You are on page 1of 20

AMBUJACEM,20180625,09:20:00,205.45,206.75,205.1,206.

55,131569
AMBUJACEM,20180625,09:25:00,206.55,206.9,205.5,206.8,132459
AMBUJACEM,20180625,09:30:00,206.7,207.45,206.25,206.35,109761
AMBUJACEM,20180625,09:35:00,206.5,207.3,206.5,207.1,68374
AMBUJACEM,20180625,09:40:00,207.05,207.65,207,207.65,47884
AMBUJACEM,20180625,09:45:00,207.55,208.45,207.55,208.4,115404
AMBUJACEM,20180625,09:50:00,208.35,209,208.3,208.5,143488
AMBUJACEM,20180625,09:55:00,208.7,208.7,208.1,208.3,62888
AMBUJACEM,20180625,10:00:00,208.25,208.5,207.9,207.95,45083
AMBUJACEM,20180625,10:05:00,207.9,207.95,207.4,207.85,43516
AMBUJACEM,20180625,10:10:00,207.6,207.9,207.05,207.1,30370
AMBUJACEM,20180625,10:15:00,207.1,207.9,206.9,207.2,72405
AMBUJACEM,20180625,10:20:00,207.3,207.8,207.25,207.75,20554
AMBUJACEM,20180625,10:25:00,207.55,207.9,207.45,207.8,43865
AMBUJACEM,20180625,10:30:00,207.85,208.15,207.65,208.15,25228
AMBUJACEM,20180625,10:35:00,208.15,208.75,208.1,208.5,44339
AMBUJACEM,20180625,10:40:00,208.5,208.75,208.4,208.55,22377
AMBUJACEM,20180625,10:45:00,208.45,208.45,207.55,207.65,35774
AMBUJACEM,20180625,10:50:00,207.65,208.15,207.5,208.05,25080
AMBUJACEM,20180625,10:55:00,207.9,208.3,207.9,208.25,20263
AMBUJACEM,20180625,11:00:00,208.25,208.3,207.85,208.2,21997
AMBUJACEM,20180625,11:05:00,208.15,208.15,207.6,207.8,18493
AMBUJACEM,20180625,11:10:00,207.75,208.05,207.75,208,9190
AMBUJACEM,20180625,11:15:00,207.95,208.15,207.5,207.65,35208
AMBUJACEM,20180625,11:20:00,207.55,208.1,207.45,208.1,26644
AMBUJACEM,20180625,11:25:00,208.05,208.2,208,208.15,13983
AMBUJACEM,20180625,11:30:00,208.15,208.3,207.75,207.85,32515
AMBUJACEM,20180625,11:35:00,207.85,208.1,207.6,207.8,18698
AMBUJACEM,20180625,11:40:00,207.95,208,207.65,208,7309
AMBUJACEM,20180625,11:45:00,207.95,208,207.85,207.9,14094
AMBUJACEM,20180625,11:50:00,207.9,208,207.85,207.9,8356
AMBUJACEM,20180625,11:55:00,208,208,207.65,207.65,10594
AMBUJACEM,20180625,12:00:00,207.7,208,207.7,207.85,12156
AMBUJACEM,20180625,12:05:00,207.85,207.95,207.75,207.95,3413
AMBUJACEM,20180625,12:10:00,207.95,208,207.8,207.95,7896
AMBUJACEM,20180625,12:15:00,208.05,208.2,207.9,207.9,39806
AMBUJACEM,20180625,12:20:00,207.9,208,207.8,208,7959
AMBUJACEM,20180625,12:25:00,207.95,208,207.9,208,12527
AMBUJACEM,20180625,12:30:00,208,208,207.95,208,11853
AMBUJACEM,20180625,12:35:00,208,208,207.8,207.9,14538
AMBUJACEM,20180625,12:40:00,207.9,208,207.8,207.95,8886
AMBUJACEM,20180625,12:45:00,207.9,207.95,207.85,207.9,2675
AMBUJACEM,20180625,12:50:00,207.85,207.95,207.8,207.95,6912
AMBUJACEM,20180625,12:55:00,207.95,207.95,207.25,207.3,48373
AMBUJACEM,20180625,13:00:00,207.3,207.5,207.1,207.4,13446
AMBUJACEM,20180625,13:05:00,207.4,207.45,207.15,207.35,11155
AMBUJACEM,20180625,13:10:00,207.25,207.4,207.2,207.3,13406
AMBUJACEM,20180625,13:15:00,207.25,207.7,207.25,207.5,35654
AMBUJACEM,20180625,13:20:00,207.55,207.9,207.4,207.65,159811
AMBUJACEM,20180625,13:25:00,207.65,208.45,207.65,208.45,37204
AMBUJACEM,20180625,13:30:00,208.4,208.6,207.95,208,28004
AMBUJACEM,20180625,13:35:00,208,208,207.75,207.95,7509
AMBUJACEM,20180625,13:40:00,207.95,208,207.65,207.65,45622
AMBUJACEM,20180625,13:45:00,207.6,208,207.6,207.95,15571
AMBUJACEM,20180625,13:50:00,207.95,208,207.6,207.65,12585
AMBUJACEM,20180625,13:55:00,207.65,207.85,207.5,207.7,14717
AMBUJACEM,20180625,14:00:00,207.65,207.8,207.65,207.65,3253
AMBUJACEM,20180625,14:05:00,207.6,207.9,207.55,207.8,309548
AMBUJACEM,20180625,14:10:00,207.8,207.9,207.7,207.8,107239
AMBUJACEM,20180625,14:15:00,207.8,208,207.75,207.9,14606
AMBUJACEM,20180625,14:20:00,207.85,208,207.65,207.7,65246
AMBUJACEM,20180625,14:25:00,207.75,208,207.65,207.85,47850
AMBUJACEM,20180625,14:30:00,207.85,207.85,207.6,207.75,17619
AMBUJACEM,20180625,14:35:00,207.85,207.9,207.65,207.9,22068
AMBUJACEM,20180625,14:40:00,207.9,207.9,207.6,207.75,26191
AMBUJACEM,20180625,14:45:00,207.75,207.95,207.55,207.7,87728
AMBUJACEM,20180625,14:50:00,207.7,207.85,207.55,207.75,33323
AMBUJACEM,20180625,14:55:00,207.65,207.75,207.5,207.7,16383
AMBUJACEM,20180625,15:00:00,207.7,207.75,207.3,207.3,30295
AMBUJACEM,20180625,15:05:00,207.3,207.45,206.75,206.95,74489
AMBUJACEM,20180625,15:10:00,206.95,207.35,206.85,207.15,73530
AMBUJACEM,20180625,15:15:00,207.1,207.5,207,207.25,99705
AMBUJACEM,20180625,15:20:00,207.25,207.3,206.75,206.75,116911
AMBUJACEM,20180625,15:25:00,206.8,206.95,205.95,206,110694
AMBUJACEM,20180625,15:30:00,206.1,206.2,205.75,205.9,70658
AMBUJACEM,20180626,09:20:00,207,208.45,206.65,208.05,117365
AMBUJACEM,20180626,09:25:00,208.05,208.25,207.85,208.15,55738
AMBUJACEM,20180626,09:30:00,208.05,209.75,208,209.75,95825
AMBUJACEM,20180626,09:35:00,209.7,211,209.7,210.3,217160
AMBUJACEM,20180626,09:40:00,210.35,210.45,210.1,210.35,55899
AMBUJACEM,20180626,09:45:00,210.4,210.95,210.35,210.8,54624
AMBUJACEM,20180626,09:50:00,210.85,210.9,210.05,210.65,66420
AMBUJACEM,20180626,09:55:00,210.75,211.5,210.5,211.4,122101
AMBUJACEM,20180626,10:00:00,211.5,211.5,210.5,210.75,160751
AMBUJACEM,20180626,10:05:00,210.7,210.7,210.05,210.25,59101
AMBUJACEM,20180626,10:10:00,210.25,210.35,210.05,210.2,35004
AMBUJACEM,20180626,10:15:00,210.05,210.25,209.3,209.75,52521
AMBUJACEM,20180626,10:20:00,209.75,210,209.7,210,28629
AMBUJACEM,20180626,10:25:00,210,210.1,209.7,210,19822
AMBUJACEM,20180626,10:30:00,210.1,210.65,210.1,210.25,104542
AMBUJACEM,20180626,10:35:00,210.45,211.25,210.45,211.25,55433
AMBUJACEM,20180626,10:40:00,211.1,211.25,210.55,210.8,32790
AMBUJACEM,20180626,10:45:00,210.9,210.95,210.1,210.35,46531
AMBUJACEM,20180626,10:50:00,210.3,210.35,209.8,209.85,84045
AMBUJACEM,20180626,10:55:00,209.85,210.2,209.85,210.15,17175
AMBUJACEM,20180626,11:00:00,209.9,210.2,209.85,209.95,35782
AMBUJACEM,20180626,11:05:00,209.95,210,209.7,209.9,25616
AMBUJACEM,20180626,11:10:00,209.8,209.95,209.55,209.55,14157
AMBUJACEM,20180626,11:15:00,209.55,209.8,209.45,209.6,20383
AMBUJACEM,20180626,11:20:00,209.6,210,209.35,210,326760
AMBUJACEM,20180626,11:25:00,210.1,210.55,210,210.55,48161
AMBUJACEM,20180626,11:30:00,210.55,210.55,210.15,210.5,27920
AMBUJACEM,20180626,11:35:00,210.5,210.5,210.4,210.5,26292
AMBUJACEM,20180626,11:40:00,210.5,211.25,210.45,211.25,194344
AMBUJACEM,20180626,11:45:00,211.2,212.25,211.2,212,246831
AMBUJACEM,20180626,11:50:00,212,213.2,212,213,300024
AMBUJACEM,20180626,11:55:00,213.1,213.45,213,213.3,115020
AMBUJACEM,20180626,12:00:00,213.35,214.05,213.25,213.85,246905
AMBUJACEM,20180626,12:05:00,214,214.2,213.55,213.65,163696
AMBUJACEM,20180626,12:10:00,213.75,213.75,213.25,213.4,79453
AMBUJACEM,20180626,12:15:00,213.35,213.45,213.15,213.25,33281
AMBUJACEM,20180626,12:20:00,213.25,213.25,213.15,213.25,77910
AMBUJACEM,20180626,12:25:00,213.25,213.3,213.2,213.25,54351
AMBUJACEM,20180626,12:30:00,213.2,213.4,213.15,213.4,153376
AMBUJACEM,20180626,12:35:00,213.35,214.5,213.35,214.3,204526
AMBUJACEM,20180626,12:40:00,214.4,214.5,214.1,214.3,149636
AMBUJACEM,20180626,12:45:00,214.2,214.55,213.95,214.1,211839
AMBUJACEM,20180626,12:50:00,214.1,214.25,213.55,214.1,121400
AMBUJACEM,20180626,12:55:00,214.1,214.25,213.85,214.2,144695
AMBUJACEM,20180626,13:00:00,214.1,214.35,214.05,214.3,145490
AMBUJACEM,20180626,13:05:00,214.25,214.3,214.05,214.2,105903
AMBUJACEM,20180626,13:10:00,214.2,214.45,214,214.3,116708
AMBUJACEM,20180626,13:15:00,214.25,214.35,213.9,214,70888
AMBUJACEM,20180626,13:20:00,214,214.35,213.95,214.1,96950
AMBUJACEM,20180626,13:25:00,214.1,214.3,214,214.2,123255
AMBUJACEM,20180626,13:30:00,214.25,214.3,213.7,213.95,126466
AMBUJACEM,20180626,13:35:00,213.9,215,213.8,214.95,286297
AMBUJACEM,20180626,13:40:00,214.9,215,214.25,214.3,89489
AMBUJACEM,20180626,13:45:00,214.3,214.45,214.15,214.2,50333
AMBUJACEM,20180626,13:50:00,214.2,214.7,214.15,214.45,61444
AMBUJACEM,20180626,13:55:00,214.4,214.7,214.3,214.5,31691
AMBUJACEM,20180626,14:00:00,214.5,214.75,214.35,214.45,37659
AMBUJACEM,20180626,14:05:00,214.45,214.7,214.4,214.5,60763
AMBUJACEM,20180626,14:10:00,214.5,214.8,214.4,214.4,217130
AMBUJACEM,20180626,14:15:00,214.5,214.8,214.25,214.3,129877
AMBUJACEM,20180626,14:20:00,214.3,214.5,214.25,214.5,54969
AMBUJACEM,20180626,14:25:00,214.4,214.5,214.35,214.35,91916
AMBUJACEM,20180626,14:30:00,214.4,214.5,214.2,214.35,82544
AMBUJACEM,20180626,14:35:00,214.3,214.5,214.2,214.25,136991
