ZKH11,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKH11,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKH11,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKH11,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKH11,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKH11,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKH11,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKH11,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKH11,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKH11,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKH11,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKH11,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKH11,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKH11,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKH11,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKH11,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKH11,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKH11,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKH11,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKH11,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKH11,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKH11,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKH11,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKH11,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKH11,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKH11,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKH11,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKH11,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKH11,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKH11,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKH11,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKH11,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKH11,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKH11,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKH11,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKH11,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKH11,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKH11,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKH11,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKH11,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKH11,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKH11,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKH11,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKH11,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKH11,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKH11,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKH11,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKH11,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKH11,2008-07-14 13:30,14,2.6,2.6,2.6,2.6,0
ZKH11,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKH11,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKH11,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKH11,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKH11,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKH11,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKH11,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKH11,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKH11,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKH11,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKH11,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKH11,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKH11,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKH11,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKH11,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKH11,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKH11,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKH11,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKH11,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKH11,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKH11,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKH11,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKH11,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKH11,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKH11,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKH11,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKH11,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKH11,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKH11,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKH11,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKH11,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKH11,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKH11,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKH11,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKH11,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKH11,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKH11,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKH11,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKH11,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKH11,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKH11,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKH11,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKH11,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKH11,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKH11,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKH11,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKH11,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKH11,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKH11,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKH11,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKH11,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKH11,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKH11,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKH11,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKH11,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKH11,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKH11,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKH11,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKH11,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKH11,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKH11,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKH11,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKH11,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKH11,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKH11,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKH11,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKH11,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKH11,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKH11,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKH11,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKH11,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKH11,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKH11,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKH11,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKH11,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKH11,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKH11,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKH11,2010-03-23 11:00,23,1.7,1.7,1.7,1.7,6
ZKH11,2010-04-15 13:00,15,1.725,1.725,1.725,1.725,5
ZKH11,2010-04-16 13:00,16,1.725,1.725,1.7,1.7,8
ZKH11,2010-04-19 13:00,19,1.69,1.69,1.672,1.686,20
ZKH11,2010-04-20 13:00,20,1.7,1.7,1.7,1.7,6
ZKH11,2010-04-21 11:00,21,1.724,1.725,1.724,1.725,16
ZKH11,2010-04-21 12:00,21,1.725,1.725,1.725,1.725,12
ZKH11,2010-04-21 13:00,21,1.73,1.73,1.73,1.73,2
ZKH11,2010-04-22 13:00,22,1.74,1.74,1.74,1.74,10
ZKH11,2010-04-23 13:00,23,1.72,1.72,1.72,1.72,10
ZKH11,2010-04-26 13:00,26,1.71,1.739,1.71,1.725,31
ZKH11,2010-04-27 13:00,27,1.71,1.71,1.7,1.7,22
ZKH11,2010-04-28 13:00,28,1.72,1.72,1.71,1.71,25
ZKH11,2010-04-29 12:30,29,1.703,1.703,1.703,1.703,10
ZKH11,2010-04-29 13:00,29,1.728,1.728,1.715,1.728,30
ZKH11,2010-04-30 13:00,30,1.732,1.732,1.732,1.732,10
ZKH11,2010-05-03 13:00,3,1.725,1.725,1.725,1.725,10
ZKH11,2010-05-04 13:00,4,1.72,1.72,1.72,1.72,5
ZKH11,2010-05-05 13:00,5,1.711,1.724,1.711,1.724,16
ZKH11,2010-05-06 10:30,6,1.725,1.725,1.725,1.725,11
ZKH11,2010-05-06 13:00,6,1.707,1.707,1.707,1.707,5
ZKH11,2010-05-07 12:00,7,1.697,1.697,1.697,1.697,2
ZKH11,2010-05-07 12:30,7,1.698,1.698,1.698,1.698,5
ZKH11,2010-05-07 13:00,7,1.699,1.699,1.699,1.699,5
ZKH11,2010-05-10 13:00,10,1.709,1.71,1.695,1.71,29
ZKH11,2010-05-11 12:00,11,1.707,1.707,1.707,1.707,5
