ANDHRABANK,20180705,13:45:00,31.7,31.7,31.65,31.65,9397
ANDHRABANK,20180705,13:50:00,31.7,31.7,31.6,31.65,19118
ANDHRABANK,20180705,13:55:00,31.65,31.7,31.65,31.7,11387
ANDHRABANK,20180705,14:00:00,31.65,31.75,31.65,31.75,18040
ANDHRABANK,20180705,14:05:00,31.75,31.75,31.65,31.7,30848
ANDHRABANK,20180705,14:10:00,31.65,31.7,31.65,31.7,6882
ANDHRABANK,20180705,14:15:00,31.65,31.75,31.6,31.65,36194
ANDHRABANK,20180705,14:20:00,31.65,31.7,31.6,31.65,14368
ANDHRABANK,20180705,14:25:00,31.65,31.7,31.6,31.65,29981
ANDHRABANK,20180705,14:30:00,31.65,31.7,31.6,31.65,6928
ANDHRABANK,20180705,14:35:00,31.65,31.7,31.6,31.7,40746
ANDHRABANK,20180705,14:40:00,31.7,31.7,31.6,31.7,27618
ANDHRABANK,20180705,14:45:00,31.7,31.75,31.55,31.55,84472
ANDHRABANK,20180705,14:50:00,31.6,31.6,31.5,31.55,111690
ANDHRABANK,20180705,14:55:00,31.55,31.6,31.5,31.55,12405
ANDHRABANK,20180705,15:00:00,31.6,31.6,31.45,31.5,53463
ANDHRABANK,20180705,15:05:00,31.45,31.55,31.4,31.45,38136
ANDHRABANK,20180705,15:10:00,31.5,31.5,31.35,31.4,103523
ANDHRABANK,20180705,15:15:00,31.45,31.5,31.35,31.5,178995
ANDHRABANK,20180705,15:20:00,31.35,31.45,31.3,31.3,311109
ANDHRABANK,20180705,15:25:00,31.3,31.4,31.25,31.4,124631
ANDHRABANK,20180705,15:30:00,31.4,31.6,31.35,31.5,115115
ANDHRABANK,20180706,09:20:00,31.35,31.45,31.25,31.45,103934
ANDHRABANK,20180706,09:25:00,31.45,31.55,31.4,31.45,141023
ANDHRABANK,20180706,09:30:00,31.45,31.5,31.4,31.5,27877
ANDHRABANK,20180706,09:35:00,31.45,31.5,31.4,31.5,22643
ANDHRABANK,20180706,09:40:00,31.45,31.6,31.4,31.5,40568
ANDHRABANK,20180706,09:45:00,31.55,31.55,31.45,31.5,34256
ANDHRABANK,20180706,09:50:00,31.45,31.55,31.45,31.5,32908
ANDHRABANK,20180706,09:55:00,31.5,31.5,31.4,31.45,24167
ANDHRABANK,20180706,10:00:00,31.5,31.5,31.4,31.45,6161
ANDHRABANK,20180706,10:05:00,31.45,31.5,31.45,31.45,15521
ANDHRABANK,20180706,10:10:00,31.5,31.55,31.45,31.55,21943
ANDHRABANK,20180706,10:15:00,31.55,31.75,31.5,31.7,71679
ANDHRABANK,20180706,10:20:00,31.7,31.7,31.6,31.7,11822
ANDHRABANK,20180706,10:25:00,31.65,31.65,31.6,31.65,7304
ANDHRABANK,20180706,10:30:00,31.65,31.7,31.65,31.65,11480
ANDHRABANK,20180706,10:35:00,31.65,31.65,31.55,31.55,18597
ANDHRABANK,20180706,10:40:00,31.6,31.85,31.6,31.8,111168
ANDHRABANK,20180706,10:45:00,31.8,31.8,31.65,31.7,14495
ANDHRABANK,20180706,10:50:00,31.7,31.75,31.6,31.6,14258
ANDHRABANK,20180706,10:55:00,31.65,31.65,31.6,31.65,34655
ANDHRABANK,20180706,11:00:00,31.65,31.7,31.55,31.6,18475
ANDHRABANK,20180706,11:05:00,31.6,31.65,31.55,31.65,9500
ANDHRABANK,20180706,11:10:00,31.65,31.7,31.6,31.65,25003
ANDHRABANK,20180706,11:15:00,31.65,31.65,31.6,31.65,12126
ANDHRABANK,20180706,11:20:00,31.65,31.7,31.6,31.7,11658
ANDHRABANK,20180706,11:25:00,31.6,31.65,31.6,31.65,3406
ANDHRABANK,20180706,11:30:00,31.6,31.65,31.55,31.6,20750
ANDHRABANK,20180706,11:35:00,31.6,31.65,31.55,31.65,16119
ANDHRABANK,20180706,11:40:00,31.7,31.7,31.65,31.7,11266
ANDHRABANK,20180706,11:45:00,31.65,31.65,31.6,31.6,1039
ANDHRABANK,20180706,11:50:00,31.65,31.65,31.6,31.6,8322
ANDHRABANK,20180706,11:55:00,31.65,31.7,31.65,31.65,3999
ANDHRABANK,20180706,12:00:00,31.65,31.7,31.65,31.65,11077
ANDHRABANK,20180706,12:05:00,31.7,31.7,31.65,31.65,5149
ANDHRABANK,20180706,12:10:00,31.65,31.7,31.6,31.65,22843
ANDHRABANK,20180706,12:15:00,31.65,31.7,31.6,31.6,4350
ANDHRABANK,20180706,12:20:00,31.65,31.7,31.6,31.65,4738