AMBUJACEM,20180626,14:40:00,214.25,214.5,214.1,214.25,120496
AMBUJACEM,20180626,14:45:00,214.35,214.35,213.9,214.15,131052
AMBUJACEM,20180626,14:50:00,214.1,214.2,213.4,213.4,84049
AMBUJACEM,20180626,14:55:00,213.45,213.55,212.75,212.75,172431
AMBUJACEM,20180626,15:00:00,212.75,213.25,212.55,213,199509
AMBUJACEM,20180626,15:05:00,212.95,213.2,212.55,212.65,90655
AMBUJACEM,20180626,15:10:00,212.65,212.7,212.1,212.1,91738
AMBUJACEM,20180626,15:15:00,212.15,212.25,211.55,212,132106
AMBUJACEM,20180626,15:20:00,212,212,211.55,211.9,109843
AMBUJACEM,20180626,15:25:00,211.9,212,211.3,211.3,115667
AMBUJACEM,20180626,15:30:00,211.3,211.5,211.15,211.5,101061
AMBUJACEM,20180627,09:20:00,213,213.2,211.7,212.1,233041
AMBUJACEM,20180627,09:25:00,212.1,212.1,210.75,211.25,101443
AMBUJACEM,20180627,09:30:00,211.2,211.25,209.7,209.85,66375
AMBUJACEM,20180627,09:35:00,209.8,210.9,209.5,210.6,59250
AMBUJACEM,20180627,09:40:00,210.6,210.65,209.9,209.9,31393
AMBUJACEM,20180627,09:45:00,209.9,210.3,209.5,210.15,35419
AMBUJACEM,20180627,09:50:00,210.2,210.5,210.15,210.25,15712
AMBUJACEM,20180627,09:55:00,210.3,210.3,209.7,209.9,15676
AMBUJACEM,20180627,10:00:00,209.85,209.9,209.55,209.6,18174
AMBUJACEM,20180627,10:05:00,209.6,210.15,209.6,209.7,15361
AMBUJACEM,20180627,10:10:00,209.8,209.9,209.65,209.65,10242
AMBUJACEM,20180627,10:15:00,209.7,210.4,209.7,210.2,16033
AMBUJACEM,20180627,10:20:00,210.25,210.95,210.15,210.85,24975
AMBUJACEM,20180627,10:25:00,210.9,210.9,210.3,210.55,16913
AMBUJACEM,20180627,10:30:00,210.6,210.65,210.4,210.5,8716
AMBUJACEM,20180627,10:35:00,210.5,210.5,209.7,210,16092
AMBUJACEM,20180627,10:40:00,210,210.5,210,210.5,11376
AMBUJACEM,20180627,10:45:00,210.5,210.5,210,210.2,8238
AMBUJACEM,20180627,10:50:00,210.25,210.3,209.85,210.15,14907
AMBUJACEM,20180627,10:55:00,210.2,210.5,210.15,210.25,10198
AMBUJACEM,20180627,11:00:00,210.3,210.5,210.1,210.4,8226
AMBUJACEM,20180627,11:05:00,210.4,210.55,210.1,210.2,12218
AMBUJACEM,20180627,11:10:00,210.3,210.3,208.95,208.95,76572
AMBUJACEM,20180627,11:15:00,208.85,209,208.5,209,45344
AMBUJACEM,20180627,11:20:00,208.85,208.95,208.5,208.5,18176
AMBUJACEM,20180627,11:25:00,208.5,208.6,208.1,208.3,31161
AMBUJACEM,20180627,11:30:00,208.3,208.5,208.05,208.3,22702
AMBUJACEM,20180627,11:35:00,208.3,208.3,207.4,207.65,73719
AMBUJACEM,20180627,11:40:00,207.55,208,207.5,207.7,25789
AMBUJACEM,20180627,11:45:00,207.75,207.95,207.45,207.95,10636
AMBUJACEM,20180627,11:50:00,207.95,207.95,207.6,207.65,19081
AMBUJACEM,20180627,11:55:00,207.75,207.85,207.2,207.6,29354
AMBUJACEM,20180627,12:00:00,207.65,207.75,207.1,207.65,78821
AMBUJACEM,20180627,12:05:00,207.7,208,207.4,207.8,26432
AMBUJACEM,20180627,12:10:00,207.8,208,207.7,207.9,26482
AMBUJACEM,20180627,12:15:00,207.95,208,207.85,207.9,19923
AMBUJACEM,20180627,12:20:00,207.9,207.95,207.5,207.75,212527
AMBUJACEM,20180627,12:25:00,207.75,207.75,207.2,207.3,70806
AMBUJACEM,20180627,12:30:00,207.35,207.5,207,207.25,14735
AMBUJACEM,20180627,12:35:00,207.2,207.45,207,207.1,17296
AMBUJACEM,20180627,12:40:00,207.1,207.25,206.8,207.15,31209
AMBUJACEM,20180627,12:45:00,207.15,207.5,207.1,207.5,17644
AMBUJACEM,20180627,12:50:00,207.4,207.5,207.1,207.2,15199
AMBUJACEM,20180627,12:55:00,207.2,207.35,206.9,207.1,20609
AMBUJACEM,20180627,13:00:00,207.05,207.05,206.35,206.6,37770
AMBUJACEM,20180627,13:05:00,206.55,206.85,206.3,206.85,38483
AMBUJACEM,20180627,13:10:00,206.7,206.85,206.45,206.75,15803
AMBUJACEM,20180627,13:15:00,206.6,206.7,205.2,205.25,77727
AMBUJACEM,20180627,13:20:00,205.3,205.5,204.7,205.5,40852
AMBUJACEM,20180627,13:25:00,205.45,205.55,205.15,205.3,13750
AMBUJACEM,20180627,13:30:00,205.3,205.5,204.7,205.45,30177
AMBUJACEM,20180627,13:35:00,205.45,205.8,204.8,204.9,21184
AMBUJACEM,20180627,13:40:00,204.8,205.25,204.8,205.2,16792
AMBUJACEM,20180627,13:45:00,205.2,205.45,205.1,205.25,9812
AMBUJACEM,20180627,13:50:00,205.25,205.9,205.25,205.85,12356
AMBUJACEM,20180627,13:55:00,205.9,206.45,205.75,206.25,19329
AMBUJACEM,20180627,14:00:00,206.25,206.35,205.6,205.6,13662
AMBUJACEM,20180627,14:05:00,205.6,205.95,205.5,205.85,14066
AMBUJACEM,20180627,14:10:00,205.8,206,205.5,205.6,12513
AMBUJACEM,20180627,14:15:00,205.65,205.65,205.2,205.4,10896
AMBUJACEM,20180627,14:20:00,205.35,205.35,204.85,204.95,20820
AMBUJACEM,20180627,14:25:00,204.9,205,204.75,205,23467
AMBUJACEM,20180627,14:30:00,204.95,205,204.05,204.05,43440
AMBUJACEM,20180627,14:35:00,204.05,204.8,204.05,204.45,19542
AMBUJACEM,20180627,14:40:00,204.35,204.75,204.2,204.5,12708
AMBUJACEM,20180627,14:45:00,204.4,205,204.2,204.85,42589
AMBUJACEM,20180627,14:50:00,204.85,205,204.6,205,62275
AMBUJACEM,20180627,14:55:00,204.95,205.45,204.75,205.3,124285
AMBUJACEM,20180627,15:00:00,205.3,206,205.25,205.3,88919
AMBUJACEM,20180627,15:05:00,205.3,206.25,205.3,205.9,99504
AMBUJACEM,20180627,15:10:00,205.7,206,205.25,205.35,91559
AMBUJACEM,20180627,15:15:00,205.25,205.65,204.9,205,102681
AMBUJACEM,20180627,15:20:00,205,205.4,204.85,205.4,128915
AMBUJACEM,20180627,15:25:00,205.4,205.4,204.3,204.7,89502
AMBUJACEM,20180627,15:30:00,204.7,204.95,204.2,204.5,52353
AMBUJACEM,20180628,09:20:00,205.55,205.55,202.15,202.35,77698
AMBUJACEM,20180628,09:25:00,202.45,203.3,202.3,202.5,43607
AMBUJACEM,20180628,09:30:00,202.55,203.45,202.5,203.15,44020
AMBUJACEM,20180628,09:35:00,203,204.8,202.85,204.8,59879
AMBUJACEM,20180628,09:40:00,204.85,204.85,204.1,204.25,29368
AMBUJACEM,20180628,09:45:00,204.25,204.5,203.35,203.35,17752
AMBUJACEM,20180628,09:50:00,203.4,203.8,203.05,203.65,27726
AMBUJACEM,20180628,09:55:00,203.8,204.35,203.45,204,35247
AMBUJACEM,20180628,10:00:00,203.9,204,203.55,203.8,9820
AMBUJACEM,20180628,10:05:00,203.85,204.75,203.85,204.5,25812
AMBUJACEM,20180628,10:10:00,204.5,205.4,204.5,205.3,57644
AMBUJACEM,20180628,10:15:00,205.35,205.4,204.7,204.85,35418
AMBUJACEM,20180628,10:20:00,204.9,205,204.8,205,22199
AMBUJACEM,20180628,10:25:00,205.05,205.3,204.75,205.2,22933
AMBUJACEM,20180628,10:30:00,205.15,207.1,205.1,207,129873
AMBUJACEM,20180628,10:35:00,207,207.75,206.6,207.75,116157
AMBUJACEM,20180628,10:40:00,207.75,208.2,207.05,207.3,127347
AMBUJACEM,20180628,10:45:00,207.3,207.9,207.3,207.45,23172
AMBUJACEM,20180628,10:50:00,207.45,207.55,207,207.05,17155
AMBUJACEM,20180628,10:55:00,207.05,207.55,207,207.15,58496
AMBUJACEM,20180628,11:00:00,207.1,207.25,206.55,206.55,102211
AMBUJACEM,20180628,11:05:00,206.65,207.1,206.55,206.85,115879
AMBUJACEM,20180628,11:10:00,206.85,207,206.65,206.7,75120
AMBUJACEM,20180628,11:15:00,206.7,206.95,206.5,206.9,45150
AMBUJACEM,20180628,11:20:00,207,207,206.7,206.85,33219
AMBUJACEM,20180628,11:25:00,207,207.05,206.8,206.9,48133
AMBUJACEM,20180628,11:30:00,206.85,206.85,205.9,206.2,15148
AMBUJACEM,20180628,11:35:00,206.1,206.15,204.95,205,34839
AMBUJACEM,20180628,11:40:00,205.1,205.7,205,205.55,19538
AMBUJACEM,20180628,11:45:00,205.5,205.9,205.5,205.65,11408
AMBUJACEM,20180628,11:50:00,205.6,205.65,205.1,205.55,19076
AMBUJACEM,20180628,11:55:00,205.4,205.55,205.4,205.5,5296
AMBUJACEM,20180628,12:00:00,205.4,205.75,205.4,205.75,6466
AMBUJACEM,20180628,12:05:00,205.8,205.8,205.25,205.35,8372
AMBUJACEM,20180628,12:10:00,205.3,205.55,205.2,205.4,7118
AMBUJACEM,20180628,12:15:00,205.4,205.5,205.3,205.5,6596
AMBUJACEM,20180628,12:20:00,205.45,205.5,205,205.15,15509
AMBUJACEM,20180628,12:25:00,205.1,205.1,204.7,204.85,14609
AMBUJACEM,20180628,12:30:00,204.8,204.9,204.55,204.55,8478
AMBUJACEM,20180628,12:35:00,204.65,205,204.65,205,11173
AMBUJACEM,20180628,12:40:00,204.95,205.4,204.9,205.3,8896
AMBUJACEM,20180628,12:45:00,205.3,205.3,205.05,205.05,14581
AMBUJACEM,20180628,12:50:00,205.1,205.1,204.7,204.95,6741
AMBUJACEM,20180628,12:55:00,205,205.45,204.95,205.3,10331
AMBUJACEM,20180628,13:00:00,205.3,205.5,205.15,205.5,3303
AMBUJACEM,20180628,13:05:00,205.5,205.9,205.4,205.85,10884
AMBUJACEM,20180628,13:10:00,205.85,206,205.65,205.9,15583
AMBUJACEM,20180628,13:15:00,205.9,205.95,205.5,205.55,7058
AMBUJACEM,20180628,13:20:00,205.55,205.65,205.25,205.4,10739
AMBUJACEM,20180628,13:25:00,205.4,205.4,205.25,205.35,3132
AMBUJACEM,20180628,13:30:00,205.4,205.5,204.9,205,11218
AMBUJACEM,20180628,13:35:00,205.1,205.1,204.8,204.85,9722
AMBUJACEM,20180628,13:40:00,204.85,205.05,204.75,205.05,4380
AMBUJACEM,20180628,13:45:00,205.05,205.1,204.75,204.9,7926