ZKH11,2010-05-11 13:00,11,1.707,1.72,1.707,1.72,19
ZKH11,2010-05-12 13:00,12,1.713,1.72,1.7,1.72,25
ZKH11,2010-05-13 13:00,13,1.709,1.718,1.709,1.71,38
ZKH11,2010-05-14 10:00,14,1.692,1.692,1.692,1.692,6
ZKH11,2010-05-14 13:00,14,1.693,1.693,1.685,1.685,20
ZKH11,2010-05-17 13:00,17,1.68,1.68,1.68,1.68,10
ZKH11,2010-05-18 13:00,18,1.68,1.683,1.68,1.683,10
ZKH11,2010-05-19 13:00,19,1.679,1.68,1.679,1.68,20
ZKH11,2010-05-20 11:30,20,1.645,1.645,1.645,1.645,5
ZKH11,2010-05-20 13:00,20,1.645,1.65,1.645,1.645,20
ZKH11,2010-05-21 10:00,21,1.652,1.652,1.652,1.652,3
ZKH11,2010-05-21 10:30,21,1.652,1.659,1.652,1.659,14
ZKH11,2010-05-21 13:00,21,1.654,1.654,1.641,1.641,15
ZKH11,2010-05-24 13:00,24,1.668,1.668,1.662,1.668,19
ZKH11,2010-05-25 07:00,25,1.64,1.64,1.64,1.64,2
ZKH11,2010-05-25 13:00,25,1.645,1.645,1.64,1.64,15
ZKH11,2010-05-26 13:00,26,1.675,1.675,1.66,1.671,22
ZKH11,2010-05-27 13:00,27,1.674,1.679,1.674,1.679,22
ZKH11,2010-05-28 13:00,28,1.667,1.667,1.62,1.64,25
ZKH11,2010-06-01 13:00,1,1.633,1.647,1.633,1.647,11
ZKH11,2010-06-02 13:00,2,1.637,1.637,1.622,1.622,20
ZKH11,2010-06-03 13:00,3,1.63,1.632,1.63,1.632,19
ZKH11,2010-06-04 13:00,4,1.615,1.615,1.599,1.615,23
ZKH11,2010-06-07 13:00,7,1.6,1.6,1.597,1.597,20
ZKH11,2010-06-08 09:30,8,1.599,1.599,1.599,1.599,1
ZKH11,2010-06-08 13:00,8,1.6,1.6,1.582,1.582,25
ZKH11,2010-06-09 13:00,9,1.591,1.591,1.58,1.58,20
ZKH11,2010-06-10 13:00,10,1.61,1.61,1.61,1.61,1
ZKH11,2010-06-11 13:00,11,1.625,1.625,1.625,1.625,15
ZKH11,2010-06-14 10:30,14,1.64,1.64,1.64,1.64,2
ZKH11,2010-06-14 13:00,14,1.637,1.64,1.625,1.625,20
ZKH11,2010-06-15 12:30,15,1.64,1.64,1.64,1.64,15
ZKH11,2010-06-15 13:00,15,1.64,1.644,1.629,1.629,27
ZKH11,2010-06-16 13:00,16,1.655,1.659,1.641,1.642,40
ZKH11,2010-06-17 13:00,17,1.67,1.67,1.637,1.637,21
ZKH11,2010-06-18 13:00,18,1.664,1.664,1.648,1.648,24
ZKH11,2010-06-21 12:30,21,1.631,1.631,1.631,1.631,16
ZKH11,2010-06-21 13:00,21,1.652,1.652,1.652,1.652,10
ZKH11,2010-06-22 13:00,22,1.641,1.65,1.618,1.618,25
ZKH11,2010-06-23 13:00,23,1.619,1.619,1.619,1.619,10
ZKH11,2010-06-24 13:00,24,1.614,1.614,1.614,1.614,5
ZKH11,2010-06-25 13:00,25,1.61,1.61,1.59,1.59,20
ZKH11,2010-06-28 10:00,28,1.57,1.57,1.57,1.57,20
ZKH11,2010-06-28 11:00,28,1.575,1.575,1.575,1.575,10
ZKH11,2010-06-28 13:00,28,1.57,1.57,1.57,1.57,5
ZKH11,2010-06-29 09:30,29,1.585,1.59,1.585,1.59,25
ZKH11,2010-06-29 10:00,29,1.555,1.555,1.555,1.555,10
ZKH11,2010-06-29 10:30,29,1.551,1.558,1.551,1.558,4
ZKH11,2010-06-29 11:00,29,1.551,1.551,1.551,1.551,1
ZKH11,2010-06-29 12:30,29,1.55,1.55,1.55,1.55,5
ZKH11,2010-06-29 13:00,29,1.54,1.552,1.54,1.549,25
ZKH11,2010-06-30 09:30,30,1.615,1.615,1.599,1.599,16
ZKH11,2010-06-30 10:00,30,1.62,1.62,1.62,1.62,19
ZKH11,2010-06-30 13:00,30,1.619,1.619,1.61,1.61,62
ZKH11,2010-07-01 12:00,1,1.64,1.64,1.64,1.64,5
ZKH11,2010-07-01 13:00,1,1.649,1.649,1.648,1.649,22
ZKH11,2010-07-02 13:00,2,1.646,1.646,1.646,1.646,2
ZKH11,2010-07-06 13:00,6,1.65,1.655,1.65,1.655,10
ZKH11,2010-07-07 09:30,7,1.67,1.67,1.67,1.67,2
ZKH11,2010-07-07 10:30,7,1.66,1.66,1.66,1.66,2
ZKH11,2010-07-07 11:00,7,1.67,1.67,1.67,1.67,10
ZKH11,2010-07-07 12:30,7,1.677,1.677,1.677,1.677,2
ZKH11,2010-07-07 13:00,7,1.674,1.679,1.674,1.678,25
ZKH11,2010-07-08 12:00,8,1.684,1.684,1.684,1.684,5
ZKH11,2010-07-08 13:00,8,1.694,1.694,1.685,1.685,17
ZKH11,2010-07-09 13:00,9,1.682,1.682,1.682,1.682,5
ZKH11,2010-07-12 13:00,12,1.684,1.684,1.684,1.684,5
ZKH11,2010-07-13 12:00,13,1.67,1.67,1.67,1.67,3
ZKH11,2010-07-13 12:30,13,1.665,1.665,1.665,1.665,1
ZKH11,2010-07-13 13:00,13,1.673,1.673,1.673,1.673,5
ZKH11,2010-07-14 09:30,14,1.675,1.675,1.675,1.675,10
ZKH11,2010-07-14 13:00,14,1.698,1.698,1.698,1.698,5
ZKH11,2010-07-15 13:00,15,1.717,1.717,1.717,1.717,2
ZKH11,2010-07-16 13:00,16,1.72,1.72,1.72,1.72,10
ZKH11,2010-07-19 13:00,19,1.686,1.686,1.686,1.686,5
ZKH11,2010-07-20 13:00,20,1.667,1.667,1.657,1.663,18
ZKH11,2010-07-21 12:30,21,1.675,1.675,1.675,1.675,1
ZKH11,2010-07-21 13:00,21,1.675,1.675,1.675,1.675,9
ZKH11,2010-07-22 12:30,22,1.68,1.68,1.68,1.68,10
ZKH11,2010-07-22 13:00,22,1.685,1.685,1.685,1.685,5
ZKH11,2010-07-23 13:00,23,1.67,1.67,1.67,1.67,5
ZKH11,2010-07-26 13:00,26,1.649,1.649,1.649,1.649,2
ZKH11,2010-07-27 10:00,27,1.632,1.632,1.632,1.632,17
ZKH11,2010-07-27 13:00,27,1.647,1.647,1.64,1.64,8
ZKH11,2010-07-28 10:00,28,1.66,1.66,1.66,1.66,10