ANDHRABANK,20180706,12:25:00,31.7,31.8,31.7,31.75,36729
ANDHRABANK,20180706,12:30:00,31.75,32.1,31.7,32.05,334429
ANDHRABANK,20180706,12:35:00,32.05,32.1,31.95,32.05,90560
ANDHRABANK,20180706,12:40:00,32.05,32.05,31.95,32,32219
ANDHRABANK,20180706,12:45:00,32,32.25,32,32.1,79296
ANDHRABANK,20180706,12:50:00,32.1,32.25,32.1,32.15,77464
ANDHRABANK,20180706,12:55:00,32.1,32.2,32.05,32.15,25812
ANDHRABANK,20180706,13:00:00,32.15,32.15,32,32.1,50704
ANDHRABANK,20180706,13:05:00,32.15,32.25,32.05,32.05,17303
ANDHRABANK,20180706,13:10:00,32.1,32.2,32.1,32.1,9022
ANDHRABANK,20180706,13:15:00,32.2,32.2,32.15,32.15,23973
ANDHRABANK,20180706,13:20:00,32.1,32.35,32.1,32.25,110814
ANDHRABANK,20180706,13:25:00,32.3,32.35,32.15,32.25,80927
ANDHRABANK,20180706,13:30:00,32.25,32.25,32.2,32.25,11889
ANDHRABANK,20180706,13:35:00,32.25,32.3,32.2,32.2,18228
ANDHRABANK,20180706,13:40:00,32.15,32.35,32.15,32.25,55637
ANDHRABANK,20180706,13:45:00,32.35,32.35,32.25,32.25,23393
ANDHRABANK,20180706,13:50:00,32.3,32.3,32.2,32.2,86821
ANDHRABANK,20180706,13:55:00,32.25,32.3,32.15,32.25,83342
ANDHRABANK,20180706,14:00:00,32.25,32.3,32.2,32.3,26569
ANDHRABANK,20180706,14:05:00,32.25,32.3,32.25,32.25,21667
ANDHRABANK,20180706,14:10:00,32.25,32.4,32.25,32.4,34699
ANDHRABANK,20180706,14:15:00,32.4,32.5,32.35,32.5,243937
ANDHRABANK,20180706,14:20:00,32.5,32.6,32.45,32.5,106804
ANDHRABANK,20180706,14:25:00,32.5,32.55,32.5,32.5,53739
ANDHRABANK,20180706,14:30:00,32.5,32.6,32.4,32.5,65460
ANDHRABANK,20180706,14:35:00,32.5,32.55,32.4,32.4,30860
ANDHRABANK,20180706,14:40:00,32.45,32.45,32.35,32.4,49317
ANDHRABANK,20180706,14:45:00,32.4,32.45,32.35,32.35,38911
ANDHRABANK,20180706,14:50:00,32.4,32.5,32.35,32.5,58096
ANDHRABANK,20180706,14:55:00,32.45,32.9,32.45,32.6,275160
ANDHRABANK,20180706,15:00:00,32.6,32.8,32.45,32.5,292567
ANDHRABANK,20180706,15:05:00,32.5,32.55,32.4,32.45,92258
ANDHRABANK,20180706,15:10:00,32.45,32.5,32.4,32.4,129865
ANDHRABANK,20180706,15:15:00,32.4,32.45,32.3,32.3,195424
ANDHRABANK,20180706,15:20:00,32.35,32.5,32.25,32.3,134511
ANDHRABANK,20180706,15:25:00,32.3,32.35,32.25,32.25,104039
ANDHRABANK,20180706,15:30:00,32.25,32.35,32.1,32.15,171678
ANDHRABANK,20180709,09:20:00,32.5,32.7,32.45,32.6,154162
ANDHRABANK,20180709,09:25:00,32.65,32.65,32.45,32.45,107737
ANDHRABANK,20180709,09:30:00,32.45,32.6,32.3,32.4,136561
ANDHRABANK,20180709,09:35:00,32.3,32.4,32.3,32.4,45536
ANDHRABANK,20180709,09:40:00,32.4,32.5,32.4,32.45,26149
ANDHRABANK,20180709,09:45:00,32.5,32.6,32.45,32.6,20025
ANDHRABANK,20180709,09:50:00,32.5,32.6,32.5,32.55,11076
ANDHRABANK,20180709,09:55:00,32.55,32.7,32.55,32.6,28968
ANDHRABANK,20180709,10:00:00,32.6,32.6,32.55,32.55,7729
ANDHRABANK,20180709,10:05:00,32.6,32.7,32.55,32.6,17078
ANDHRABANK,20180709,10:10:00,32.6,32.65,32.5,32.5,16454
ANDHRABANK,20180709,10:15:00,32.5,32.55,32.45,32.45,36270
ANDHRABANK,20180709,10:20:00,32.45,32.45,32.3,32.35,28752
ANDHRABANK,20180709,10:25:00,32.35,32.45,32.3,32.45,8428
ANDHRABANK,20180709,10:30:00,32.4,32.45,32.3,32.4,37957
ANDHRABANK,20180709,10:35:00,32.35,32.45,32.35,32.4,15615
ANDHRABANK,20180709,10:40:00,32.4,32.4,32.3,32.35,12389
ANDHRABANK,20180709,10:45:00,32.35,32.4,32.25,32.3,19501
ANDHRABANK,20180709,10:50:00,32.3,32.35,32.25,32.35,9686
ANDHRABANK,20180709,10:55:00,32.35,32.35,32.3,32.35,12229
ANDHRABANK,20180709,11:00:00,32.35,32.35,32.25,32.35,24061