AMBUJACEM,20180628,13:50:00,204.85,204.95,204.75,204.8,8272
AMBUJACEM,20180628,13:55:00,204.8,204.95,204.65,204.9,7410
AMBUJACEM,20180628,14:00:00,205.1,205.15,204.55,204.65,20418
AMBUJACEM,20180628,14:05:00,204.7,204.9,204.7,204.8,7614
AMBUJACEM,20180628,14:10:00,204.8,205.25,204.75,204.95,7689
AMBUJACEM,20180628,14:15:00,204.95,205.05,204.4,204.55,18535
AMBUJACEM,20180628,14:20:00,204.35,204.6,204.15,204.15,13623
AMBUJACEM,20180628,14:25:00,204.2,204.25,203.4,203.45,18840
AMBUJACEM,20180628,14:30:00,203.45,203.55,203.1,203.3,18006
AMBUJACEM,20180628,14:35:00,203.3,203.35,202.85,203,22694
AMBUJACEM,20180628,14:40:00,203.2,203.25,202.85,203,32356
AMBUJACEM,20180628,14:45:00,203,203.2,203,203.05,16304
AMBUJACEM,20180628,14:50:00,203.15,203.6,203.15,203.25,19750
AMBUJACEM,20180628,14:55:00,203.15,204.1,203.1,204.1,17043
AMBUJACEM,20180628,15:00:00,204,204.15,203.8,203.95,23122
AMBUJACEM,20180628,15:05:00,203.9,204.2,201.55,201.65,152783
AMBUJACEM,20180628,15:10:00,201.75,202.35,201.1,201.15,301943
AMBUJACEM,20180628,15:15:00,201.15,201.25,200.4,200.55,368922
AMBUJACEM,20180628,15:20:00,200.65,201.15,200.2,200.25,357982
AMBUJACEM,20180628,15:25:00,200.3,200.95,200.1,200.55,389920
AMBUJACEM,20180628,15:30:00,200.35,201.3,200.2,200.75,245904
AMBUJACEM,20180629,09:20:00,201.9,203.5,201.9,203.4,66979
AMBUJACEM,20180629,09:25:00,203.35,204,202.35,203.9,51337
AMBUJACEM,20180629,09:30:00,203.9,204,202.9,203.25,52215
AMBUJACEM,20180629,09:35:00,203.25,204.35,203.15,204.2,48509
AMBUJACEM,20180629,09:40:00,204.25,204.35,203.9,204.25,26823
AMBUJACEM,20180629,09:45:00,204.25,204.65,204.15,204.6,28858
AMBUJACEM,20180629,09:50:00,204.6,204.7,203.6,203.85,35442
AMBUJACEM,20180629,09:55:00,203.95,203.95,203.55,203.75,16399
AMBUJACEM,20180629,10:00:00,203.85,204,203.45,204,23387
AMBUJACEM,20180629,10:05:00,204,204.05,203.45,204,18909
AMBUJACEM,20180629,10:10:00,203.95,205,203.9,204.9,44041
AMBUJACEM,20180629,10:15:00,204.85,204.95,204.35,204.75,18042
AMBUJACEM,20180629,10:20:00,204.85,204.95,204.6,204.65,13849
AMBUJACEM,20180629,10:25:00,204.65,204.65,204.15,204.35,10882
AMBUJACEM,20180629,10:30:00,204.35,204.55,203.85,203.85,11065
AMBUJACEM,20180629,10:35:00,203.95,204.25,203.7,204.05,15700
AMBUJACEM,20180629,10:40:00,204.15,204.8,203.9,204.8,48630
AMBUJACEM,20180629,10:45:00,204.65,205.85,204.65,205.35,208793
AMBUJACEM,20180629,10:50:00,205.4,206.3,205.15,206,109548
AMBUJACEM,20180629,10:55:00,205.95,206.05,204.3,205.1,264915
AMBUJACEM,20180629,11:00:00,205.2,205.75,205.05,205.35,59530
AMBUJACEM,20180629,11:05:00,205.35,205.65,205.05,205.5,10463
AMBUJACEM,20180629,11:10:00,205.35,206,205.35,205.95,55255
AMBUJACEM,20180629,11:15:00,205.95,206.3,205.1,205.1,44597
AMBUJACEM,20180629,11:20:00,205.25,205.75,205.1,205.2,21512
AMBUJACEM,20180629,11:25:00,205.2,205.3,204.8,204.95,33337
AMBUJACEM,20180629,11:30:00,204.95,205.3,204.55,204.95,59224
AMBUJACEM,20180629,11:35:00,205.15,205.35,204.8,204.9,95202
AMBUJACEM,20180629,11:40:00,204.95,205.1,204.05,204.05,46150
AMBUJACEM,20180629,11:45:00,204.05,205.05,203.9,204.9,58408
AMBUJACEM,20180629,11:50:00,204.75,205,204.75,204.95,5228
AMBUJACEM,20180629,11:55:00,205,205.2,204.7,205.05,34562
AMBUJACEM,20180629,12:00:00,204.95,205.75,204.95,205.55,34904
AMBUJACEM,20180629,12:05:00,205.6,205.8,205.3,205.3,16291
AMBUJACEM,20180629,12:10:00,205.3,205.35,204.8,205,21751
AMBUJACEM,20180629,12:15:00,205,205,204.85,204.9,2301
AMBUJACEM,20180629,12:20:00,204.9,205,204.8,204.85,10356
AMBUJACEM,20180629,12:25:00,204.9,204.9,204.75,204.75,5791
AMBUJACEM,20180629,12:30:00,204.85,204.95,204.75,204.85,8272
AMBUJACEM,20180629,12:35:00,204.9,205.45,204.85,205.25,34192
AMBUJACEM,20180629,12:40:00,205.3,205.55,205.2,205.45,47880
AMBUJACEM,20180629,12:45:00,205.35,205.85,205.25,205.8,42637
AMBUJACEM,20180629,12:50:00,205.8,205.8,205.6,205.7,62928
AMBUJACEM,20180629,12:55:00,205.7,205.75,205.05,205.6,34213
AMBUJACEM,20180629,13:00:00,205.55,205.7,205.4,205.55,25065
AMBUJACEM,20180629,13:05:00,205.55,205.65,205.2,205.6,11421
AMBUJACEM,20180629,13:10:00,205.55,205.6,205.35,205.5,22620
AMBUJACEM,20180629,13:15:00,205.5,205.6,205.2,205.4,15199
AMBUJACEM,20180629,13:20:00,205.4,206.2,205.25,206,77363
AMBUJACEM,20180629,13:25:00,206,206.2,205.85,206,108381
AMBUJACEM,20180629,13:30:00,206,206.1,205.65,205.85,78440
AMBUJACEM,20180629,13:35:00,205.85,206.05,205.75,205.95,26498
AMBUJACEM,20180629,13:40:00,206,206.05,205.75,205.85,15690
AMBUJACEM,20180629,13:45:00,205.85,206.15,205.8,206,20934
AMBUJACEM,20180629,13:50:00,206,206.15,205.9,205.9,10164
AMBUJACEM,20180629,13:55:00,205.95,206.15,205.8,206,19792
AMBUJACEM,20180629,14:00:00,205.95,206.05,205.8,205.9,9754
AMBUJACEM,20180629,14:05:00,205.85,205.9,205.65,205.7,14146
AMBUJACEM,20180629,14:10:00,205.75,205.8,205.65,205.7,6096
AMBUJACEM,20180629,14:15:00,205.7,206,205.6,205.75,21326
AMBUJACEM,20180629,14:20:00,205.85,206.1,205.7,206,103138
AMBUJACEM,20180629,14:25:00,206.05,207.1,206,206.75,113483
AMBUJACEM,20180629,14:30:00,206.85,207.35,206.65,206.8,84669
AMBUJACEM,20180629,14:35:00,206.8,207.15,206.8,207,97286
AMBUJACEM,20180629,14:40:00,207.05,207.5,207.05,207.5,74797
AMBUJACEM,20180629,14:45:00,207.5,207.5,206.6,206.6,20876
AMBUJACEM,20180629,14:50:00,206.65,206.9,206.45,206.6,16087
AMBUJACEM,20180629,14:55:00,206.65,206.75,206.5,206.65,30975
AMBUJACEM,20180629,15:00:00,206.65,207.1,206.65,207,52171
AMBUJACEM,20180629,15:05:00,207.05,207.4,207,207.3,77120
AMBUJACEM,20180629,15:10:00,207.25,207.55,207.25,207.5,135358
AMBUJACEM,20180629,15:15:00,207.5,207.55,207.35,207.5,175895
AMBUJACEM,20180629,15:20:00,207.5,207.7,207.4,207.55,135147
AMBUJACEM,20180629,15:25:00,207.55,207.7,207.2,207.35,111144
AMBUJACEM,20180629,15:30:00,207.4,208,207.25,208,72007
AMBUJACEM,20180702,09:20:00,207.45,207.95,206.35,206.4,44966
AMBUJACEM,20180702,09:25:00,206.35,206.4,205,205.4,46869
AMBUJACEM,20180702,09:30:00,205.15,206.2,205.15,206.2,24501
AMBUJACEM,20180702,09:35:00,206.25,206.25,204.45,204.45,33444
AMBUJACEM,20180702,09:40:00,204.7,205.25,204.25,204.75,35462
AMBUJACEM,20180702,09:45:00,204.65,205.65,204.65,205.1,31688
AMBUJACEM,20180702,09:50:00,205.25,205.8,205.05,205.05,18326
AMBUJACEM,20180702,09:55:00,205.1,205.6,204.7,205.45,31258
AMBUJACEM,20180702,10:00:00,205.45,205.45,204.7,205,18056
AMBUJACEM,20180702,10:05:00,204.9,205.25,204.9,205.25,10333
AMBUJACEM,20180702,10:10:00,205.2,205.45,205.15,205.35,11232
AMBUJACEM,20180702,10:15:00,205.3,205.35,204.75,204.8,28396
AMBUJACEM,20180702,10:20:00,204.75,205.3,204.15,205,25377
AMBUJACEM,20180702,10:25:00,205.05,205.3,204.3,204.45,21409
AMBUJACEM,20180702,10:30:00,204.35,204.65,203.6,204.65,47923
AMBUJACEM,20180702,10:35:00,204.6,204.75,204.45,204.5,7170
AMBUJACEM,20180702,10:40:00,204.5,204.55,204,204.05,9515
AMBUJACEM,20180702,10:45:00,204,204.6,204,204.55,15075
AMBUJACEM,20180702,10:50:00,204.5,204.8,204.45,204.7,9338
AMBUJACEM,20180702,10:55:00,204.7,204.7,204.6,204.65,2987
AMBUJACEM,20180702,11:00:00,204.7,204.85,204.55,204.7,4046
AMBUJACEM,20180702,11:05:00,204.8,205.2,204.7,205.05,12023
AMBUJACEM,20180702,11:10:00,205.05,205.05,204.15,204.25,17922
AMBUJACEM,20180702,11:15:00,204.2,204.3,203.5,203.65,23265
AMBUJACEM,20180702,11:20:00,203.55,203.6,203.2,203.25,20853
AMBUJACEM,20180702,11:25:00,203.25,203.65,203.2,203.45,13130
AMBUJACEM,20180702,11:30:00,203.4,203.45,203.1,203.4,11447
AMBUJACEM,20180702,11:35:00,203.45,203.45,203.1,203.25,11189
AMBUJACEM,20180702,11:40:00,203.3,203.3,202.6,203.1,47952
AMBUJACEM,20180702,11:45:00,203,203.25,202.8,202.85,18953
AMBUJACEM,20180702,11:50:00,202.9,203.05,202.7,203,10844
AMBUJACEM,20180702,11:55:00,203,203,202.75,202.75,15009
AMBUJACEM,20180702,12:00:00,202.9,202.9,202.3,202.4,16325
AMBUJACEM,20180702,12:05:00,202.5,202.8,202.4,202.55,14521
AMBUJACEM,20180702,12:10:00,202.5,202.55,202.35,202.35,9907
AMBUJACEM,20180702,12:15:00,202.45,202.5,202.35,202.35,9471
AMBUJACEM,20180702,12:20:00,202.3,202.35,199.6,200.5,136552
AMBUJACEM,20180702,12:25:00,200.5,200.8,200.35,200.55,52767
AMBUJACEM,20180702,12:30:00,200.65,201.25,200.65,201,28388
AMBUJACEM,20180702,12:35:00,201.05,201.05,200.2,200.3,15629
AMBUJACEM,20180702,12:40:00,200.3,200.75,199.85,200.6,39282
AMBUJACEM,20180702,12:45:00,200.9,201,200.7,200.9,9631
AMBUJACEM,20180702,12:50:00,200.9,200.95,200.3,200.7,5789
AMBUJACEM,20180702,12:55:00,200.7,200.8,200.55,200.7,5391