ZKH11,2010-07-28 11:30,28,1.665,1.665,1.665,1.665,2
ZKH11,2010-07-28 13:00,28,1.664,1.665,1.651,1.651,25
ZKH11,2010-07-29 13:00,29,1.664,1.67,1.664,1.668,18
ZKH11,2010-07-30 13:00,30,1.69,1.69,1.69,1.69,5
ZKH11,2010-08-02 13:00,2,1.709,1.709,1.7,1.7,7
ZKH11,2010-08-03 11:30,3,1.707,1.707,1.707,1.707,3
ZKH11,2010-08-03 13:00,3,1.7,1.7,1.7,1.7,5
ZKH11,2010-08-04 13:00,4,1.729,1.729,1.723,1.723,10
ZKH11,2010-08-05 13:00,5,1.757,1.76,1.745,1.745,17
ZKH11,2010-08-06 13:00,6,1.73,1.73,1.724,1.73,13
ZKH11,2010-08-09 13:00,9,1.731,1.731,1.728,1.728,7
ZKH11,2010-08-10 13:00,10,1.706,1.71,1.7,1.71,19
ZKH11,2010-08-11 13:00,11,1.709,1.71,1.709,1.71,10
ZKH11,2010-08-12 13:00,12,1.733,1.733,1.733,1.733,1
ZKH11,2010-08-13 13:00,13,1.745,1.745,1.745,1.745,15
ZKH11,2010-08-16 11:30,16,1.755,1.755,1.755,1.755,10
ZKH11,2010-08-16 13:00,16,1.761,1.761,1.755,1.755,5
ZKH11,2010-08-17 12:30,17,1.765,1.765,1.765,1.765,10
ZKH11,2010-08-17 13:00,17,1.774,1.777,1.774,1.777,6
ZKH11,2010-08-18 13:00,18,1.773,1.779,1.773,1.779,7
ZKH11,2010-08-19 12:30,19,1.762,1.762,1.746,1.746,30
ZKH11,2010-08-19 13:00,19,1.765,1.777,1.765,1.777,17
ZKH11,2010-08-20 09:30,20,1.764,1.764,1.764,1.764,4
ZKH11,2010-08-20 13:00,20,1.754,1.765,1.754,1.765,54
ZKH11,2010-08-23 10:30,23,1.76,1.76,1.76,1.76,20
ZKH11,2010-08-23 13:00,23,1.76,1.76,1.755,1.755,10
ZKH11,2010-08-24 13:00,24,1.73,1.73,1.73,1.73,5
ZKH11,2010-08-25 10:00,25,1.73,1.73,1.73,1.73,2
ZKH11,2010-08-25 13:00,25,1.73,1.73,1.73,1.73,5
ZKH11,2010-08-26 13:00,26,1.762,1.765,1.762,1.765,16
ZKH11,2010-08-27 13:00,27,1.771,1.782,1.771,1.778,22
ZKH11,2010-08-30 13:00,30,1.795,1.795,1.795,1.795,5
ZKH11,2010-08-31 09:30,31,1.805,1.805,1.805,1.805,3
ZKH11,2010-08-31 10:00,31,1.787,1.787,1.787,1.787,10
ZKH11,2010-08-31 12:30,31,1.799,1.799,1.799,1.799,3
ZKH11,2010-08-31 13:00,31,1.79,1.79,1.79,1.79,5
ZKH11,2010-09-01 13:00,1,1.805,1.805,1.805,1.805,5
ZKH11,2010-09-02 13:00,2,1.802,1.805,1.802,1.805,12
ZKH11,2010-09-03 10:00,3,1.82,1.82,1.82,1.82,10
ZKH11,2010-09-03 13:00,3,1.835,1.835,1.835,1.835,5
ZKH11,2010-09-07 13:00,7,1.84,1.84,1.83,1.83,10
ZKH11,2010-09-08 10:00,8,1.839,1.84,1.839,1.84,30
ZKH11,2010-09-08 10:30,8,1.838,1.838,1.838,1.838,60
ZKH11,2010-09-08 11:00,8,1.838,1.845,1.838,1.845,10
ZKH11,2010-09-08 12:30,8,1.832,1.834,1.832,1.834,2
ZKH11,2010-09-08 13:00,8,1.834,1.842,1.831,1.831,16
ZKH11,2010-09-09 13:00,9,1.845,1.848,1.845,1.848,22
ZKH11,2010-09-10 13:00,10,1.869,1.869,1.869,1.869,6
ZKH11,2010-09-13 11:00,13,1.89,1.89,1.89,1.89,7
ZKH11,2010-09-13 11:30,13,1.89,1.89,1.89,1.89,3
ZKH11,2010-09-13 12:00,13,1.885,1.885,1.885,1.885,14
ZKH11,2010-09-13 13:00,13,1.89,1.89,1.89,1.89,6
ZKH11,2010-09-14 11:00,14,1.916,1.916,1.916,1.916,5
ZKH11,2010-09-14 13:00,14,1.924,1.93,1.924,1.93,12
ZKH11,2010-09-15 10:30,15,1.926,1.926,1.926,1.926,5
ZKH11,2010-09-15 13:00,15,1.938,1.938,1.936,1.936,6
ZKH11,2010-09-16 11:00,16,1.92,1.92,1.92,1.92,10
ZKH11,2010-09-16 13:00,16,1.929,1.932,1.929,1.929,13
ZKH11,2010-09-17 10:30,17,1.955,1.955,1.955,1.955,5
ZKH11,2010-09-17 11:00,17,1.973,1.973,1.973,1.973,10
ZKH11,2010-09-17 12:00,17,1.991,1.991,1.988,1.988,9
ZKH11,2010-09-17 12:30,17,1.985,1.988,1.985,1.988,10
ZKH11,2010-09-17 13:00,17,1.985,1.985,1.982,1.982,6
ZKH11,2010-09-20 12:30,20,1.985,1.985,1.985,1.985,5
ZKH11,2010-09-20 13:00,20,1.983,1.99,1.983,1.99,10
ZKH11,2010-09-21 13:00,21,1.965,1.965,1.945,1.945,4
ZKH11,2010-09-22 13:00,22,1.923,1.923,1.923,1.923,2
ZKH11,2010-09-23 13:00,23,1.886,1.899,1.886,1.899,9
ZKH11,2010-09-24 11:30,24,1.965,1.965,1.965,1.965,15
ZKH11,2010-09-24 13:00,24,1.985,1.985,1.975,1.975,4
ZKH11,2010-09-27 12:00,27,1.956,1.956,1.956,1.956,10
ZKH11,2010-09-27 13:00,27,1.963,1.963,1.963,1.963,5
ZKH11,2010-09-28 13:00,28,1.921,1.928,1.906,1.917,25
ZKH11,2010-09-29 13:00,29,1.93,1.94,1.93,1.94,10
ZKH11,2010-09-30 10:00,30,1.885,1.885,1.885,1.885,5
ZKH11,2010-09-30 13:00,30,1.91,1.91,1.909,1.91,10
ZKH11,2010-10-01 10:30,1,1.855,1.855,1.851,1.851,15
ZKH11,2010-10-01 11:30,1,1.841,1.841,1.841,1.841,10
ZKH11,2010-10-04 13:00,4,1.85,1.85,1.85,1.85,5
ZKH11,2010-10-05 13:00,5,1.911,1.911,1.911,1.911,1
ZKH11,2010-10-06 13:00,6,1.92,1.92,1.92,1.92,5
ZKH11,2010-10-07 10:00,7,1.951,1.951,1.951,1.951,5
ZKH11,2010-10-07 13:00,7,1.94,1.94,1.94,1.94,2
ZKH11,2010-10-08 09:30,8,2.11,2.12,2.11,2.112,12