ANDHRABANK,20180709,11:05:00,32.35,32.35,32.3,32.35,22313
ANDHRABANK,20180709,11:10:00,32.35,32.35,32.25,32.3,5189
ANDHRABANK,20180709,11:15:00,32.3,32.3,32.25,32.3,12783
ANDHRABANK,20180709,11:20:00,32.25,32.3,32.25,32.3,15060
ANDHRABANK,20180709,11:25:00,32.35,32.4,32.3,32.4,7014
ANDHRABANK,20180709,11:30:00,32.3,32.35,32.3,32.35,2830
ANDHRABANK,20180709,11:35:00,32.35,32.4,32.3,32.3,17362
ANDHRABANK,20180709,11:40:00,32.35,32.4,32.3,32.35,10091
ANDHRABANK,20180709,11:45:00,32.35,32.4,32.3,32.4,2993
ANDHRABANK,20180709,11:50:00,32.4,32.45,32.35,32.4,16826
ANDHRABANK,20180709,11:55:00,32.45,32.45,32.35,32.35,9503
ANDHRABANK,20180709,12:00:00,32.4,32.45,32.35,32.35,4701
ANDHRABANK,20180709,12:05:00,32.45,32.45,32.35,32.4,15844
ANDHRABANK,20180709,12:10:00,32.4,32.55,32.4,32.5,94822
ANDHRABANK,20180709,12:15:00,32.5,32.65,32.5,32.6,60342
ANDHRABANK,20180709,12:20:00,32.55,32.75,32.55,32.65,74394
ANDHRABANK,20180709,12:25:00,32.7,32.75,32.65,32.7,37870
ANDHRABANK,20180709,12:30:00,32.65,32.7,32.6,32.65,32854
ANDHRABANK,20180709,12:35:00,32.65,32.7,32.6,32.7,49937
ANDHRABANK,20180709,12:40:00,32.7,32.75,32.65,32.65,33909
ANDHRABANK,20180709,12:45:00,32.65,32.7,32.65,32.65,26248
ANDHRABANK,20180709,12:50:00,32.65,32.7,32.65,32.65,18505
ANDHRABANK,20180709,12:55:00,32.6,32.7,32.6,32.65,18780
ANDHRABANK,20180709,13:00:00,32.6,32.65,32.6,32.6,2523
ANDHRABANK,20180709,13:05:00,32.6,32.65,32.55,32.6,9278
ANDHRABANK,20180709,13:10:00,32.6,32.7,32.55,32.65,7885
ANDHRABANK,20180709,13:15:00,32.65,32.7,32.6,32.65,6225
ANDHRABANK,20180709,13:20:00,32.65,32.7,32.6,32.65,1977
ANDHRABANK,20180709,13:25:00,32.65,32.7,32.65,32.65,4183
ANDHRABANK,20180709,13:30:00,32.65,32.7,32.6,32.7,21075
ANDHRABANK,20180709,13:35:00,32.6,32.7,32.6,32.6,7300
ANDHRABANK,20180709,13:40:00,32.7,32.7,32.6,32.6,5630
ANDHRABANK,20180709,13:45:00,32.65,32.7,32.6,32.65,12049
ANDHRABANK,20180709,13:50:00,32.6,32.65,32.55,32.65,13134
ANDHRABANK,20180709,13:55:00,32.65,32.7,32.55,32.55,24912
ANDHRABANK,20180709,14:00:00,32.55,32.6,32.55,32.55,1346
ANDHRABANK,20180709,14:05:00,32.55,32.6,32.5,32.5,10527
ANDHRABANK,20180709,14:10:00,32.5,32.6,32.5,32.5,6594
ANDHRABANK,20180709,14:15:00,32.55,32.6,32.5,32.6,11519
ANDHRABANK,20180709,14:20:00,32.55,32.65,32.55,32.6,14384
ANDHRABANK,20180709,14:25:00,32.55,32.6,32.4,32.5,35252
ANDHRABANK,20180709,14:30:00,32.45,32.55,32.45,32.55,11781
ANDHRABANK,20180709,14:35:00,32.55,32.55,32.45,32.5,12352
ANDHRABANK,20180709,14:40:00,32.5,32.55,32.4,32.5,10564
ANDHRABANK,20180709,14:45:00,32.5,32.5,32.4,32.4,9489
ANDHRABANK,20180709,14:50:00,32.45,32.5,32.4,32.5,7459
ANDHRABANK,20180709,14:55:00,32.45,32.5,32.45,32.45,3775
ANDHRABANK,20180709,15:00:00,32.5,32.55,32.5,32.5,48609
ANDHRABANK,20180709,15:05:00,32.5,32.55,32.45,32.45,51487
ANDHRABANK,20180709,15:10:00,32.5,32.55,32.45,32.5,77366
ANDHRABANK,20180709,15:15:00,32.5,32.55,32.45,32.5,71287
ANDHRABANK,20180709,15:20:00,32.45,32.55,32.45,32.5,131295
ANDHRABANK,20180709,15:25:00,32.5,32.55,32.45,32.5,121124
ANDHRABANK,20180709,15:30:00,32.5,32.5,32.4,32.45,97291
ANDHRABANK,20180710,09:20:00,32.7,32.75,32.55,32.7,131233
ANDHRABANK,20180710,09:25:00,32.7,32.75,32.55,32.7,115969
ANDHRABANK,20180710,09:30:00,32.65,32.7,32.65,32.65,15151
ANDHRABANK,20180710,09:35:00,32.65,32.75,32.65,32.7,51380
ANDHRABANK,20180710,09:40:00,32.7,32.75,32.6,32.65,71591