AMBUJACEM,20180702,13:00:00,200.85,200.9,200.65,200.85,5966
AMBUJACEM,20180702,13:05:00,200.8,200.85,200.65,200.7,16016
AMBUJACEM,20180702,13:10:00,200.65,200.85,200.45,200.5,13383
AMBUJACEM,20180702,13:15:00,200.15,200.55,200.1,200.35,12844
AMBUJACEM,20180702,13:20:00,200.45,200.5,200,200.15,17287
AMBUJACEM,20180702,13:25:00,200.15,200.55,200.15,200.5,10845
AMBUJACEM,20180702,13:30:00,200.45,201,200.4,200.95,15501
AMBUJACEM,20180702,13:35:00,200.9,201,200.4,200.55,25890
AMBUJACEM,20180702,13:40:00,200.7,200.95,200.6,200.85,5879
AMBUJACEM,20180702,13:45:00,200.7,201.25,200.3,200.6,57893
AMBUJACEM,20180702,13:50:00,200.6,201.05,200.5,201.05,20736
AMBUJACEM,20180702,13:55:00,201,201.15,200.15,200.25,28952
AMBUJACEM,20180702,14:00:00,200.1,200.5,199.9,200.45,29541
AMBUJACEM,20180702,14:05:00,200.5,201,200.5,200.9,10061
AMBUJACEM,20180702,14:10:00,200.9,201.5,200.75,201.4,162635
AMBUJACEM,20180702,14:15:00,201.5,202.55,201.45,202,104059
AMBUJACEM,20180702,14:20:00,202.05,202.1,201.15,201.15,117618
AMBUJACEM,20180702,14:25:00,201.35,201.5,201,201,125378
AMBUJACEM,20180702,14:30:00,201.05,201.25,201,201.05,106217
AMBUJACEM,20180702,14:35:00,201,202,200.8,201.8,140001
AMBUJACEM,20180702,14:40:00,201.75,201.9,201.25,201.8,44282
AMBUJACEM,20180702,14:45:00,201.85,201.85,201,201.05,116274
AMBUJACEM,20180702,14:50:00,201.25,201.25,201,201.25,109915
AMBUJACEM,20180702,14:55:00,201.15,201.55,201.15,201.45,68909
AMBUJACEM,20180702,15:00:00,201.4,201.4,201,201.1,35682
AMBUJACEM,20180702,15:05:00,201.1,201.5,201,201.1,37664
AMBUJACEM,20180702,15:10:00,201.3,201.35,200.7,200.9,139817
AMBUJACEM,20180702,15:15:00,200.9,200.9,199.9,199.9,71133
AMBUJACEM,20180702,15:20:00,199.9,200.2,199.45,199.65,126843
AMBUJACEM,20180702,15:25:00,199.55,199.6,198.7,199.35,170973
AMBUJACEM,20180702,15:30:00,199.15,199.45,198.75,199.25,61858
AMBUJACEM,20180703,09:20:00,200.35,200.4,198.65,198.8,95270
AMBUJACEM,20180703,09:25:00,198.9,199,198.05,198.65,47331
AMBUJACEM,20180703,09:30:00,198.65,199.35,198.6,198.75,30383
AMBUJACEM,20180703,09:35:00,198.45,198.6,197.9,198.55,47429
AMBUJACEM,20180703,09:40:00,198.4,199.7,198.4,199.35,48730
AMBUJACEM,20180703,09:45:00,199.35,199.9,199.05,199.9,30060
AMBUJACEM,20180703,09:50:00,199.8,200.25,199.4,199.55,66042
AMBUJACEM,20180703,09:55:00,199.55,199.75,199,199.3,51941
AMBUJACEM,20180703,10:00:00,199.35,201,199.35,200.55,136794
AMBUJACEM,20180703,10:05:00,200.65,200.95,200.6,200.7,33156
AMBUJACEM,20180703,10:10:00,200.8,201,200.5,200.55,27391
AMBUJACEM,20180703,10:15:00,200.55,200.7,200.2,200.5,42360
AMBUJACEM,20180703,10:20:00,200.5,201.2,200.5,201.05,37430
AMBUJACEM,20180703,10:25:00,201.05,201.15,200.75,201,23942
AMBUJACEM,20180703,10:30:00,200.85,200.95,200.5,200.55,15894
AMBUJACEM,20180703,10:35:00,200.55,200.6,200.3,200.35,320000
AMBUJACEM,20180703,10:40:00,200.45,200.9,200.2,200.85,25544
AMBUJACEM,20180703,10:45:00,200.85,201,200.7,200.95,11516
AMBUJACEM,20180703,10:50:00,200.95,200.95,200.65,200.85,78047
AMBUJACEM,20180703,10:55:00,200.9,200.95,200.8,200.8,2597
AMBUJACEM,20180703,11:00:00,200.85,200.85,200.5,200.85,10372
AMBUJACEM,20180703,11:05:00,200.8,201.55,200.7,201.35,58360
AMBUJACEM,20180703,11:10:00,201.45,201.8,201.3,201.65,29833
AMBUJACEM,20180703,11:15:00,201.8,202.25,201.65,201.9,57248
AMBUJACEM,20180703,11:20:00,201.95,202.2,201.8,202,85120
AMBUJACEM,20180703,11:25:00,202.05,202.05,201.65,201.8,16668
AMBUJACEM,20180703,11:30:00,201.7,201.75,201.1,201.45,71649
AMBUJACEM,20180703,11:35:00,201.5,201.75,201.45,201.6,4074
AMBUJACEM,20180703,11:40:00,201.6,201.85,201.5,201.5,288985
AMBUJACEM,20180703,11:45:00,201.5,201.7,201.5,201.65,22580
AMBUJACEM,20180703,11:50:00,201.65,201.7,201.4,201.4,22113
AMBUJACEM,20180703,11:55:00,201.55,201.7,201.15,201.35,12314
AMBUJACEM,20180703,12:00:00,201.2,201.6,201.05,201.55,33592
AMBUJACEM,20180703,12:05:00,201.55,201.6,201.3,201.5,5294
AMBUJACEM,20180703,12:10:00,201.45,201.7,201.35,201.7,12036
AMBUJACEM,20180703,12:15:00,201.4,201.45,201.3,201.35,3469
AMBUJACEM,20180703,12:20:00,201.3,201.55,201.2,201.55,9881
AMBUJACEM,20180703,12:25:00,201.55,201.7,201.45,201.5,29556
AMBUJACEM,20180703,12:30:00,201.55,201.65,201.5,201.5,8248
AMBUJACEM,20180703,12:35:00,201.5,201.55,201.1,201.2,29141
AMBUJACEM,20180703,12:40:00,201.1,201.5,201.1,201.45,28933
AMBUJACEM,20180703,12:45:00,201.45,201.5,201.4,201.45,30957
AMBUJACEM,20180703,12:50:00,201.5,201.8,201.3,201.4,50285
AMBUJACEM,20180703,12:55:00,201.5,201.55,201.35,201.35,41880
AMBUJACEM,20180703,13:00:00,201.35,201.5,201.1,201.25,14084
AMBUJACEM,20180703,13:05:00,201.15,201.55,201.15,201.4,33475
AMBUJACEM,20180703,13:10:00,201.55,201.65,201.25,201.65,135917
AMBUJACEM,20180703,13:15:00,201.7,201.85,201.5,201.5,43094
AMBUJACEM,20180703,13:20:00,201.4,201.5,201.2,201.3,16240
AMBUJACEM,20180703,13:25:00,201.35,201.35,200.85,201.05,11335
AMBUJACEM,20180703,13:30:00,200.9,201.5,200.9,201.45,71693
AMBUJACEM,20180703,13:35:00,201.45,201.5,200.95,200.95,16176
AMBUJACEM,20180703,13:40:00,201.15,201.35,201,201.2,23832
AMBUJACEM,20180703,13:45:00,201.25,201.25,200.9,201,41134
AMBUJACEM,20180703,13:50:00,201,201,200.9,201,35764
AMBUJACEM,20180703,13:55:00,201,201,200.6,200.65,16961
AMBUJACEM,20180703,14:00:00,200.6,200.65,200.05,200.45,51431
AMBUJACEM,20180703,14:05:00,200.5,200.5,200.25,200.45,31960
AMBUJACEM,20180703,14:10:00,200.5,201,200.4,200.8,41863
AMBUJACEM,20180703,14:15:00,200.75,200.85,200.65,200.75,12397
AMBUJACEM,20180703,14:20:00,200.75,200.8,200.65,200.8,50626
AMBUJACEM,20180703,14:25:00,200.75,200.85,200.6,200.65,66090
AMBUJACEM,20180703,14:30:00,200.7,201.15,200.45,201,117091
AMBUJACEM,20180703,14:35:00,200.9,201.05,200.55,200.55,48084
AMBUJACEM,20180703,14:40:00,200.65,200.7,200.4,200.7,163844
AMBUJACEM,20180703,14:45:00,200.6,201,200.6,201,9886
AMBUJACEM,20180703,14:50:00,200.85,200.9,200.5,200.85,94487
AMBUJACEM,20180703,14:55:00,200.75,200.9,200.45,200.5,143342
AMBUJACEM,20180703,15:00:00,200.5,201.15,200.4,201.05,271413
AMBUJACEM,20180703,15:05:00,201.1,201.2,200.85,200.85,179035
AMBUJACEM,20180703,15:10:00,200.95,200.95,200.75,200.85,24105
AMBUJACEM,20180703,15:15:00,200.8,201,200.75,200.95,38583
AMBUJACEM,20180703,15:20:00,200.95,201,200.5,200.7,66215
AMBUJACEM,20180703,15:25:00,200.7,201,200.5,200.9,72444
AMBUJACEM,20180703,15:30:00,200.9,201,200.65,200.7,42314
AMBUJACEM,20180704,09:20:00,201.3,202.05,200.35,201.9,55781
AMBUJACEM,20180704,09:25:00,201.9,202.1,201.6,201.65,19828
AMBUJACEM,20180704,09:30:00,201.65,201.7,201.1,201.25,16716
AMBUJACEM,20180704,09:35:00,201.1,201.1,199.7,200.1,46361
AMBUJACEM,20180704,09:40:00,200.15,201,199.9,200.7,26759
AMBUJACEM,20180704,09:45:00,200.65,200.7,200.25,200.35,12601
AMBUJACEM,20180704,09:50:00,200.35,201.4,200.15,201.2,32702
AMBUJACEM,20180704,09:55:00,201.15,201.5,200.9,201.45,15141
AMBUJACEM,20180704,10:00:00,201.5,201.6,201,201.3,20165
AMBUJACEM,20180704,10:05:00,201.25,201.35,201,201,4609
AMBUJACEM,20180704,10:10:00,201,201.85,201,201.75,15364
AMBUJACEM,20180704,10:15:00,201.75,201.85,201.45,201.6,7717
AMBUJACEM,20180704,10:20:00,201.65,203.05,201.65,202.65,94117
AMBUJACEM,20180704,10:25:00,202.85,202.85,202.2,202.3,23494
AMBUJACEM,20180704,10:30:00,202.45,202.45,202.2,202.25,8011
AMBUJACEM,20180704,10:35:00,202.4,202.4,202,202.2,10187
AMBUJACEM,20180704,10:40:00,202.2,203,202.2,202.8,24566
AMBUJACEM,20180704,10:45:00,202.8,204.1,202.75,204.1,87469
AMBUJACEM,20180704,10:50:00,204.1,204.3,203.2,203.25,33960
AMBUJACEM,20180704,10:55:00,203.25,203.6,203.1,203.45,20241
AMBUJACEM,20180704,11:00:00,203.45,203.5,202.9,203.1,16000
AMBUJACEM,20180704,11:05:00,203.2,203.25,202.7,202.7,11127
AMBUJACEM,20180704,11:10:00,202.7,202.7,202.15,202.6,23765
AMBUJACEM,20180704,11:15:00,202.6,203,202.55,202.8,7936
AMBUJACEM,20180704,11:20:00,202.9,203.3,202.9,203.1,14993
AMBUJACEM,20180704,11:25:00,203.15,203.25,202.95,202.95,13571
AMBUJACEM,20180704,11:30:00,202.95,203.1,202.6,202.8,15947
AMBUJACEM,20180704,11:35:00,202.8,202.85,202.6,202.8,6065
AMBUJACEM,20180704,11:40:00,202.9,203.1,202.85,203,21941
AMBUJACEM,20180704,11:45:00,203,203,202.55,202.65,13205
AMBUJACEM,20180704,11:50:00,202.6,202.65,202.2,202.2,24110
AMBUJACEM,20180704,11:55:00,202.25,202.4,202.2,202.4,21517
AMBUJACEM,20180704,12:00:00,202.4,202.45,202.1,202.2,12173
AMBUJACEM,20180704,12:05:00,202.1,202.2,201.75,202,45519