ZKH11,2010-10-08 11:30,8,2.115,2.115,2.115,2.115,5
ZKH11,2010-10-11 10:30,11,2.125,2.125,2.125,2.125,2
ZKH11,2010-10-11 13:00,11,2.116,2.123,2.116,2.123,10
ZKH11,2010-10-12 10:30,12,2.113,2.113,2.113,2.113,5
ZKH11,2010-10-12 11:30,12,2.119,2.119,2.119,2.119,5
ZKH11,2010-10-12 12:00,12,2.119,2.15,2.119,2.15,20
ZKH11,2010-10-12 12:30,12,2.148,2.148,2.148,2.148,10
ZKH11,2010-10-12 13:00,12,2.158,2.162,2.158,2.162,8
ZKH11,2010-10-13 10:30,13,2.153,2.153,2.127,2.135,22
ZKH11,2010-10-13 11:00,13,2.135,2.135,2.135,2.135,5
ZKH11,2010-10-13 13:00,13,2.133,2.135,2.133,2.135,7
ZKH11,2010-10-14 09:30,14,2.145,2.145,2.145,2.145,3
ZKH11,2010-10-14 10:30,14,2.145,2.145,2.145,2.145,5
ZKH11,2010-10-14 13:00,14,2.13,2.135,2.13,2.135,12
ZKH11,2010-10-15 12:30,15,2.14,2.14,2.14,2.14,2
ZKH11,2010-10-15 13:00,15,2.126,2.132,2.124,2.132,15
ZKH11,2010-10-18 09:30,18,2.13,2.13,2.125,2.125,11
ZKH11,2010-10-18 10:00,18,2.115,2.115,2.115,2.115,5
ZKH11,2010-10-18 11:00,18,2.12,2.12,2.12,2.12,10
ZKH11,2010-10-18 13:00,18,2.13,2.13,2.128,2.129,15
ZKH11,2010-10-19 11:00,19,2.105,2.105,2.105,2.105,5
ZKH11,2010-10-19 12:00,19,2.099,2.099,2.099,2.099,1
ZKH11,2010-10-19 12:30,19,2.088,2.088,2.086,2.087,8
ZKH11,2010-10-19 13:00,19,2.08,2.085,2.08,2.085,4
ZKH11,2010-10-20 12:30,20,2.128,2.147,2.128,2.147,27
ZKH11,2010-10-20 13:00,20,2.15,2.15,2.144,2.146,14
ZKH11,2010-10-21 13:00,21,2.125,2.134,2.125,2.133,5
ZKH11,2010-10-22 11:00,22,2.145,2.145,2.14,2.14,2
ZKH11,2010-10-22 13:00,22,2.135,2.135,2.12,2.134,10
ZKH11,2010-10-25 11:30,25,2.154,2.154,2.154,2.154,5
ZKH11,2010-10-25 13:00,25,2.155,2.161,2.155,2.161,7
ZKH11,2010-10-26 09:30,26,2.147,2.159,2.147,2.158,26
ZKH11,2010-10-26 10:30,26,2.155,2.155,2.155,2.155,5
ZKH11,2010-10-26 13:00,26,2.156,2.156,2.156,2.156,1
ZKH11,2010-10-27 11:30,27,2.16,2.16,2.16,2.16,20
ZKH11,2010-10-27 12:30,27,2.158,2.167,2.158,2.167,20
ZKH11,2010-10-27 13:00,27,2.17,2.17,2.165,2.165,9
ZKH11,2010-10-28 09:30,28,2.158,2.158,2.158,2.158,3
ZKH11,2010-10-28 10:00,28,2.181,2.181,2.181,2.181,2
ZKH11,2010-10-28 12:00,28,2.175,2.175,2.175,2.175,5
ZKH11,2010-10-28 13:00,28,2.185,2.189,2.183,2.183,15
ZKH11,2010-10-29 09:30,29,2.19,2.19,2.19,2.19,15
ZKH11,2010-10-29 13:00,29,2.194,2.194,2.193,2.193,6
ZKH11,2010-11-01 09:30,1,2.227,2.227,2.227,2.227,1
ZKH11,2010-11-01 10:00,1,2.21,2.21,2.2,2.2,20
ZKH11,2010-11-01 10:30,1,2.184,2.184,2.184,2.184,11
ZKH11,2010-11-01 11:00,1,2.2,2.2,2.2,2.2,5
ZKH11,2010-11-01 13:00,1,2.19,2.193,2.186,2.193,41
ZKH11,2010-11-02 10:00,2,2.194,2.194,2.194,2.194,2
ZKH11,2010-11-02 11:00,2,2.2,2.2,2.2,2.2,1
ZKH11,2010-11-02 12:30,2,2.185,2.185,2.185,2.185,2
ZKH11,2010-11-02 13:00,2,2.185,2.193,2.185,2.192,11
ZKH11,2010-11-03 10:00,3,2.18,2.18,2.18,2.18,5
ZKH11,2010-11-03 11:00,3,2.2,2.201,2.2,2.201,6
ZKH11,2010-11-03 11:30,3,2.205,2.205,2.205,2.205,5
ZKH11,2010-11-03 12:30,3,2.205,2.205,2.2,2.2,5
ZKH11,2010-11-03 13:00,3,2.205,2.21,2.205,2.21,20
ZKH11,2010-11-04 09:30,4,2.25,2.25,2.25,2.25,5
ZKH11,2010-11-04 10:30,4,2.237,2.237,2.237,2.237,1
ZKH11,2010-11-04 11:00,4,2.249,2.249,2.249,2.249,1
ZKH11,2010-11-04 13:00,4,2.25,2.25,2.249,2.249,9
ZKH11,2010-11-05 09:30,5,2.241,2.241,2.241,2.241,1
ZKH11,2010-11-05 11:00,5,2.239,2.239,2.239,2.239,5
ZKH11,2010-11-05 13:00,5,2.254,2.254,2.253,2.253,9
ZKH11,2010-11-08 13:00,8,2.241,2.245,2.241,2.245,8
ZKH11,2010-11-09 10:00,9,2.27,2.27,2.27,2.27,25
ZKH11,2010-11-09 12:00,9,2.249,2.249,2.249,2.249,5
ZKH11,2010-11-09 12:30,9,2.227,2.227,2.227,2.227,8
ZKH11,2010-11-09 13:00,9,2.247,2.247,2.234,2.234,4
ZKH11,2010-11-10 09:30,10,2.215,2.225,2.208,2.225,95
ZKH11,2010-11-10 10:00,10,2.225,2.225,2.22,2.22,56
ZKH11,2010-11-10 10:30,10,2.218,2.221,2.218,2.221,10
ZKH11,2010-11-10 11:00,10,2.221,2.221,2.206,2.206,30
ZKH11,2010-11-10 11:30,10,2.2,2.205,2.195,2.204,13
ZKH11,2010-11-10 12:00,10,2.2,2.2,2.2,2.2,12
ZKH11,2010-11-10 12:30,10,2.205,2.205,2.205,2.205,1
ZKH11,2010-11-10 13:00,10,2.205,2.224,2.205,2.22,17
ZKH11,2010-11-11 09:30,11,2.221,2.221,2.2,2.2,6
ZKH11,2010-11-11 10:00,11,2.195,2.195,2.195,2.195,10
ZKH11,2010-11-11 10:30,11,2.2,2.2,2.2,2.2,10
ZKH11,2010-11-11 11:00,11,2.195,2.208,2.195,2.202,21
ZKH11,2010-11-11 12:00,11,2.18,2.186,2.18,2.18,15
ZKH11,2010-11-11 12:30,11,2.185,2.187,2.177,2.177,7
ZKH11,2010-11-11 13:00,11,2.177,2.194,2.177,2.187,65
ZKH11,2010-11-12 09:30,12,2.149,2.149,2.128,2.128,18