ANDHRABANK,20180710,09:45:00,32.65,32.75,32.65,32.65,23979
ANDHRABANK,20180710,09:50:00,32.7,32.75,32.65,32.7,10099
ANDHRABANK,20180710,09:55:00,32.7,32.7,32.65,32.65,19541
ANDHRABANK,20180710,10:00:00,32.7,32.75,32.6,32.65,30482
ANDHRABANK,20180710,10:05:00,32.65,32.75,32.55,32.7,91975
ANDHRABANK,20180710,10:10:00,32.65,32.75,32.65,32.7,25699
ANDHRABANK,20180710,10:15:00,32.75,33,32.75,32.9,238087
ANDHRABANK,20180710,10:20:00,32.85,33.15,32.8,33.05,141284
ANDHRABANK,20180710,10:25:00,33.1,33.2,33.05,33.1,81257
ANDHRABANK,20180710,10:30:00,33,33.1,33,33,40914
ANDHRABANK,20180710,10:35:00,33,33,32.9,32.95,18491
ANDHRABANK,20180710,10:40:00,33,33.15,33,33.1,36416
ANDHRABANK,20180710,10:45:00,33.1,33.15,33.05,33.1,32485
ANDHRABANK,20180710,10:50:00,33.1,33.3,33.1,33.2,91825
ANDHRABANK,20180710,10:55:00,33.2,33.25,33.1,33.15,30597
ANDHRABANK,20180710,11:00:00,33.2,33.2,33.05,33.1,50624
ANDHRABANK,20180710,11:05:00,33.15,33.15,33.1,33.1,6917
ANDHRABANK,20180710,11:10:00,33.1,33.15,33,33.05,26759
ANDHRABANK,20180710,11:15:00,33.05,33.15,33.05,33.1,24613
ANDHRABANK,20180710,11:20:00,33.1,33.2,33.1,33.2,19202
ANDHRABANK,20180710,11:25:00,33.15,33.2,33,33,51823
ANDHRABANK,20180710,11:30:00,33,33.15,33,33.15,150590
ANDHRABANK,20180710,11:35:00,33.1,33.4,33.1,33.3,220182
ANDHRABANK,20180710,11:40:00,33.3,33.4,33.3,33.3,54800
ANDHRABANK,20180710,11:45:00,33.35,33.35,33.2,33.25,87250
ANDHRABANK,20180710,11:50:00,33.25,33.25,33.15,33.2,10857
ANDHRABANK,20180710,11:55:00,33.2,33.25,33.15,33.2,8784
ANDHRABANK,20180710,12:00:00,33.15,33.25,33.15,33.25,6265
ANDHRABANK,20180710,12:05:00,33.2,33.25,33.15,33.2,9246
ANDHRABANK,20180710,12:10:00,33.2,33.3,33.2,33.3,13412
ANDHRABANK,20180710,12:15:00,33.3,33.3,33.2,33.25,14687
ANDHRABANK,20180710,12:20:00,33.25,33.35,33.25,33.25,26114
ANDHRABANK,20180710,12:25:00,33.25,33.3,33.2,33.3,47820
ANDHRABANK,20180710,12:30:00,33.3,33.3,33.15,33.2,26707
ANDHRABANK,20180710,12:35:00,33.2,33.25,33.15,33.25,8402
ANDHRABANK,20180710,12:40:00,33.2,33.25,33.2,33.25,4296
ANDHRABANK,20180710,12:45:00,33.2,33.25,33.15,33.15,3963
ANDHRABANK,20180710,12:50:00,33.15,33.2,33.15,33.15,1914
ANDHRABANK,20180710,12:55:00,33.15,33.2,33.15,33.2,15744
ANDHRABANK,20180710,13:00:00,33.2,33.25,33.15,33.15,22058
ANDHRABANK,20180710,13:05:00,33.15,33.15,33.15,33.15,11744
ANDHRABANK,20180710,13:10:00,33.15,33.15,33.1,33.1,27700
ANDHRABANK,20180710,13:15:00,33.1,33.2,33.1,33.2,7086
ANDHRABANK,20180710,13:20:00,33.15,33.15,33.1,33.1,15698
ANDHRABANK,20180710,13:25:00,33.15,33.15,33.1,33.1,11557
ANDHRABANK,20180710,13:30:00,33.1,33.15,33.05,33.15,22682
ANDHRABANK,20180710,13:35:00,33.15,33.15,33.1,33.15,10204
ANDHRABANK,20180710,13:40:00,33.1,33.15,33.1,33.15,2970
ANDHRABANK,20180710,13:45:00,33.1,33.2,33.1,33.1,36411
ANDHRABANK,20180710,13:50:00,33.15,33.2,33.1,33.1,21813
ANDHRABANK,20180710,13:55:00,33.15,33.15,33.1,33.15,1518
ANDHRABANK,20180710,14:00:00,33.15,33.2,33.15,33.2,22973
ANDHRABANK,20180710,14:05:00,33.2,33.2,33.15,33.15,6774
ANDHRABANK,20180710,14:10:00,33.15,33.2,33.1,33.2,8875
ANDHRABANK,20180710,14:15:00,33.2,33.2,33.1,33.1,1715
ANDHRABANK,20180710,14:20:00,33.1,33.2,33.1,33.2,5956
ANDHRABANK,20180710,14:25:00,33.1,33.1,33.05,33.1,18502
ANDHRABANK,20180710,14:30:00,33,33,32.9,32.95,66566
ANDHRABANK,20180710,14:35:00,32.95,32.95,32.8,32.95,112786