AMBUJACEM,20180704,12:10:00,202,202.05,201.65,201.8,38959
AMBUJACEM,20180704,12:15:00,201.8,201.9,201.7,201.75,3378
AMBUJACEM,20180704,12:20:00,201.65,202,201.65,201.95,4492
AMBUJACEM,20180704,12:25:00,202,202.3,201.9,202.1,24330
AMBUJACEM,20180704,12:30:00,202.05,202.65,202.05,202.45,8300
AMBUJACEM,20180704,12:35:00,202.45,202.5,202.15,202.25,26353
AMBUJACEM,20180704,12:40:00,202.2,202.2,201.95,202,27083
AMBUJACEM,20180704,12:45:00,201.95,202,201.9,201.95,7481
AMBUJACEM,20180704,12:50:00,202,202.1,201.85,201.85,16430
AMBUJACEM,20180704,12:55:00,201.85,202,201.8,201.8,3081
AMBUJACEM,20180704,13:00:00,201.8,201.9,201.6,201.8,17788
AMBUJACEM,20180704,13:05:00,201.8,202,201.8,201.9,6182
AMBUJACEM,20180704,13:10:00,202,202,201.65,201.75,4847
AMBUJACEM,20180704,13:15:00,201.75,201.75,201.5,201.65,11143
AMBUJACEM,20180704,13:20:00,201.6,202,201.5,202,23645
AMBUJACEM,20180704,13:25:00,202,202.5,201.85,201.95,78450
AMBUJACEM,20180704,13:30:00,201.9,202,201.75,201.95,27862
AMBUJACEM,20180704,13:35:00,201.95,202,201.7,202,34875
AMBUJACEM,20180704,13:40:00,201.9,202.1,201.8,202.1,24323
AMBUJACEM,20180704,13:45:00,202.2,202.4,201.95,201.95,23759
AMBUJACEM,20180704,13:50:00,202,202,201.65,201.8,15962
AMBUJACEM,20180704,13:55:00,201.95,202.05,201.55,202,53535
AMBUJACEM,20180704,14:00:00,201.9,202.1,201.55,201.9,41451
AMBUJACEM,20180704,14:05:00,201.9,202,201.75,202,12429
AMBUJACEM,20180704,14:10:00,201.95,202,201.75,201.95,11065
AMBUJACEM,20180704,14:15:00,202,202.35,201.8,202.3,33831
AMBUJACEM,20180704,14:20:00,202.35,202.6,201.9,202.1,29681
AMBUJACEM,20180704,14:25:00,201.9,202.15,201.8,202,41229
AMBUJACEM,20180704,14:30:00,202,202,201.9,202,18437
AMBUJACEM,20180704,14:35:00,201.9,202.05,201.85,202,35473
AMBUJACEM,20180704,14:40:00,201.9,202,201.85,202,12334
AMBUJACEM,20180704,14:45:00,201.85,202,201.8,202,48855
AMBUJACEM,20180704,14:50:00,201.9,202,201.8,202,12336
AMBUJACEM,20180704,14:55:00,201.9,202,201.8,201.9,9984
AMBUJACEM,20180704,15:00:00,201.8,201.95,201.6,201.85,19513
AMBUJACEM,20180704,15:05:00,201.7,201.9,201.05,201.3,26415
AMBUJACEM,20180704,15:10:00,201.2,201.5,201.1,201.2,22068
AMBUJACEM,20180704,15:15:00,201.3,201.35,200.85,200.9,65375
AMBUJACEM,20180704,15:20:00,200.95,201,200.7,200.95,112400
AMBUJACEM,20180704,15:25:00,201,201.4,200.8,200.8,146602
AMBUJACEM,20180704,15:30:00,201,201.2,200.85,200.9,254118
AMBUJACEM,20180705,09:20:00,201.8,202.5,201.8,202.35,60233
AMBUJACEM,20180705,09:25:00,202.35,202.95,202.25,202.7,47409
AMBUJACEM,20180705,09:30:00,202.75,203.6,202.35,203.45,70300
AMBUJACEM,20180705,09:35:00,203.5,204.3,203.45,204.25,98273
AMBUJACEM,20180705,09:40:00,204.3,205.3,204.25,205,140210
AMBUJACEM,20180705,09:45:00,204.95,205.45,204.9,205.4,82370
AMBUJACEM,20180705,09:50:00,205.4,205.65,205.05,205.05,83930
AMBUJACEM,20180705,09:55:00,205.05,205.45,205.05,205.25,36432
AMBUJACEM,20180705,10:00:00,205.35,205.55,205.2,205.4,32303
AMBUJACEM,20180705,10:05:00,205.4,205.5,205.15,205.3,19778
AMBUJACEM,20180705,10:10:00,205.2,205.35,205.15,205.2,18573
AMBUJACEM,20180705,10:15:00,205.2,206.35,205.2,206.2,93958
AMBUJACEM,20180705,10:20:00,206.1,206.35,206,206.05,48958
AMBUJACEM,20180705,10:25:00,206,206.15,205.9,206,23555
AMBUJACEM,20180705,10:30:00,206.1,206.45,205.95,206.4,30801
AMBUJACEM,20180705,10:35:00,206.45,206.8,206.25,206.6,74324
AMBUJACEM,20180705,10:40:00,206.55,206.6,205.55,205.75,42612
AMBUJACEM,20180705,10:45:00,205.75,205.85,205.25,205.35,63289
AMBUJACEM,20180705,10:50:00,205.5,206,205.4,205.9,21694
AMBUJACEM,20180705,10:55:00,205.9,206.3,205.75,206.05,41926
AMBUJACEM,20180705,11:00:00,206,206.2,206,206.05,9586
AMBUJACEM,20180705,11:05:00,206.15,206.45,206,206.35,20539
AMBUJACEM,20180705,11:10:00,206.35,206.4,206.2,206.3,14778
AMBUJACEM,20180705,11:15:00,206.25,206.3,205.95,206,249914
AMBUJACEM,20180705,11:20:00,206.05,206.1,205.8,205.95,44648
AMBUJACEM,20180705,11:25:00,206,206.1,205.85,206.1,147151
AMBUJACEM,20180705,11:30:00,206.1,206.2,206,206,90194
AMBUJACEM,20180705,11:35:00,206.05,206.15,205.9,206,101833
AMBUJACEM,20180705,11:40:00,205.9,206.05,205.9,206,17987
AMBUJACEM,20180705,11:45:00,206,206,205.85,205.85,7630
AMBUJACEM,20180705,11:50:00,205.9,206,205.8,205.95,12488
AMBUJACEM,20180705,11:55:00,206,206,205.85,205.9,26030
AMBUJACEM,20180705,12:00:00,205.9,206,205.8,205.85,7222
AMBUJACEM,20180705,12:05:00,205.8,205.9,205.5,205.8,20430
AMBUJACEM,20180705,12:10:00,205.75,205.75,205.25,205.6,10010
AMBUJACEM,20180705,12:15:00,205.55,205.7,205.4,205.4,17965
AMBUJACEM,20180705,12:20:00,205.4,205.45,205.05,205.35,30107
AMBUJACEM,20180705,12:25:00,205.25,205.7,205.2,205.7,19801
AMBUJACEM,20180705,12:30:00,205.7,206.1,205.55,206.05,24365
AMBUJACEM,20180705,12:35:00,206.05,206.35,205.8,205.8,27963
AMBUJACEM,20180705,12:40:00,205.75,206.2,205.5,205.95,130267
AMBUJACEM,20180705,12:45:00,205.95,206,205.7,205.7,11711
AMBUJACEM,20180705,12:50:00,205.75,205.85,205.5,205.65,29191
AMBUJACEM,20180705,12:55:00,205.5,205.55,204.65,204.9,266110
AMBUJACEM,20180705,13:00:00,204.95,205,204.8,204.95,24938
AMBUJACEM,20180705,13:05:00,204.95,205.05,204.85,205,48429
AMBUJACEM,20180705,13:10:00,205,205.05,204.95,205,25730
AMBUJACEM,20180705,13:15:00,205,205.65,205,205.65,20634
AMBUJACEM,20180705,13:20:00,205.55,205.6,204.8,205,11056
AMBUJACEM,20180705,13:25:00,205,205.1,204.7,205.1,16317
AMBUJACEM,20180705,13:30:00,205.1,205.2,204.9,205,7204
AMBUJACEM,20180705,13:35:00,205,205.5,205,205.3,11749
AMBUJACEM,20180705,13:40:00,205.35,205.7,205.35,205.5,15556
AMBUJACEM,20180705,13:45:00,205.5,205.95,205.4,205.9,21858
AMBUJACEM,20180705,13:50:00,205.8,206.3,205.8,206.05,35674
AMBUJACEM,20180705,13:55:00,206.15,206.5,205.95,206,70951
AMBUJACEM,20180705,14:00:00,206,206.65,205.9,205.95,188324
AMBUJACEM,20180705,14:05:00,206,206.1,205.65,206,49432
AMBUJACEM,20180705,14:10:00,206,206.25,205.65,206.25,84788
AMBUJACEM,20180705,14:15:00,206.25,206.5,206.1,206.5,42810
AMBUJACEM,20180705,14:20:00,206.5,206.5,206.25,206.4,37613
AMBUJACEM,20180705,14:25:00,206.35,206.45,205.75,205.85,84518
AMBUJACEM,20180705,14:30:00,205.8,206.35,205.75,206.1,22939
AMBUJACEM,20180705,14:35:00,206,206.5,205.9,206.4,100914
AMBUJACEM,20180705,14:40:00,206.4,207.3,206.3,206.6,91185
AMBUJACEM,20180705,14:45:00,206.65,206.8,206.25,206.35,23244
AMBUJACEM,20180705,14:50:00,206.25,206.4,206,206.25,31861
AMBUJACEM,20180705,14:55:00,206.3,206.5,206.15,206.2,13881
AMBUJACEM,20180705,15:00:00,206.2,206.5,206.1,206.3,29694
AMBUJACEM,20180705,15:05:00,206.35,206.5,205.65,205.75,70254
AMBUJACEM,20180705,15:10:00,205.8,206.3,205.55,206.3,74778
AMBUJACEM,20180705,15:15:00,206.3,207.3,206.1,207.2,152411
AMBUJACEM,20180705,15:20:00,207.3,207.75,206.45,207.6,304253
AMBUJACEM,20180705,15:25:00,207.6,208.85,207.55,208.7,338346
AMBUJACEM,20180705,15:30:00,208.7,208.75,207.55,207.9,133598
AMBUJACEM,20180706,09:20:00,207.65,208.5,207.2,208.15,67247
AMBUJACEM,20180706,09:25:00,208.15,208.2,207.4,207.65,35921
AMBUJACEM,20180706,09:30:00,207.65,208.1,207.6,207.8,30397
AMBUJACEM,20180706,09:35:00,207.75,208.25,207.55,207.85,45982
AMBUJACEM,20180706,09:40:00,207.75,208.8,207.65,208.6,30217
AMBUJACEM,20180706,09:45:00,208.75,210,208.7,209.4,97488
AMBUJACEM,20180706,09:50:00,209.25,209.65,208.85,209.5,43830
AMBUJACEM,20180706,09:55:00,209.5,210.55,209.5,210.5,116283
AMBUJACEM,20180706,10:00:00,210.6,210.9,210.2,210.25,97524
AMBUJACEM,20180706,10:05:00,210.4,210.6,210.25,210.55,57186
AMBUJACEM,20180706,10:10:00,210.45,211.3,210.45,211.3,58762
AMBUJACEM,20180706,10:15:00,211.3,211.4,211.25,211.25,99288
AMBUJACEM,20180706,10:20:00,211.3,211.6,211.05,211.6,87874
AMBUJACEM,20180706,10:25:00,211.6,212,211.5,211.6,58608
AMBUJACEM,20180706,10:30:00,211.6,211.7,211.5,211.65,43624
AMBUJACEM,20180706,10:35:00,211.65,211.7,211.45,211.6,34456
AMBUJACEM,20180706,10:40:00,211.6,211.8,211.5,211.8,15848
AMBUJACEM,20180706,10:45:00,211.8,212.3,211.7,211.95,54372
AMBUJACEM,20180706,10:50:00,212,212.2,210.45,211.55,103369
AMBUJACEM,20180706,10:55:00,211.55,211.75,211.1,211.35,44899
AMBUJACEM,20180706,11:00:00,211.55,212.2,211.5,211.95,28061
AMBUJACEM,20180706,11:05:00,211.95,212.25,211.6,211.9,15562
AMBUJACEM,20180706,11:10:00,211.9,212.1,211.3,211.5,66456
AMBUJACEM,20180706,11:15:00,211.6,211.85,211.4,211.6,133137
AMBUJACEM,20180706,11:20:00,211.4,211.6,211.4,211.5,14669