ZKH11,2010-11-12 10:00,12,2.111,2.135,2.111,2.13,34
ZKH11,2010-11-12 10:30,12,2.125,2.125,2.125,2.125,5
ZKH11,2010-11-12 13:00,12,2.091,2.091,2.08,2.089,30
ZKH11,2010-11-15 09:30,15,2.124,2.135,2.124,2.135,3
ZKH11,2010-11-15 10:30,15,2.13,2.141,2.13,2.141,19
ZKH11,2010-11-15 11:00,15,2.155,2.155,2.155,2.155,1
ZKH11,2010-11-15 11:30,15,2.16,2.16,2.16,2.16,2
ZKH11,2010-11-15 13:00,15,2.159,2.16,2.15,2.15,26
ZKH11,2010-11-16 09:30,16,2.094,2.097,2.089,2.096,23
ZKH11,2010-11-16 10:00,16,2.095,2.096,2.081,2.085,112
ZKH11,2010-11-16 10:30,16,2.09,2.09,2.08,2.08,37
ZKH11,2010-11-16 11:00,16,2.08,2.08,2.08,2.08,1
ZKH11,2010-11-16 11:30,16,2.065,2.065,2.065,2.065,5
ZKH11,2010-11-16 13:00,16,2.073,2.073,2.065,2.07,11
ZKH11,2010-11-17 09:30,17,2.1,2.1,2.1,2.1,5
ZKH11,2010-11-17 12:00,17,2.055,2.055,2.055,2.055,5
ZKH11,2010-11-17 13:00,17,2.05,2.05,2.045,2.048,8
ZKH11,2010-11-18 09:30,18,2.109,2.109,2.109,2.109,1
ZKH11,2010-11-18 11:30,18,2.08,2.08,2.08,2.08,5
ZKH11,2010-11-18 12:00,18,2.075,2.075,2.075,2.075,2
ZKH11,2010-11-18 13:00,18,2.09,2.09,2.084,2.09,26
ZKH11,2010-11-19 11:30,19,2.054,2.054,2.054,2.054,5
ZKH11,2010-11-19 13:00,19,2.036,2.036,2.034,2.035,15
ZKH11,2010-11-22 11:00,22,2.011,2.011,2.011,2.011,5
ZKH11,2010-11-22 13:00,22,2.02,2.022,2.02,2.022,6
ZKH11,2010-11-23 09:30,23,1.999,1.999,1.995,1.999,15
ZKH11,2010-11-23 10:30,23,2.01,2.015,2.01,2.015,11
ZKH11,2010-11-23 11:00,23,2.016,2.016,2.016,2.016,8
ZKH11,2010-11-23 12:00,23,2.035,2.04,2.035,2.04,15
ZKH11,2010-11-23 13:00,23,2.04,2.04,2.04,2.04,5
ZKH11,2010-11-24 09:30,24,2.055,2.055,2.055,2.055,1
ZKH11,2010-11-24 13:00,24,2.08,2.08,2.071,2.072,13
ZKH11,2010-11-29 11:00,29,2.08,2.085,2.08,2.085,13
ZKH11,2010-11-29 11:30,29,2.08,2.08,2.08,2.08,10
ZKH11,2010-11-29 13:00,29,2.086,2.086,2.08,2.08,7
ZKH11,2010-11-30 10:00,30,2.059,2.059,2.059,2.059,5
ZKH11,2010-11-30 13:00,30,2.055,2.055,2.046,2.046,20
ZKH11,2010-12-01 10:00,1,2.09,2.09,2.09,2.09,25
ZKH11,2010-12-01 12:00,1,2.095,2.095,2.095,2.095,1
ZKH11,2010-12-02 09:30,2,2.092,2.092,2.085,2.085,6
ZKH11,2010-12-02 11:30,2,2.087,2.087,2.087,2.087,10
ZKH11,2010-12-02 12:00,2,2.085,2.085,2.085,2.085,8
ZKH11,2010-12-02 13:00,2,2.08,2.083,2.075,2.075,27
ZKH11,2010-12-03 09:30,3,2.095,2.095,2.095,2.095,5
ZKH11,2010-12-03 10:00,3,2.1,2.1,2.1,2.1,10
ZKH11,2010-12-03 10:30,3,2.095,2.095,2.095,2.095,5
ZKH11,2010-12-03 11:00,3,2.094,2.1,2.094,2.1,20
ZKH11,2010-12-03 11:30,3,2.102,2.105,2.102,2.105,35
ZKH11,2010-12-03 12:00,3,2.12,2.12,2.116,2.116,4
ZKH11,2010-12-03 13:00,3,2.116,2.12,2.113,2.113,23
ZKH11,2010-12-06 12:30,6,2.1,2.1,2.1,2.1,13
ZKH11,2010-12-06 13:00,6,2.107,2.107,2.102,2.102,2
ZKH11,2010-12-07 09:30,7,2.095,2.095,2.095,2.095,10
ZKH11,2010-12-07 10:30,7,2.095,2.095,2.095,2.095,1
ZKH11,2010-12-07 11:00,7,2.085,2.085,2.081,2.081,10
ZKH11,2010-12-07 11:30,7,2.081,2.081,2.081,2.081,3
ZKH11,2010-12-07 12:00,7,2.08,2.08,2.08,2.08,3
ZKH11,2010-12-07 12:30,7,2.08,2.085,2.08,2.085,22
ZKH11,2010-12-07 13:00,7,2.1,2.1,2.1,2.1,4
ZKH11,2010-12-08 09:30,8,2.101,2.101,2.101,2.101,5
ZKH11,2010-12-08 10:30,8,2.12,2.12,2.12,2.12,5
ZKH11,2010-12-08 13:00,8,2.123,2.123,2.121,2.122,23
ZKH11,2010-12-09 09:30,9,2.126,2.128,2.126,2.128,8
ZKH11,2010-12-09 10:00,9,2.127,2.13,2.126,2.13,24
ZKH11,2010-12-09 10:30,9,2.126,2.13,2.126,2.13,28
ZKH11,2010-12-09 11:00,9,2.132,2.133,2.128,2.128,16
ZKH11,2010-12-09 11:30,9,2.128,2.128,2.128,2.128,3
ZKH11,2010-12-09 12:00,9,2.137,2.139,2.135,2.139,25
ZKH11,2010-12-09 12:30,9,2.131,2.131,2.13,2.13,15
ZKH11,2010-12-09 13:00,9,2.127,2.133,2.125,2.133,18
ZKH11,2010-12-10 10:00,10,2.11,2.11,2.11,2.11,7
ZKH11,2010-12-10 10:30,10,2.12,2.12,2.12,2.12,7
ZKH11,2010-12-10 13:00,10,2.141,2.141,2.141,2.141,7
ZKH11,2010-12-13 09:30,13,2.178,2.178,2.178,2.178,3
ZKH11,2010-12-13 10:00,13,2.179,2.179,2.179,2.179,1
ZKH11,2010-12-13 11:30,13,2.175,2.175,2.175,2.175,15
ZKH11,2010-12-13 13:00,13,2.174,2.187,2.174,2.187,17
ZKH11,2010-12-14 11:30,14,2.18,2.18,2.18,2.18,11
ZKH11,2010-12-14 12:00,14,2.18,2.18,2.18,2.18,8
ZKH11,2010-12-14 13:00,14,2.18,2.185,2.18,2.185,7
ZKH11,2010-12-15 09:30,15,2.205,2.205,2.2,2.205,11
ZKH11,2010-12-15 10:30,15,2.192,2.192,2.19,2.19,8
ZKH11,2010-12-15 11:00,15,2.195,2.195,2.195,2.195,5
ZKH11,2010-12-15 11:30,15,2.186,2.186,2.185,2.185,17
ZKH11,2010-12-15 12:30,15,2.189,2.189,2.189,2.189,1