ANDHRABANK,20180710,14:40:00,32.9,33,32.9,32.9,10220
ANDHRABANK,20180710,14:45:00,32.95,33.05,32.95,32.95,7552
ANDHRABANK,20180710,14:50:00,32.95,33,32.95,32.95,13679
ANDHRABANK,20180710,14:55:00,32.95,33,32.9,32.9,49960
ANDHRABANK,20180710,15:00:00,32.9,33.15,32.9,33.05,134424
ANDHRABANK,20180710,15:05:00,33.15,33.2,33.1,33.15,84070
ANDHRABANK,20180710,15:10:00,33.15,33.35,33.15,33.35,77916
ANDHRABANK,20180710,15:15:00,33.4,33.4,33.25,33.3,80743
ANDHRABANK,20180710,15:20:00,33.3,33.4,33.25,33.3,72497
ANDHRABANK,20180710,15:25:00,33.3,33.35,33.2,33.3,69085
ANDHRABANK,20180710,15:30:00,33.35,33.5,33.3,33.35,93518
ANDHRABANK,20180711,09:20:00,33.6,33.6,33.2,33.4,380742
ANDHRABANK,20180711,09:25:00,33.4,33.45,33.3,33.3,206544
ANDHRABANK,20180711,09:30:00,33.4,33.55,33.3,33.5,124623
ANDHRABANK,20180711,09:35:00,33.5,33.5,33.4,33.45,101709
ANDHRABANK,20180711,09:40:00,33.5,33.5,33.35,33.45,195058
ANDHRABANK,20180711,09:45:00,33.4,33.65,33.4,33.55,244622
ANDHRABANK,20180711,09:50:00,33.5,33.55,33.25,33.25,124506
ANDHRABANK,20180711,09:55:00,33.3,33.3,33.1,33.25,196621
ANDHRABANK,20180711,10:00:00,33.2,33.3,33.1,33.1,54963
ANDHRABANK,20180711,10:05:00,33.1,33.2,33,33.1,88966
ANDHRABANK,20180711,10:10:00,33.1,33.15,33.05,33.05,38597
ANDHRABANK,20180711,10:15:00,33.1,33.1,33,33.05,57636
ANDHRABANK,20180711,10:20:00,33.05,33.15,33.05,33.1,122308
ANDHRABANK,20180711,10:25:00,33.05,33.2,33.05,33.2,39555
ANDHRABANK,20180711,10:30:00,33.2,33.2,33.1,33.15,31129
ANDHRABANK,20180711,10:35:00,33.15,33.2,33.1,33.2,13705
ANDHRABANK,20180711,10:40:00,33.15,33.25,33.15,33.15,16974
ANDHRABANK,20180711,10:45:00,33.2,33.25,33.15,33.25,10127
ANDHRABANK,20180711,10:50:00,33.25,33.25,33.15,33.15,14159
ANDHRABANK,20180711,10:55:00,33.1,33.15,33.1,33.15,4100
ANDHRABANK,20180711,11:00:00,33.1,33.15,33.05,33.15,32402
ANDHRABANK,20180711,11:05:00,33.15,33.15,33.05,33.05,19863
ANDHRABANK,20180711,11:10:00,33.1,33.1,32.95,33,173212
ANDHRABANK,20180711,11:15:00,32.95,33.05,32.7,32.8,280485
ANDHRABANK,20180711,11:20:00,32.8,32.85,32.65,32.7,227674
ANDHRABANK,20180711,11:25:00,32.65,32.85,32.35,32.45,314488
ANDHRABANK,20180711,11:30:00,32.45,32.55,32.25,32.55,317753
ANDHRABANK,20180711,11:35:00,32.45,32.5,32.4,32.4,64713
ANDHRABANK,20180711,11:40:00,32.45,32.45,32.35,32.4,98940
ANDHRABANK,20180711,11:45:00,32.4,32.45,32.4,32.45,69159
ANDHRABANK,20180711,11:50:00,32.5,32.5,32.5,32.5,1350
ANDHRABANK,20180711,11:55:00,32.5,32.5,32.45,32.5,11901
ANDHRABANK,20180711,12:00:00,32.5,32.55,32.45,32.5,52825
ANDHRABANK,20180711,12:05:00,32.45,32.45,32.4,32.4,49483
ANDHRABANK,20180711,12:10:00,32.4,32.4,32.25,32.25,162178
ANDHRABANK,20180711,12:15:00,32.3,32.4,32.25,32.4,65468
ANDHRABANK,20180711,12:20:00,32.4,32.4,32.3,32.35,56061
ANDHRABANK,20180711,12:25:00,32.3,32.4,32.3,32.4,6193
ANDHRABANK,20180711,12:30:00,32.35,32.35,32.3,32.3,14846
ANDHRABANK,20180711,12:35:00,32.35,32.4,32.3,32.35,25169
ANDHRABANK,20180711,12:40:00,32.35,32.4,32.35,32.35,147150
ANDHRABANK,20180711,12:45:00,32.4,32.4,32.25,32.35,187444
ANDHRABANK,20180711,12:50:00,32.35,32.35,32.15,32.35,220987
ANDHRABANK,20180711,12:55:00,32.35,32.4,32.25,32.35,46381
ANDHRABANK,20180711,13:00:00,32.3,32.35,32.25,32.3,57633
ANDHRABANK,20180711,13:05:00,32.25,32.3,32.2,32.3,18476
ANDHRABANK,20180711,13:10:00,32.3,32.3,32.2,32.25,50618
ANDHRABANK,20180711,13:15:00,32.25,32.25,32.15,32.15,122135