AMBUJACEM,20180706,11:25:00,211.55,211.6,211.4,211.55,18956
AMBUJACEM,20180706,11:30:00,211.55,211.7,210.7,210.95,99244
AMBUJACEM,20180706,11:35:00,210.95,211.15,210.8,211,66117
AMBUJACEM,20180706,11:40:00,211,211.1,210.75,210.95,31917
AMBUJACEM,20180706,11:45:00,210.7,210.7,210.4,210.5,21276
AMBUJACEM,20180706,11:50:00,210.5,210.55,210,210.25,37764
AMBUJACEM,20180706,11:55:00,209.95,209.95,209.9,209.95,821
AMBUJACEM,20180706,12:00:00,209.9,210,209.9,209.95,11714
AMBUJACEM,20180706,12:05:00,209.95,209.95,209.2,209.4,32288
AMBUJACEM,20180706,12:10:00,209.3,209.45,208.9,209.05,36366
AMBUJACEM,20180706,12:15:00,209.1,209.4,208.85,208.9,27527
AMBUJACEM,20180706,12:20:00,209,209,208.85,208.95,25707
AMBUJACEM,20180706,12:25:00,208.9,208.95,208.55,208.85,16979
AMBUJACEM,20180706,12:30:00,208.8,209,208.5,208.8,21963
AMBUJACEM,20180706,12:35:00,208.8,209,208.7,208.85,12034
AMBUJACEM,20180706,12:40:00,208.9,208.95,208.7,208.7,4213
AMBUJACEM,20180706,12:45:00,208.75,209,208.75,209,7538
AMBUJACEM,20180706,12:50:00,209,209,208.95,209,13924
AMBUJACEM,20180706,12:55:00,209,209,208.75,208.75,12601
AMBUJACEM,20180706,13:00:00,208.75,209,208.5,208.85,15936
AMBUJACEM,20180706,13:05:00,208.85,209,208.7,208.85,11026
AMBUJACEM,20180706,13:10:00,208.85,209,208.85,208.95,4061
AMBUJACEM,20180706,13:15:00,209,209,208.9,209,16025
AMBUJACEM,20180706,13:20:00,209,209.5,208.9,209.1,32046
AMBUJACEM,20180706,13:25:00,209.05,209.4,208.9,208.9,27251
AMBUJACEM,20180706,13:30:00,209,209.1,208.95,209.1,8173
AMBUJACEM,20180706,13:35:00,209.1,209.8,209.05,209.65,17899
AMBUJACEM,20180706,13:40:00,209.55,209.8,209.4,209.4,35107
AMBUJACEM,20180706,13:45:00,209.4,209.4,208.9,209,15873
AMBUJACEM,20180706,13:50:00,209,209.05,208.75,208.8,8531
AMBUJACEM,20180706,13:55:00,208.75,209.05,208.7,208.9,24817
AMBUJACEM,20180706,14:00:00,208.9,209.1,208.65,208.7,21360
AMBUJACEM,20180706,14:05:00,208.65,209.3,208.65,209.15,6305
AMBUJACEM,20180706,14:10:00,209.1,209.15,208.7,208.8,5876
AMBUJACEM,20180706,14:15:00,208.85,209,208.85,209,10126
AMBUJACEM,20180706,14:20:00,209,209,208.5,208.85,16452
AMBUJACEM,20180706,14:25:00,208.7,209.25,208.7,209,68090
AMBUJACEM,20180706,14:30:00,209,209,208.85,208.9,29277
AMBUJACEM,20180706,14:35:00,208.9,209,208.8,208.95,7924
AMBUJACEM,20180706,14:40:00,208.85,208.85,208.55,208.8,5883
AMBUJACEM,20180706,14:45:00,208.85,208.9,208.5,208.6,8200
AMBUJACEM,20180706,14:50:00,208.65,209,208.55,209,32202
AMBUJACEM,20180706,14:55:00,209,209,208.75,208.9,10086
AMBUJACEM,20180706,15:00:00,208.9,209,208.8,208.9,5926
AMBUJACEM,20180706,15:05:00,208.9,208.95,208.1,208.35,61345
AMBUJACEM,20180706,15:10:00,208.3,208.7,207.9,207.95,103592
AMBUJACEM,20180706,15:15:00,208,208,207.6,207.7,59714
AMBUJACEM,20180706,15:20:00,207.8,207.8,207.25,207.4,78011
AMBUJACEM,20180706,15:25:00,207.45,207.45,206.7,207,161746
AMBUJACEM,20180706,15:30:00,206.95,207.55,206.9,207.1,96060
AMBUJACEM,20180709,09:20:00,209,210,208.65,209.3,66885
AMBUJACEM,20180709,09:25:00,209.2,209.6,208.65,209,32791
AMBUJACEM,20180709,09:30:00,209.05,209.6,208.15,208.25,33669
AMBUJACEM,20180709,09:35:00,208.3,209.2,208.2,209.2,22702
AMBUJACEM,20180709,09:40:00,209.15,209.6,209,209.2,33009
AMBUJACEM,20180709,09:45:00,209,209,208.45,208.85,16920
AMBUJACEM,20180709,09:50:00,208.9,209.4,208.8,209.35,11526
AMBUJACEM,20180709,09:55:00,209.4,209.4,208.9,208.9,16888
AMBUJACEM,20180709,10:00:00,208.75,208.8,208.5,208.55,13151
AMBUJACEM,20180709,10:05:00,208.5,209.1,208.35,208.9,8138
AMBUJACEM,20180709,10:10:00,208.9,208.9,208.4,208.45,9617
AMBUJACEM,20180709,10:15:00,208.6,208.6,207.65,207.9,25849
AMBUJACEM,20180709,10:20:00,207.95,208,207.55,207.9,12949
AMBUJACEM,20180709,10:25:00,207.85,208,207.7,207.75,11188
AMBUJACEM,20180709,10:30:00,207.85,208,207.5,207.8,15967
AMBUJACEM,20180709,10:35:00,207.75,207.8,207.35,207.65,11403
AMBUJACEM,20180709,10:40:00,207.65,208,207.55,207.95,6707
AMBUJACEM,20180709,10:45:00,207.95,207.95,207.8,207.8,2844
AMBUJACEM,20180709,10:50:00,207.9,208.8,207.85,208.75,27184
AMBUJACEM,20180709,10:55:00,208.75,208.75,208,208.2,21758
AMBUJACEM,20180709,11:00:00,208.2,208.35,207.8,208.1,12142
AMBUJACEM,20180709,11:05:00,208.2,208.6,208.2,208.4,4948
AMBUJACEM,20180709,11:10:00,208.4,209.05,208.4,208.9,19564
AMBUJACEM,20180709,11:15:00,209,209.15,208.8,208.9,8646
AMBUJACEM,20180709,11:20:00,208.85,209,208.4,208.7,5895
AMBUJACEM,20180709,11:25:00,208.7,208.7,208.3,208.4,6519
AMBUJACEM,20180709,11:30:00,208.45,208.65,208.35,208.55,4507
AMBUJACEM,20180709,11:35:00,208.55,208.75,208.45,208.45,6070
AMBUJACEM,20180709,11:40:00,208.45,208.65,207.95,207.95,24004
AMBUJACEM,20180709,11:45:00,208,208,207.85,207.95,18069
AMBUJACEM,20180709,11:50:00,207.95,208,207.95,208,8387
AMBUJACEM,20180709,11:55:00,207.95,208,207.7,207.85,6731
AMBUJACEM,20180709,12:00:00,207.85,207.9,207.7,207.9,10871
AMBUJACEM,20180709,12:05:00,207.85,207.9,207.8,207.8,2703
AMBUJACEM,20180709,12:10:00,207.85,207.9,207.8,207.85,1906
AMBUJACEM,20180709,12:15:00,207.85,207.85,207.7,207.7,9750
AMBUJACEM,20180709,12:20:00,207.75,208,207.75,207.85,12212
AMBUJACEM,20180709,12:25:00,207.85,207.85,207.7,207.75,4611
AMBUJACEM,20180709,12:30:00,207.75,207.75,207.65,207.75,9098
AMBUJACEM,20180709,12:35:00,207.75,207.75,207.45,207.5,8236
AMBUJACEM,20180709,12:40:00,207.45,207.5,207.25,207.3,15474
AMBUJACEM,20180709,12:45:00,207.3,207.5,207.3,207.5,32537
AMBUJACEM,20180709,12:50:00,207.5,207.5,207.3,207.45,43369
AMBUJACEM,20180709,12:55:00,207.45,207.5,207.45,207.5,24404
AMBUJACEM,20180709,13:00:00,207.45,207.5,207.1,207.4,10547
AMBUJACEM,20180709,13:05:00,207.4,207.5,207.25,207.45,5609
AMBUJACEM,20180709,13:10:00,207.5,207.55,207.35,207.35,19453
AMBUJACEM,20180709,13:15:00,207.45,207.5,207.25,207.4,21145
AMBUJACEM,20180709,13:20:00,207.4,207.5,207.25,207.35,5853
AMBUJACEM,20180709,13:25:00,207.35,207.5,207.35,207.4,9156
AMBUJACEM,20180709,13:30:00,207.45,207.5,207.35,207.45,31204
AMBUJACEM,20180709,13:35:00,207.45,207.65,207.4,207.65,13868
AMBUJACEM,20180709,13:40:00,207.65,207.7,207.45,207.55,22755
AMBUJACEM,20180709,13:45:00,207.6,207.65,207.45,207.45,28303
AMBUJACEM,20180709,13:50:00,207.5,207.55,207.45,207.45,37248
AMBUJACEM,20180709,13:55:00,207.5,207.5,207.25,207.25,13088
AMBUJACEM,20180709,14:00:00,207.25,207.4,207.2,207.25,10023
AMBUJACEM,20180709,14:05:00,207.4,207.4,207.05,207.2,23514
AMBUJACEM,20180709,14:10:00,207.25,207.25,206.55,206.65,23244
AMBUJACEM,20180709,14:15:00,206.7,206.7,206.3,206.5,10822
AMBUJACEM,20180709,14:20:00,206.5,207.2,206.45,206.9,15979
AMBUJACEM,20180709,14:25:00,206.95,207,206.3,206.35,10911
AMBUJACEM,20180709,14:30:00,206.3,206.3,205.9,206.15,52888
AMBUJACEM,20180709,14:35:00,206.25,206.35,205.9,206,118878
AMBUJACEM,20180709,14:40:00,206,206.45,205.8,206.2,56590
AMBUJACEM,20180709,14:45:00,206.2,206.85,206,206,76049
AMBUJACEM,20180709,14:50:00,206,206.05,205.8,206,56010
AMBUJACEM,20180709,14:55:00,205.95,206,205.95,205.95,42065
AMBUJACEM,20180709,15:00:00,205.95,206,205.95,205.95,49538
AMBUJACEM,20180709,15:05:00,205.95,206,205.6,205.75,44571
AMBUJACEM,20180709,15:10:00,205.75,206,205.7,205.95,41475
AMBUJACEM,20180709,15:15:00,206,206,205.65,205.8,66989
AMBUJACEM,20180709,15:20:00,205.7,206.6,205.4,206.5,206587
AMBUJACEM,20180709,15:25:00,206.45,207,206.3,206.3,134950
AMBUJACEM,20180709,15:30:00,206.4,206.4,205.6,206,43125
AMBUJACEM,20180710,09:20:00,207.15,208.3,207.15,207.8,52267
AMBUJACEM,20180710,09:25:00,207.8,208.1,207.05,208.1,47786
AMBUJACEM,20180710,09:30:00,208.1,208.45,207.8,208.25,44486
AMBUJACEM,20180710,09:35:00,208.35,208.65,207.75,207.75,46013
AMBUJACEM,20180710,09:40:00,207.75,207.95,207.45,207.85,13761
AMBUJACEM,20180710,09:45:00,207.95,208.05,207.55,207.75,14223
AMBUJACEM,20180710,09:50:00,207.75,207.85,207.1,207.15,25408
AMBUJACEM,20180710,09:55:00,207.2,207.35,206.3,206.5,82228
AMBUJACEM,20180710,10:00:00,206.55,206.55,206.1,206.45,17506
AMBUJACEM,20180710,10:05:00,206.45,206.5,206.3,206.3,12778
AMBUJACEM,20180710,10:10:00,206.35,207.05,206.3,207,20602
AMBUJACEM,20180710,10:15:00,207.05,207.3,206.9,207,12814
AMBUJACEM,20180710,10:20:00,207.05,207.2,207,207.15,8266
AMBUJACEM,20180710,10:25:00,207.1,207.15,206.45,206.55,22984
AMBUJACEM,20180710,10:30:00,206.55,207.15,206.55,206.65,45090
AMBUJACEM,20180710,10:35:00,206.7,207.2,206.25,207.15,307172
AMBUJACEM,20180710,10:40:00,207.15,208,207.05,208,59412