ZKH11,2010-12-15 13:00,15,2.189,2.189,2.188,2.188,25
ZKH11,2010-12-16 10:00,16,2.195,2.195,2.195,2.195,10
ZKH11,2010-12-16 10:30,16,2.196,2.196,2.196,2.196,12
ZKH11,2010-12-16 12:00,16,2.196,2.196,2.196,2.196,5
ZKH11,2010-12-16 13:00,16,2.198,2.199,2.196,2.199,16
ZKH11,2010-12-17 09:30,17,2.214,2.214,2.214,2.214,8
ZKH11,2010-12-17 10:00,17,2.22,2.225,2.22,2.225,5
ZKH11,2010-12-17 10:30,17,2.227,2.24,2.227,2.24,7
ZKH11,2010-12-17 11:30,17,2.229,2.229,2.229,2.229,6
ZKH11,2010-12-17 13:00,17,2.23,2.23,2.223,2.23,9
ZKH11,2010-12-20 10:30,20,2.25,2.25,2.25,2.25,2
ZKH11,2010-12-20 11:00,20,2.25,2.25,2.25,2.25,3
ZKH11,2010-12-20 13:00,20,2.245,2.248,2.245,2.245,11
ZKH11,2010-12-21 09:30,21,2.25,2.25,2.25,2.25,5
ZKH11,2010-12-21 10:30,21,2.248,2.248,2.248,2.248,23
ZKH11,2010-12-21 12:30,21,2.248,2.249,2.248,2.249,4
ZKH11,2010-12-21 13:00,21,2.248,2.25,2.242,2.25,24
ZKH11,2010-12-22 09:30,22,2.26,2.26,2.256,2.256,2
ZKH11,2010-12-22 10:00,22,2.26,2.26,2.26,2.26,6
ZKH11,2010-12-22 12:00,22,2.262,2.262,2.261,2.262,6
ZKH11,2010-12-22 12:30,22,2.263,2.264,2.263,2.264,11
ZKH11,2010-12-22 13:00,22,2.264,2.264,2.263,2.263,20
ZKH11,2010-12-23 10:00,23,2.269,2.27,2.265,2.27,16
ZKH11,2010-12-23 11:30,23,2.26,2.26,2.26,2.26,5
ZKH11,2010-12-23 12:00,23,2.264,2.264,2.264,2.264,6
ZKH11,2010-12-23 12:30,23,2.268,2.268,2.268,2.268,5
ZKH11,2010-12-23 13:00,23,2.27,2.274,2.27,2.274,48
ZKH11,2010-12-27 13:00,27,2.289,2.289,2.289,2.289,1
ZKH11,2010-12-28 10:00,28,2.304,2.307,2.298,2.307,9
ZKH11,2010-12-28 13:00,28,2.314,2.314,2.306,2.306,9
ZKH11,2010-12-29 09:30,29,2.309,2.309,2.294,2.294,8
ZKH11,2010-12-29 13:00,29,2.31,2.311,2.309,2.311,7
ZKH11,2010-12-30 13:00,30,2.29,2.292,2.29,2.292,3
ZKH11,2010-12-31 09:30,31,2.305,2.305,2.305,2.305,5
ZKH11,2010-12-31 10:00,31,2.305,2.305,2.305,2.305,5
ZKH11,2010-12-31 10:30,31,2.319,2.319,2.319,2.319,1
ZKH11,2010-12-31 11:00,31,2.32,2.32,2.32,2.32,5
ZKH11,2010-12-31 11:30,31,2.322,2.325,2.322,2.325,11
ZKH11,2011-01-03 09:30,3,2.327,2.327,2.327,2.327,1
ZKH11,2011-01-03 10:30,3,2.327,2.327,2.327,2.327,5
ZKH11,2011-01-03 12:30,3,2.327,2.327,2.32,2.32,19
ZKH11,2011-01-03 13:00,3,2.31,2.315,2.31,2.315,6
ZKH11,2011-01-04 09:30,4,2.305,2.305,2.275,2.275,21
ZKH11,2011-01-04 10:00,4,2.263,2.263,2.263,2.263,2
ZKH11,2011-01-04 11:00,4,2.275,2.275,2.275,2.275,10
ZKH11,2011-01-04 13:00,4,2.279,2.281,2.271,2.279,25
ZKH11,2011-01-05 09:30,5,2.275,2.275,2.275,2.275,9
ZKH11,2011-01-05 10:00,5,2.278,2.286,2.278,2.281,34
ZKH11,2011-01-05 11:00,5,2.283,2.283,2.283,2.283,1
ZKH11,2011-01-05 11:30,5,2.285,2.289,2.285,2.289,21
ZKH11,2011-01-05 12:00,5,2.295,2.295,2.295,2.295,4
ZKH11,2011-01-05 13:00,5,2.289,2.295,2.281,2.282,35
ZKH11,2011-01-06 09:30,6,2.28,2.28,2.28,2.28,1
ZKH11,2011-01-06 10:00,6,2.28,2.28,2.28,2.28,10
ZKH11,2011-01-06 10:30,6,2.28,2.28,2.28,2.28,6
ZKH11,2011-01-06 11:00,6,2.257,2.257,2.257,2.257,5
ZKH11,2011-01-06 12:30,6,2.246,2.246,2.246,2.246,5
ZKH11,2011-01-06 13:00,6,2.25,2.25,2.241,2.248,33
ZKH11,2011-01-07 09:30,7,2.243,2.243,2.243,2.243,4
ZKH11,2011-01-07 10:00,7,2.232,2.232,2.232,2.232,3
ZKH11,2011-01-07 11:30,7,2.22,2.22,2.21,2.21,15
ZKH11,2011-01-07 12:00,7,2.219,2.23,2.219,2.23,3
ZKH11,2011-01-07 13:00,7,2.23,2.23,2.223,2.229,10
ZKH11,2011-01-10 09:30,10,2.26,2.26,2.26,2.26,1
ZKH11,2011-01-10 10:00,10,2.26,2.26,2.26,2.26,6
ZKH11,2011-01-10 10:30,10,2.268,2.276,2.268,2.276,5
ZKH11,2011-01-10 11:00,10,2.275,2.275,2.275,2.275,10
ZKH11,2011-01-10 12:00,10,2.273,2.273,2.273,2.273,1
ZKH11,2011-01-10 12:30,10,2.265,2.265,2.265,2.265,5
ZKH11,2011-01-10 13:00,10,2.261,2.261,2.257,2.257,11
ZKH11,2011-01-11 09:30,11,2.277,2.277,2.271,2.271,7
ZKH11,2011-01-11 10:30,11,2.27,2.27,2.27,2.27,7
ZKH11,2011-01-11 11:00,11,2.27,2.27,2.269,2.27,19
ZKH11,2011-01-11 13:00,11,2.26,2.26,2.26,2.26,1
ZKH11,2011-01-12 09:30,12,2.335,2.343,2.329,2.336,215
ZKH11,2011-01-12 10:00,12,2.33,2.33,2.327,2.33,61
ZKH11,2011-01-12 11:00,12,2.329,2.333,2.329,2.333,9
ZKH11,2011-01-12 12:00,12,2.337,2.345,2.337,2.345,15
ZKH11,2011-01-12 12:30,12,2.34,2.34,2.34,2.34,2
ZKH11,2011-01-12 13:00,12,2.335,2.335,2.33,2.33,10
ZKH11,2011-01-13 07:00,13,2.336,2.342,2.336,2.342,4
ZKH11,2011-01-13 09:30,13,2.364,2.364,2.364,2.364,3
ZKH11,2011-01-13 10:00,13,2.355,2.355,2.355,2.355,10
ZKH11,2011-01-13 10:30,13,2.365,2.373,2.365,2.373,34
ZKH11,2011-01-13 11:00,13,2.364,2.37,2.362,2.362,19