ANDHRABANK,20180711,13:20:00,32.1,32.15,31.9,31.95,327520
ANDHRABANK,20180711,13:25:00,32,32,31.95,32,81129
ANDHRABANK,20180711,13:30:00,32,32.1,31.95,32.05,164828
ANDHRABANK,20180711,13:35:00,32.1,32.15,32,32.1,82874
ANDHRABANK,20180711,13:40:00,32.05,32.1,31.95,32,70536
ANDHRABANK,20180711,13:45:00,32,32,31.9,31.95,82387
ANDHRABANK,20180711,13:50:00,31.9,31.95,31.8,31.95,123417
ANDHRABANK,20180711,13:55:00,31.95,31.95,31.8,31.95,70163
ANDHRABANK,20180711,14:00:00,31.9,31.95,31.8,31.8,103515
ANDHRABANK,20180711,14:05:00,31.85,32,31.8,32,142074
ANDHRABANK,20180711,14:10:00,31.95,32,31.95,31.95,16855
ANDHRABANK,20180711,14:15:00,31.95,32,31.9,32,18008
ANDHRABANK,20180711,14:20:00,31.95,32,31.9,31.95,39004
ANDHRABANK,20180711,14:25:00,31.95,32,31.95,32,6691
ANDHRABANK,20180711,14:30:00,31.95,32.1,31.95,32.05,97909
ANDHRABANK,20180711,14:35:00,32.1,32.15,32.05,32.1,84788
ANDHRABANK,20180711,14:40:00,32.1,32.1,32.05,32.05,43799
ANDHRABANK,20180711,14:45:00,32.05,32.05,31.95,31.95,66124
ANDHRABANK,20180711,14:50:00,31.9,32.05,31.9,32.05,60041
ANDHRABANK,20180711,14:55:00,32.05,32.05,31.95,31.95,26235
ANDHRABANK,20180711,15:00:00,32,32,31.85,31.9,134822
ANDHRABANK,20180711,15:05:00,31.9,31.95,31.8,31.9,93394
ANDHRABANK,20180711,15:10:00,31.85,32,31.8,32,121944
ANDHRABANK,20180711,15:15:00,32,32,31.85,31.9,245836
ANDHRABANK,20180711,15:20:00,31.95,31.95,31.75,31.8,524604
ANDHRABANK,20180711,15:25:00,31.75,31.85,31.65,31.85,329728
ANDHRABANK,20180711,15:30:00,31.85,31.95,31.8,31.9,110437
ANDHRABANK,20180712,09:20:00,31.95,32.3,31.85,32.2,287092
ANDHRABANK,20180712,09:25:00,32.2,32.25,32.1,32.2,178067
ANDHRABANK,20180712,09:30:00,32.2,32.25,32,32.25,243254
ANDHRABANK,20180712,09:35:00,32.25,32.3,32.15,32.25,97341
ANDHRABANK,20180712,09:40:00,32.25,32.35,32.25,32.35,107109
ANDHRABANK,20180712,09:45:00,32.3,32.35,32.15,32.15,48013
ANDHRABANK,20180712,09:50:00,32.15,32.3,32.15,32.2,26634
ANDHRABANK,20180712,09:55:00,32.25,32.3,32.2,32.2,43454
ANDHRABANK,20180712,10:00:00,32.3,32.3,32.2,32.3,10447
ANDHRABANK,20180712,10:05:00,32.3,32.3,32.1,32.1,69289
ANDHRABANK,20180712,10:10:00,32.1,32.2,32.1,32.15,51166
ANDHRABANK,20180712,10:15:00,32.15,32.15,32.1,32.1,22925
ANDHRABANK,20180712,10:20:00,32.15,32.2,32.1,32.2,35005
ANDHRABANK,20180712,10:25:00,32.15,32.2,32.15,32.15,29342
ANDHRABANK,20180712,10:30:00,32.2,32.3,32.15,32.2,90575
ANDHRABANK,20180712,10:35:00,32.2,32.25,32.15,32.2,13475
ANDHRABANK,20180712,10:40:00,32.2,32.25,32.2,32.2,18491
ANDHRABANK,20180712,10:45:00,32.2,32.25,32.15,32.15,18288
ANDHRABANK,20180712,10:50:00,32.2,32.4,32.15,32.35,126682
ANDHRABANK,20180712,10:55:00,32.35,32.4,32.25,32.35,39713
ANDHRABANK,20180712,11:00:00,32.35,32.45,32.3,32.4,53447
ANDHRABANK,20180712,11:05:00,32.4,32.4,32.25,32.25,10676
ANDHRABANK,20180712,11:10:00,32.35,32.35,32.25,32.35,24589
ANDHRABANK,20180712,11:15:00,32.3,32.45,32.25,32.35,132774
ANDHRABANK,20180712,11:20:00,32.35,32.4,32.3,32.35,8332
ANDHRABANK,20180712,11:25:00,32.35,32.35,32.3,32.35,17264
ANDHRABANK,20180712,11:30:00,32.35,32.35,32.3,32.3,5354
ANDHRABANK,20180712,11:35:00,32.3,32.35,32.25,32.3,14305
ANDHRABANK,20180712,11:40:00,32.3,32.35,32.3,32.35,4231
ANDHRABANK,20180712,11:45:00,32.35,32.35,32.2,32.2,21889
ANDHRABANK,20180712,11:50:00,32.25,32.25,32.2,32.25,25135
ANDHRABANK,20180712,11:55:00,32.2,32.2,32.1,32.1,51645