AMBUJACEM,20180710,10:45:00,208,208.25,207.85,208.15,46131
AMBUJACEM,20180710,10:50:00,208.1,208.15,207.8,208,22344
AMBUJACEM,20180710,10:55:00,208.05,208.35,207.9,208.35,15799
AMBUJACEM,20180710,11:00:00,208.4,208.5,208.15,208.15,23412
AMBUJACEM,20180710,11:05:00,208.2,208.35,207.85,207.85,14272
AMBUJACEM,20180710,11:10:00,207.9,207.9,207.25,207.4,20613
AMBUJACEM,20180710,11:15:00,207.4,207.55,207.1,207.55,17198
AMBUJACEM,20180710,11:20:00,207.55,207.65,207.2,207.25,16603
AMBUJACEM,20180710,11:25:00,207.3,207.55,206.75,207,33684
AMBUJACEM,20180710,11:30:00,207,207.65,206.9,207.5,17989
AMBUJACEM,20180710,11:35:00,207.5,207.55,207.2,207.3,16047
AMBUJACEM,20180710,11:40:00,207.35,207.7,207.25,207.55,19466
AMBUJACEM,20180710,11:45:00,207.6,207.75,207.3,207.3,34180
AMBUJACEM,20180710,11:50:00,207.3,207.3,207,207.15,24392
AMBUJACEM,20180710,11:55:00,207.15,207.3,207.05,207.15,25821
AMBUJACEM,20180710,12:00:00,207.2,207.3,206.95,207.15,48668
AMBUJACEM,20180710,12:05:00,207.2,207.35,207.1,207.15,71051
AMBUJACEM,20180710,12:10:00,207.2,207.3,207,207.05,18437
AMBUJACEM,20180710,12:15:00,207.1,207.25,206.6,206.7,41350
AMBUJACEM,20180710,12:20:00,206.75,206.9,206.6,206.6,14415
AMBUJACEM,20180710,12:25:00,206.65,207,206.6,206.8,65227
AMBUJACEM,20180710,12:30:00,206.85,207.05,206.6,206.7,70669
AMBUJACEM,20180710,12:35:00,206.65,206.7,206.35,206.5,71973
AMBUJACEM,20180710,12:40:00,206.45,206.5,206.3,206.3,40615
AMBUJACEM,20180710,12:45:00,206.4,206.5,206.4,206.45,14662
AMBUJACEM,20180710,12:50:00,206.45,206.5,206.45,206.45,24811
AMBUJACEM,20180710,12:55:00,206.45,206.5,206.25,206.35,24583
AMBUJACEM,20180710,13:00:00,206.35,206.5,206.15,206.15,24840
AMBUJACEM,20180710,13:05:00,206.2,206.45,206.1,206.2,43489
AMBUJACEM,20180710,13:10:00,206.2,206.25,206,206,34289
AMBUJACEM,20180710,13:15:00,206.05,206.05,205.6,205.9,34805
AMBUJACEM,20180710,13:20:00,205.9,205.9,205.5,205.7,14195
AMBUJACEM,20180710,13:25:00,205.55,206,205.5,205.55,70139
AMBUJACEM,20180710,13:30:00,205.55,205.75,205.5,205.7,12854
AMBUJACEM,20180710,13:35:00,205.7,205.9,205.6,205.6,35359
AMBUJACEM,20180710,13:40:00,205.8,205.85,205.4,205.5,45268
AMBUJACEM,20180710,13:45:00,205.5,205.75,205.35,205.35,54275
AMBUJACEM,20180710,13:50:00,205.35,205.35,204.95,205,97232
AMBUJACEM,20180710,13:55:00,205,205.4,204.95,205.25,26989
AMBUJACEM,20180710,14:00:00,205.15,205.35,205.05,205.25,43490
AMBUJACEM,20180710,14:05:00,205.25,205.5,205.15,205.15,39092
AMBUJACEM,20180710,14:10:00,205.25,205.3,205.05,205.05,21951
AMBUJACEM,20180710,14:15:00,205.2,205.3,205,205,34897
AMBUJACEM,20180710,14:20:00,204.95,204.95,204.5,204.65,86306
AMBUJACEM,20180710,14:25:00,204.65,204.75,204.6,204.7,88431
AMBUJACEM,20180710,14:30:00,204.7,204.7,203.65,203.75,50431
AMBUJACEM,20180710,14:35:00,203.85,204.4,203.55,204.05,31066
AMBUJACEM,20180710,14:40:00,204.05,204.75,204.05,204.5,38895
AMBUJACEM,20180710,14:45:00,204.6,204.6,204.3,204.3,34959
AMBUJACEM,20180710,14:50:00,204.35,204.4,203.95,204.3,38729
AMBUJACEM,20180710,14:55:00,204.2,204.3,203.95,204,13554
AMBUJACEM,20180710,15:00:00,204.05,204.5,203.95,204.5,63704
AMBUJACEM,20180710,15:05:00,204.4,204.5,204.4,204.45,62719
AMBUJACEM,20180710,15:10:00,204.5,204.5,204.35,204.5,93299
AMBUJACEM,20180710,15:15:00,204.5,204.5,204.15,204.25,133012
AMBUJACEM,20180710,15:20:00,204.25,204.35,204.1,204.2,81176
AMBUJACEM,20180710,15:25:00,204.2,204.55,204.15,204.3,223841
AMBUJACEM,20180710,15:30:00,204.3,204.45,204,204.45,181933
AMBUJACEM,20180711,09:20:00,204.6,205.1,204.35,204.55,53072
AMBUJACEM,20180711,09:25:00,204.65,204.65,204,204.45,36506
AMBUJACEM,20180711,09:30:00,204.4,204.65,203.5,203.5,36576
AMBUJACEM,20180711,09:35:00,203.7,203.9,203.1,203.8,36128
AMBUJACEM,20180711,09:40:00,203.9,204.25,203.45,203.75,17350
AMBUJACEM,20180711,09:45:00,203.65,203.85,203.5,203.65,13493
AMBUJACEM,20180711,09:50:00,203.65,203.95,202.55,202.75,54450
AMBUJACEM,20180711,09:55:00,202.75,203,202.55,202.65,28816
AMBUJACEM,20180711,10:00:00,202.65,202.8,202.15,202.3,19569
AMBUJACEM,20180711,10:05:00,202.3,202.5,202,202.35,29004
AMBUJACEM,20180711,10:10:00,202.3,202.5,202.1,202.3,17582
AMBUJACEM,20180711,10:15:00,202.3,202.6,202.3,202.6,10680
AMBUJACEM,20180711,10:20:00,202.5,202.8,202.45,202.6,11547
AMBUJACEM,20180711,10:25:00,202.6,202.95,202.45,202.75,10951
AMBUJACEM,20180711,10:30:00,202.75,203.05,202.75,203,9996
AMBUJACEM,20180711,10:35:00,203.1,203.1,202.5,202.85,24502
AMBUJACEM,20180711,10:40:00,202.9,202.95,202.65,202.9,450547
AMBUJACEM,20180711,10:45:00,202.95,203,202.9,202.95,9285
AMBUJACEM,20180711,10:50:00,203,203.4,202.95,203.3,17944
AMBUJACEM,20180711,10:55:00,203.25,203.35,203.25,203.25,700
AMBUJACEM,20180711,11:00:00,203.25,203.8,203.2,203.8,17158
AMBUJACEM,20180711,11:05:00,203.8,204.05,203.2,203.2,29204
AMBUJACEM,20180711,11:10:00,203.25,203.3,202.8,202.9,22677
AMBUJACEM,20180711,11:15:00,202.85,203.15,202.55,202.6,16901
AMBUJACEM,20180711,11:20:00,202.55,202.85,202.35,202.85,11835
AMBUJACEM,20180711,11:25:00,202.8,202.85,201.9,202,92944
AMBUJACEM,20180711,11:30:00,202.1,202.1,201.75,202,27015
AMBUJACEM,20180711,11:35:00,202,202.05,201.55,201.8,34279
AMBUJACEM,20180711,11:40:00,201.8,201.9,201.55,201.8,13824
AMBUJACEM,20180711,11:45:00,201.75,201.95,201.2,201.45,33302
AMBUJACEM,20180711,11:50:00,201.8,201.85,201.8,201.85,588
AMBUJACEM,20180711,11:55:00,201.85,202,201.65,201.95,30183
AMBUJACEM,20180711,12:00:00,201.9,202,201.8,201.95,5543
AMBUJACEM,20180711,12:05:00,202,202.95,201.9,202.75,32858
AMBUJACEM,20180711,12:10:00,202.75,202.85,202.3,202.5,9026
AMBUJACEM,20180711,12:15:00,202.5,202.5,201.85,202,26716
AMBUJACEM,20180711,12:20:00,201.95,202,201.7,201.75,21476
AMBUJACEM,20180711,12:25:00,201.75,201.85,201.5,201.85,8287
AMBUJACEM,20180711,12:30:00,201.85,202,201.75,202,3829
AMBUJACEM,20180711,12:35:00,202,202,201.9,201.9,19141
AMBUJACEM,20180711,12:40:00,201.95,202,201.65,201.85,5531
AMBUJACEM,20180711,12:45:00,201.85,202,201.3,201.3,12470
AMBUJACEM,20180711,12:50:00,201.3,202,201.25,201.95,8397
AMBUJACEM,20180711,12:55:00,201.8,201.95,201.7,201.85,3561
AMBUJACEM,20180711,13:00:00,201.8,202,201.8,201.85,5372
AMBUJACEM,20180711,13:05:00,201.9,202,201.9,202,49150
AMBUJACEM,20180711,13:10:00,202,202,201.9,201.95,7786
AMBUJACEM,20180711,13:15:00,201.95,202.35,201.9,202.1,50120
AMBUJACEM,20180711,13:20:00,202.1,202.3,201.85,202.1,30198
AMBUJACEM,20180711,13:25:00,202.1,202.1,201.9,202.05,8226
AMBUJACEM,20180711,13:30:00,202.1,202.1,201.75,202,15763
AMBUJACEM,20180711,13:35:00,201.9,202.1,201.8,202.1,15489
AMBUJACEM,20180711,13:40:00,201.9,202,201.75,201.9,5125
AMBUJACEM,20180711,13:45:00,201.9,202,201.7,201.7,19125
AMBUJACEM,20180711,13:50:00,201.7,202,201.35,201.8,56248
AMBUJACEM,20180711,13:55:00,201.8,202.25,201.8,202,25384
AMBUJACEM,20180711,14:00:00,201.9,202.35,201.9,202.35,33818
AMBUJACEM,20180711,14:05:00,202.35,202.35,202.05,202.1,11200
AMBUJACEM,20180711,14:10:00,202.1,202.2,202.05,202.15,31974
AMBUJACEM,20180711,14:15:00,202.15,202.2,201.85,201.85,37886
AMBUJACEM,20180711,14:20:00,201.85,202,201.55,201.8,26312
AMBUJACEM,20180711,14:25:00,201.75,202.1,201.75,202.1,13975
AMBUJACEM,20180711,14:30:00,202.15,202.85,202.1,202.5,53990
AMBUJACEM,20180711,14:35:00,202.6,202.8,202.5,202.5,19465
AMBUJACEM,20180711,14:40:00,202.5,202.5,202.3,202.3,51623
AMBUJACEM,20180711,14:45:00,202.25,202.45,201.9,202.4,34906
AMBUJACEM,20180711,14:50:00,202.25,202.5,201.9,202.3,88896
AMBUJACEM,20180711,14:55:00,202.35,202.85,202.35,202.75,27791
AMBUJACEM,20180711,15:00:00,202.75,203.35,202.5,203,56342
AMBUJACEM,20180711,15:05:00,202.95,203,202.2,202.6,88396
AMBUJACEM,20180711,15:10:00,202.55,203,202.5,202.5,82106
AMBUJACEM,20180711,15:15:00,202.55,202.65,202.2,202.5,50549
AMBUJACEM,20180711,15:20:00,202.6,202.75,202.25,202.35,52720
AMBUJACEM,20180711,15:25:00,202.4,202.8,202.35,202.7,46375
AMBUJACEM,20180711,15:30:00,202.65,202.9,202.4,202.65,34449
AMBUJACEM,20180712,09:20:00,203.8,204.3,203.45,203.95,48450
AMBUJACEM,20180712,09:25:00,204,204.25,203.55,203.55,82031
AMBUJACEM,20180712,09:30:00,203.5,204.8,203.45,204.45,48984
AMBUJACEM,20180712,09:35:00,204.45,205,204.4,204.55,32521
AMBUJACEM,20180712,09:40:00,204.5,204.55,203.75,204,23268
AMBUJACEM,20180712,09:45:00,203.9,204.1,202.95,203.25,63252
AMBUJACEM,20180712,09:50:00,203.3,203.65,203.3,203.5,40650
AMBUJACEM,20180712,09:55:00,203.6,203.7,203.05,203.4,71287
AMBUJACEM,20180712,10:00:00,203.45,203.8,203.2,203.45,91937
AMBUJACEM,20180712,10:05:00,203.6,203.75,203.15,203.5,45573
AMBUJACEM,20180712,10:10:00,203.35,203.85,203.35,203.7,31321
AMBUJACEM,20180712,10:15:00,203.7,204.45,203.65,204.4,44669
AMBUJACEM,20180712,10:20:00,204.4,205.9,203.25,205.75,1239030
AMBUJACEM,20180712,10:25:00,205.75,206.2,205.2,205.4,89014
AMBUJACEM,20180712,10:30:00,205.4,205.95,205.35,205.9,43111
AMBUJACEM,20180712,10:35:00,206,206,205.5,205.75,18899
AMBUJACEM,20180712,10:40:00,205.75,206,205.6,205.6,16466
AMBUJACEM,20180712,10:45:00,205.6,205.7,205.5,205.5,15928
AMBUJACEM,20180712,10:50:00,205.3,205.7,205.3,205.55,11238
AMBUJACEM,20180712,10:55:00,205.55,205.65,205.05,205.4,13061
AMBUJACEM,20180712,11:00:00,205.4,205.75,205.4,205.5,11289
AMBUJACEM,20180712,11:05:00,205.65,205.9,205.5,205.9,6955
AMBUJACEM,20180712,11:10:00,205.85,206,205.6,205.65,9156
AMBUJACEM,20180712,11:15:00,205.7,205.7,204.95,205,115594
AMBUJACEM,20180712,11:20:00,205,205.25,204.9,205.2,36300
AMBUJACEM,20180712,11:25:00,205.2,205.25,204.8,204.95,60135
AMBUJACEM,20180712,11:30:00,204.95,205,204.7,204.95,43850
AMBUJACEM,20180712,11:35:00,205,205,204.85,205,19700
AMBUJACEM,20180712,11:40:00,204.95,205,204.8,204.9,48949
AMBUJACEM,20180712,11:45:00,204.95,205,204.5,204.5,27140
AMBUJACEM,20180712,11:50:00,204.5,204.65,204.25,204.45,19043
AMBUJACEM,20180712,11:55:00,204.5,204.5,204.1,204.45,21111
AMBUJACEM,20180712,12:00:00,204.45,204.85,204.35,204.6,21525
AMBUJACEM,20180712,12:05:00,204.6,204.6,204,204,85315
AMBUJACEM,20180712,12:10:00,204,204.65,204,204.65,13565
AMBUJACEM,20180712,12:15:00,204.55,205,204.5,204.9,44881
AMBUJACEM,20180712,12:20:00,204.95,205,204.15,204.55,273074
AMBUJACEM,20180712,12:25:00,204.7,205.15,204.35,205.15,19939
AMBUJACEM,20180712,12:30:00,205,205.25,204.75,204.75,184756
AMBUJACEM,20180712,12:35:00,204.65,204.7,203.95,204,119074
AMBUJACEM,20180712,12:40:00,204,204,203.4,203.85,60082
AMBUJACEM,20180712,12:45:00,203.85,203.9,202.2,202.6,56857
AMBUJACEM,20180712,12:50:00,202.65,202.65,201.8,202,138342
AMBUJACEM,20180712,12:55:00,202,202.25,201.85,202,96416
AMBUJACEM,20180712,13:00:00,202.1,202.4,202,202.4,6819
AMBUJACEM,20180712,13:05:00,202.4,202.45,202,202,16184
AMBUJACEM,20180712,13:10:00,202.05,202.4,202,202.4,28256
AMBUJACEM,20180712,13:15:00,202.45,202.7,202.2,202.45,15517
AMBUJACEM,20180712,13:20:00,202.45,202.65,202.3,202.35,11677
AMBUJACEM,20180712,13:25:00,202.4,202.6,202.4,202.55,4910
AMBUJACEM,20180712,13:30:00,202.6,202.6,202.2,202.25,8669
AMBUJACEM,20180712,13:35:00,202.25,202.25,201.9,202.05,28424
AMBUJACEM,20180712,13:40:00,202.05,202.15,202,202,47989
AMBUJACEM,20180712,13:45:00,202.05,202.25,202,202.05,13445
AMBUJACEM,20180712,13:50:00,202,202.2,202,202.05,11633
AMBUJACEM,20180712,13:55:00,202.05,202.7,202,202.6,18695
AMBUJACEM,20180712,14:00:00,202.6,203,202.55,202.9,14054
AMBUJACEM,20180712,14:05:00,203,203,202.8,202.8,17091
AMBUJACEM,20180712,14:10:00,202.85,202.95,202.4,202.45,11299
AMBUJACEM,20180712,14:15:00,202.45,202.75,202.2,202.45,12718
AMBUJACEM,20180712,14:20:00,202.45,202.5,201.8,202.05,24861
AMBUJACEM,20180712,14:25:00,202.1,202.45,201.9,202.3,10432
AMBUJACEM,20180712,14:30:00,202.3,202.4,202.05,202.25,27723
AMBUJACEM,20180712,14:35:00,202.2,202.75,202.2,202.75,10759
AMBUJACEM,20180712,14:40:00,202.6,203.05,202.6,202.75,23049
AMBUJACEM,20180712,14:45:00,202.75,202.85,202.55,202.75,12758
AMBUJACEM,20180712,14:50:00,202.75,202.9,202.45,202.5,14059
AMBUJACEM,20180712,14:55:00,202.5,202.5,202.15,202.2,9258
AMBUJACEM,20180712,15:00:00,202.25,202.25,202,202.05,8363
AMBUJACEM,20180712,15:05:00,202.1,202.5,202.1,202.25,10347
AMBUJACEM,20180712,15:10:00,202.2,202.35,202.1,202.2,10068
AMBUJACEM,20180712,15:15:00,202.2,202.3,202.05,202.3,27489
AMBUJACEM,20180712,15:20:00,202.25,202.25,201.35,201.8,65385
AMBUJACEM,20180712,15:25:00,201.85,201.9,201.3,201.3,99918
AMBUJACEM,20180712,15:30:00,201.35,201.95,201.3,201.95,80674
AMBUJACEM,20180713,09:20:00,202.5,203.35,202.5,202.8,40291
AMBUJACEM,20180713,09:25:00,202.95,203.1,201.9,201.95,28259
AMBUJACEM,20180713,09:30:00,202.05,202.55,201.85,202.1,12179
AMBUJACEM,20180713,09:35:00,202,202.65,201.7,202.5,12279
AMBUJACEM,20180713,09:40:00,202.5,203.15,202.3,202.8,19611
AMBUJACEM,20180713,09:45:00,202.8,202.85,201.5,201.5,36298
AMBUJACEM,20180713,09:50:00,201.7,201.7,201.2,201.4,25070
AMBUJACEM,20180713,09:55:00,201.35,201.7,201.1,201.3,18459
AMBUJACEM,20180713,10:00:00,201.3,201.65,201,201.65,16558
AMBUJACEM,20180713,10:05:00,201.65,201.65,201.05,201.1,11394
AMBUJACEM,20180713,10:10:00,201.05,201.1,200.3,200.45,22091
AMBUJACEM,20180713,10:15:00,200.4,200.8,200.2,200.2,16559
AMBUJACEM,20180713,10:20:00,200.3,200.5,199.8,200.35,36103
AMBUJACEM,20180713,10:25:00,200.35,200.5,199.75,200.3,26728
AMBUJACEM,20180713,10:30:00,200.3,200.5,200,200.2,8807
AMBUJACEM,20180713,10:35:00,200,200.45,200,200.45,6719
AMBUJACEM,20180713,10:40:00,200.45,200.45,199.65,200,12668
AMBUJACEM,20180713,10:45:00,200,200.15,199.4,199.65,17016
AMBUJACEM,20180713,10:50:00,199.6,199.7,198.85,199.05,54243
AMBUJACEM,20180713,10:55:00,199.05,199.35,198.75,198.75,25763
AMBUJACEM,20180713,11:00:00,198.7,199.2,198.5,199.1,23639
AMBUJACEM,20180713,11:05:00,199.2,199.3,198.95,199.3,11692
AMBUJACEM,20180713,11:10:00,199.25,199.25,199,199.15,9988
AMBUJACEM,20180713,11:15:00,199.2,199.6,199.1,199.1,15638
AMBUJACEM,20180713,11:20:00,199.1,199.1,198.05,198.6,36913
AMBUJACEM,20180713,11:25:00,198.75,198.75,197.8,198,69411
AMBUJACEM,20180713,11:30:00,198,198.1,197.75,197.9,40141
AMBUJACEM,20180713,11:35:00,197.75,198,197.55,197.9,26896
AMBUJACEM,20180713,11:40:00,197.85,198,197.8,198,31953
AMBUJACEM,20180713,11:45:00,198,198.55,198,198.4,10496
AMBUJACEM,20180713,11:50:00,198.4,198.45,198.2,198.2,8864
AMBUJACEM,20180713,11:55:00,198.2,198.3,197.9,198,30942
AMBUJACEM,20180713,12:00:00,197.95,198.05,197.85,197.95,22922
AMBUJACEM,20180713,12:05:00,197.95,198.1,197.85,198,41809
AMBUJACEM,20180713,12:10:00,198,198.05,197.7,197.7,32305
AMBUJACEM,20180713,12:15:00,197.7,198,197.7,197.95,24240
AMBUJACEM,20180713,12:20:00,198,198.05,197.75,197.75,49921
AMBUJACEM,20180713,12:25:00,197.8,198,197.7,197.95,17271
AMBUJACEM,20180713,12:30:00,198,198,197.8,197.85,9896
AMBUJACEM,20180713,12:35:00,197.8,197.85,197.6,197.75,30582
AMBUJACEM,20180713,12:40:00,197.75,197.95,197.65,197.9,29663
AMBUJACEM,20180713,12:45:00,197.95,198.4,197.85,197.95,66638
AMBUJACEM,20180713,12:50:00,197.95,198,197.75,197.85,23027
AMBUJACEM,20180713,12:55:00,198,198,197.9,198,31345
AMBUJACEM,20180713,13:00:00,198,198,197.75,197.75,8160
AMBUJACEM,20180713,13:05:00,197.75,197.75,197.65,197.7,4451
AMBUJACEM,20180713,13:10:00,197.7,198,197.7,198,5994
AMBUJACEM,20180713,13:15:00,198,198,197.95,198,27853
AMBUJACEM,20180713,13:20:00,198,198,197.95,198,6570
AMBUJACEM,20180713,13:25:00,198,198,197.95,198,21768
AMBUJACEM,20180713,13:30:00,198,198.2,197.95,198,16284
AMBUJACEM,20180713,13:35:00,197.95,198.25,197.95,198,47304
AMBUJACEM,20180713,13:40:00,198.05,198.2,197.95,198,20512
AMBUJACEM,20180713,13:45:00,198.05,198.15,197.95,198,49939
AMBUJACEM,20180713,13:50:00,197.95,197.95,197.8,197.9,2840
AMBUJACEM,20180713,13:55:00,197.85,198,197.8,198,6708
AMBUJACEM,20180713,14:00:00,198,198.05,197.8,198,36573
AMBUJACEM,20180713,14:05:00,198,198.05,197.8,198,8674
AMBUJACEM,20180713,14:10:00,198,198.05,197.9,197.95,17952
AMBUJACEM,20180713,14:15:00,197.95,198.25,197.8,198,10894
AMBUJACEM,20180713,14:20:00,198.1,198.1,197.85,198,8281
AMBUJACEM,20180713,14:25:00,198,198,197.75,197.95,9224
AMBUJACEM,20180713,14:30:00,197.95,198,197.9,197.95,14864
AMBUJACEM,20180713,14:35:00,197.9,198,197.85,198,24186
AMBUJACEM,20180713,14:40:00,198,198,197.9,197.95,28451
AMBUJACEM,20180713,14:45:00,197.85,198,197.8,198,16120
AMBUJACEM,20180713,14:50:00,197.95,198,197.3,197.3,27320
AMBUJACEM,20180713,14:55:00,197.4,197.5,197.1,197.45,12510
AMBUJACEM,20180713,15:00:00,197.45,197.55,196.9,197.45,69340
AMBUJACEM,20180713,15:05:00,197.5,197.5,196.8,197,57310
AMBUJACEM,20180713,15:10:00,196.95,197.2,196.85,197,83078
AMBUJACEM,20180713,15:15:00,197,197.1,196.8,196.95,105998
AMBUJACEM,20180713,15:20:00,197,197,196.65,196.8,64844
AMBUJACEM,20180713,15:25:00,196.7,197.2,196.3,197,127889
AMBUJACEM,20180713,15:30:00,197.05,197.2,196.8,197,128758