ANDHRABANK,20180712,12:00:00,32.15,32.15,32.05,32.1,42657
ANDHRABANK,20180712,12:05:00,32.15,32.15,32.05,32.1,17524
ANDHRABANK,20180712,12:10:00,32.1,32.1,32,32.05,87399
ANDHRABANK,20180712,12:15:00,32.05,32.05,31.9,31.95,100860
ANDHRABANK,20180712,12:20:00,31.95,31.95,31.85,31.95,52864
ANDHRABANK,20180712,12:25:00,31.95,31.95,31.9,31.95,27154
ANDHRABANK,20180712,12:30:00,31.95,32,31.95,31.95,22794
ANDHRABANK,20180712,12:35:00,31.95,32,31.95,32,23433
ANDHRABANK,20180712,12:40:00,32,32.05,31.9,32,21939
ANDHRABANK,20180712,12:45:00,32,32,31.85,31.9,51057
ANDHRABANK,20180712,12:50:00,31.9,31.9,31.85,31.85,18253
ANDHRABANK,20180712,12:55:00,31.9,31.95,31.85,31.9,12957
ANDHRABANK,20180712,13:00:00,31.85,31.9,31.75,31.75,77671
ANDHRABANK,20180712,13:05:00,31.8,31.85,31.75,31.75,54635
ANDHRABANK,20180712,13:10:00,31.75,31.85,31.75,31.8,41738
ANDHRABANK,20180712,13:15:00,31.8,31.8,31.7,31.75,37666
ANDHRABANK,20180712,13:20:00,31.75,31.75,31.65,31.7,46885
ANDHRABANK,20180712,13:25:00,31.6,31.7,31.55,31.55,67210
ANDHRABANK,20180712,13:30:00,31.55,31.6,31.4,31.55,90917
ANDHRABANK,20180712,13:35:00,31.55,31.55,31.15,31.3,247845
ANDHRABANK,20180712,13:40:00,31.3,31.3,31.2,31.2,100225
ANDHRABANK,20180712,13:45:00,31.25,31.3,31.2,31.25,88887
ANDHRABANK,20180712,13:50:00,31.25,31.3,31.15,31.2,36528
ANDHRABANK,20180712,13:55:00,31.25,31.35,31.25,31.25,64803
ANDHRABANK,20180712,14:00:00,31.25,31.45,31.25,31.35,55573
ANDHRABANK,20180712,14:05:00,31.35,31.4,31.25,31.4,64996
ANDHRABANK,20180712,14:10:00,31.4,31.4,31.3,31.4,42977
ANDHRABANK,20180712,14:15:00,31.4,31.4,31.25,31.3,48679
ANDHRABANK,20180712,14:20:00,31.3,31.3,31.2,31.3,47318
ANDHRABANK,20180712,14:25:00,31.3,31.35,31.25,31.3,31402
ANDHRABANK,20180712,14:30:00,31.35,31.35,31.2,31.3,48038
ANDHRABANK,20180712,14:35:00,31.3,31.35,31.25,31.3,15503
ANDHRABANK,20180712,14:40:00,31.35,31.4,31.3,31.4,23815
ANDHRABANK,20180712,14:45:00,31.4,31.4,31.35,31.35,14897
ANDHRABANK,20180712,14:50:00,31.35,31.4,31.35,31.4,10347
ANDHRABANK,20180712,14:55:00,31.35,31.4,31.35,31.35,20915
ANDHRABANK,20180712,15:00:00,31.4,31.45,31.4,31.45,40618
ANDHRABANK,20180712,15:05:00,31.45,31.5,31.4,31.4,50976
ANDHRABANK,20180712,15:10:00,31.45,31.55,31.45,31.45,106949
ANDHRABANK,20180712,15:15:00,31.45,31.55,31.45,31.55,162843
ANDHRABANK,20180712,15:20:00,31.55,31.75,31.5,31.65,221418
ANDHRABANK,20180712,15:25:00,31.65,31.65,31.5,31.55,151175
ANDHRABANK,20180712,15:30:00,31.55,31.6,31.4,31.5,112137
ANDHRABANK,20180713,09:20:00,31.65,31.65,31.35,31.4,141698
ANDHRABANK,20180713,09:25:00,31.35,31.45,31,31.05,238348
ANDHRABANK,20180713,09:30:00,31,31.1,30.85,30.85,340469
ANDHRABANK,20180713,09:35:00,30.9,30.9,30.7,30.8,441645
ANDHRABANK,20180713,09:40:00,30.85,30.9,30.55,30.7,434294
ANDHRABANK,20180713,09:45:00,30.7,30.8,30.65,30.75,179393
ANDHRABANK,20180713,09:50:00,30.75,30.75,30.65,30.75,52295
ANDHRABANK,20180713,09:55:00,30.75,30.85,30.7,30.75,104023
ANDHRABANK,20180713,10:00:00,30.8,30.8,30.65,30.75,139189
ANDHRABANK,20180713,10:05:00,30.75,30.75,30.55,30.65,134492
ANDHRABANK,20180713,10:10:00,30.65,30.65,30.5,30.55,96754
ANDHRABANK,20180713,10:15:00,30.55,30.7,30.55,30.6,126191
ANDHRABANK,20180713,10:20:00,30.65,30.8,30.55,30.75,74466
ANDHRABANK,20180713,10:25:00,30.75,30.8,30.7,30.75,47691
ANDHRABANK,20180713,10:30:00,30.75,30.9,30.75,30.75,71753
ANDHRABANK,20180713,10:35:00,30.75,31,30.75,30.95,108326
ANDHRABANK,20180713,10:40:00,30.9,30.95,30.7,30.75,41130
ANDHRABANK,20180713,10:45:00,30.8,30.85,30.75,30.8,34329
ANDHRABANK,20180713,10:50:00,30.85,30.85,30.7,30.7,86168
ANDHRABANK,20180713,10:55:00,30.75,30.75,30.65,30.7,23458
ANDHRABANK,20180713,11:00:00,30.7,30.8,30.7,30.8,31821
ANDHRABANK,20180713,11:05:00,30.7,30.8,30.7,30.75,16750
ANDHRABANK,20180713,11:10:00,30.8,30.8,30.7,30.75,14602
ANDHRABANK,20180713,11:15:00,30.7,30.75,30.55,30.7,164193
ANDHRABANK,20180713,11:20:00,30.7,30.7,30.6,30.65,22165
ANDHRABANK,20180713,11:25:00,30.7,30.7,30.65,30.65,25211
ANDHRABANK,20180713,11:30:00,30.7,30.7,30.55,30.6,96909
ANDHRABANK,20180713,11:35:00,30.6,30.8,30.6,30.7,81817
ANDHRABANK,20180713,11:40:00,30.75,30.8,30.7,30.75,18939
ANDHRABANK,20180713,11:45:00,30.75,30.75,30.65,30.7,14808
ANDHRABANK,20180713,11:50:00,30.7,30.7,30.65,30.65,19134
ANDHRABANK,20180713,11:55:00,30.7,30.75,30.65,30.7,77868
ANDHRABANK,20180713,12:00:00,30.7,30.8,30.65,30.75,80070
ANDHRABANK,20180713,12:05:00,30.7,30.8,30.7,30.75,15598
ANDHRABANK,20180713,12:10:00,30.7,30.75,30.65,30.7,22648
ANDHRABANK,20180713,12:15:00,30.75,30.75,30.65,30.75,3945
ANDHRABANK,20180713,12:20:00,30.75,30.8,30.7,30.75,18413
ANDHRABANK,20180713,12:25:00,30.75,30.8,30.75,30.75,22534
ANDHRABANK,20180713,12:30:00,30.75,30.8,30.7,30.7,13104
ANDHRABANK,20180713,12:35:00,30.7,30.85,30.7,30.8,64564
ANDHRABANK,20180713,12:40:00,30.8,30.85,30.7,30.8,54249
ANDHRABANK,20180713,12:45:00,30.8,30.8,30.7,30.7,5486
ANDHRABANK,20180713,12:50:00,30.75,30.8,30.7,30.75,14589
ANDHRABANK,20180713,12:55:00,30.75,30.75,30.7,30.75,15857
ANDHRABANK,20180713,13:00:00,30.7,30.75,30.65,30.75,61972
ANDHRABANK,20180713,13:05:00,30.75,30.75,30.65,30.75,15540
ANDHRABANK,20180713,13:10:00,30.7,30.75,30.7,30.75,21673
ANDHRABANK,20180713,13:15:00,30.75,30.75,30.65,30.75,49452
ANDHRABANK,20180713,13:20:00,30.75,30.75,30.7,30.7,4583
ANDHRABANK,20180713,13:25:00,30.7,30.8,30.7,30.8,44603
ANDHRABANK,20180713,13:30:00,30.8,30.8,30.7,30.75,12610
ANDHRABANK,20180713,13:35:00,30.7,30.8,30.7,30.7,7487
ANDHRABANK,20180713,13:40:00,30.7,30.75,30.65,30.65,25737
ANDHRABANK,20180713,13:45:00,30.75,30.75,30.7,30.7,4065
ANDHRABANK,20180713,13:50:00,30.75,30.75,30.65,30.65,7399
ANDHRABANK,20180713,13:55:00,30.65,30.75,30.65,30.7,8886
ANDHRABANK,20180713,14:00:00,30.7,30.75,30.6,30.65,73613
ANDHRABANK,20180713,14:05:00,30.6,30.7,30.6,30.7,6859
ANDHRABANK,20180713,14:10:00,30.65,30.7,30.6,30.7,8574
ANDHRABANK,20180713,14:15:00,30.65,30.7,30.6,30.6,38630
ANDHRABANK,20180713,14:20:00,30.6,30.65,30.55,30.65,36241
ANDHRABANK,20180713,14:25:00,30.65,30.65,30.55,30.65,35316
ANDHRABANK,20180713,14:30:00,30.65,30.7,30.6,30.65,52601
ANDHRABANK,20180713,14:35:00,30.6,30.75,30.6,30.75,23048
ANDHRABANK,20180713,14:40:00,30.75,30.8,30.7,30.7,79051
ANDHRABANK,20180713,14:45:00,30.75,30.75,30.65,30.75,14561
ANDHRABANK,20180713,14:50:00,30.65,30.7,30.65,30.7,37364
ANDHRABANK,20180713,14:55:00,30.7,30.75,30.6,30.7,12320
ANDHRABANK,20180713,15:00:00,30.7,30.75,30.65,30.75,53049
ANDHRABANK,20180713,15:05:00,30.7,30.7,30.6,30.7,101370
ANDHRABANK,20180713,15:10:00,30.75,30.75,30.65,30.7,91057
ANDHRABANK,20180713,15:15:00,30.7,30.7,30.6,30.7,164467
ANDHRABANK,20180713,15:20:00,30.7,30.8,30.65,30.7,252217
ANDHRABANK,20180713,15:25:00,30.65,30.7,30.6,30.6,146783
ANDHRABANK,20180713,15:30:00,30.65,30.7,30.55,30.65,105075