ZKH11,2011-01-13 12:30,13,2.344,2.35,2.344,2.35,16
ZKH11,2011-01-13 13:00,13,2.35,2.35,2.34,2.35,9
ZKH11,2011-01-14 09:30,14,2.334,2.334,2.314,2.314,6
ZKH11,2011-01-14 10:30,14,2.33,2.33,2.325,2.325,6
ZKH11,2011-01-14 11:30,14,2.32,2.325,2.32,2.32,13
ZKH11,2011-01-14 12:00,14,2.344,2.345,2.344,2.345,20
ZKH11,2011-01-14 12:30,14,2.34,2.34,2.34,2.34,5
ZKH11,2011-01-14 13:00,14,2.344,2.352,2.34,2.352,37
ZKH11,2011-01-18 09:30,18,2.332,2.332,2.332,2.332,1
ZKH11,2011-01-18 10:00,18,2.345,2.351,2.345,2.351,8
ZKH11,2011-01-18 10:30,18,2.364,2.38,2.364,2.38,11
ZKH11,2011-01-18 11:00,18,2.361,2.361,2.361,2.361,1
ZKH11,2011-01-18 11:30,18,2.355,2.355,2.355,2.355,5
ZKH11,2011-01-18 13:00,18,2.36,2.361,2.355,2.355,16
ZKH11,2011-01-19 07:00,19,2.37,2.37,2.37,2.37,13
ZKH11,2011-01-19 09:30,19,2.371,2.371,2.362,2.362,7
ZKH11,2011-01-19 10:00,19,2.363,2.363,2.354,2.355,36
ZKH11,2011-01-19 10:30,19,2.35,2.35,2.34,2.345,29
ZKH11,2011-01-19 11:00,19,2.34,2.34,2.34,2.34,7
ZKH11,2011-01-19 11:30,19,2.33,2.33,2.325,2.325,6
ZKH11,2011-01-19 12:00,19,2.33,2.33,2.33,2.33,4
ZKH11,2011-01-19 12:30,19,2.335,2.335,2.33,2.33,15
ZKH11,2011-01-19 13:00,19,2.329,2.329,2.32,2.323,33
ZKH11,2011-01-19 23:30,20,2.351,2.351,2.351,2.351,1
ZKH11,2011-01-20 09:30,20,2.304,2.304,2.288,2.3,24
ZKH11,2011-01-20 10:00,20,2.3,2.3,2.29,2.29,7
ZKH11,2011-01-20 10:30,20,2.286,2.3,2.286,2.3,11
ZKH11,2011-01-20 11:00,20,2.3,2.3,2.3,2.3,1
ZKH11,2011-01-20 11:30,20,2.303,2.319,2.303,2.319,27
ZKH11,2011-01-20 12:00,20,2.324,2.324,2.324,2.324,7
ZKH11,2011-01-20 12:30,20,2.327,2.332,2.327,2.332,10
ZKH11,2011-01-20 13:00,20,2.336,2.34,2.327,2.34,29
ZKH11,2011-01-21 09:30,21,2.33,2.33,2.33,2.33,4
ZKH11,2011-01-21 10:00,21,2.35,2.355,2.35,2.355,14
ZKH11,2011-01-21 10:30,21,2.36,2.365,2.325,2.325,42
ZKH11,2011-01-21 11:30,21,2.35,2.35,2.346,2.346,16
ZKH11,2011-01-21 12:00,21,2.343,2.35,2.343,2.35,19
ZKH11,2011-01-21 12:30,21,2.348,2.348,2.34,2.34,41
ZKH11,2011-01-21 13:00,21,2.34,2.353,2.34,2.348,24
ZKH11,2011-01-24 10:00,24,2.345,2.345,2.34,2.34,4
ZKH11,2011-01-24 10:30,24,2.335,2.335,2.33,2.33,5
ZKH11,2011-01-24 11:00,24,2.325,2.33,2.325,2.33,14
ZKH11,2011-01-24 11:30,24,2.33,2.33,2.327,2.327,9
ZKH11,2011-01-24 12:00,24,2.33,2.33,2.33,2.33,2
ZKH11,2011-01-24 12:30,24,2.33,2.335,2.33,2.335,5
ZKH11,2011-01-24 13:00,24,2.34,2.34,2.33,2.335,13
ZKH11,2011-01-25 09:30,25,2.31,2.31,2.297,2.297,7
ZKH11,2011-01-25 10:00,25,2.297,2.297,2.297,2.297,1
ZKH11,2011-01-25 10:30,25,2.297,2.297,2.297,2.297,2
ZKH11,2011-01-25 11:00,25,2.288,2.288,2.288,2.288,2
ZKH11,2011-01-25 11:30,25,2.295,2.295,2.295,2.295,3
ZKH11,2011-01-25 12:00,25,2.29,2.29,2.29,2.29,19
ZKH11,2011-01-25 12:30,25,2.281,2.281,2.281,2.281,5
ZKH11,2011-01-25 13:00,25,2.295,2.297,2.294,2.294,5
ZKH11,2011-01-26 09:30,26,2.31,2.315,2.309,2.309,76
ZKH11,2011-01-26 10:00,26,2.329,2.329,2.329,2.329,1
ZKH11,2011-01-26 11:30,26,2.33,2.33,2.33,2.33,3
ZKH11,2011-01-26 13:00,26,2.346,2.346,2.342,2.344,16
ZKH11,2011-01-27 09:30,27,2.33,2.33,2.33,2.33,5
ZKH11,2011-01-27 10:30,27,2.315,2.32,2.315,2.32,14
ZKH11,2011-01-27 11:00,27,2.32,2.32,2.32,2.32,1
ZKH11,2011-01-27 13:00,27,2.32,2.32,2.32,2.32,11
ZKH11,2011-01-28 10:00,28,2.327,2.327,2.327,2.327,3
ZKH11,2011-01-28 10:30,28,2.322,2.322,2.317,2.317,15
ZKH11,2011-01-28 11:00,28,2.315,2.315,2.315,2.315,1
ZKH11,2011-01-28 11:30,28,2.32,2.329,2.32,2.329,6
ZKH11,2011-01-28 12:00,28,2.325,2.325,2.309,2.309,69
ZKH11,2011-01-28 12:30,28,2.307,2.309,2.305,2.309,13
ZKH11,2011-01-28 13:00,28,2.31,2.324,2.31,2.311,62
ZKH11,2011-01-31 09:30,31,2.325,2.34,2.325,2.339,32
ZKH11,2011-01-31 10:00,31,2.34,2.34,2.33,2.335,35
ZKH11,2011-01-31 10:30,31,2.335,2.335,2.335,2.335,10
ZKH11,2011-01-31 11:00,31,2.335,2.335,2.335,2.335,28
ZKH11,2011-01-31 12:00,31,2.342,2.348,2.34,2.34,33
ZKH11,2011-01-31 13:00,31,2.345,2.35,2.345,2.35,15
ZKH11,2011-02-01 09:30,1,2.352,2.352,2.35,2.35,70
ZKH11,2011-02-01 10:00,1,2.352,2.352,2.347,2.349,3
ZKH11,2011-02-01 11:00,1,2.35,2.35,2.35,2.35,1
ZKH11,2011-02-01 11:30,1,2.355,2.365,2.355,2.36,21
ZKH11,2011-02-01 12:30,1,2.353,2.353,2.348,2.35,27
ZKH11,2011-02-01 13:00,1,2.355,2.362,2.35,2.36,28
ZKH11,2011-02-02 10:00,2,2.366,2.366,2.365,2.365,15
ZKH11,2011-02-02 10:30,2,2.365,2.365,2.357,2.357,4
ZKH11,2011-02-02 11:00,2,2.35,2.35,2.35,2.35,3
ZKH11,2011-02-02 11:30,2,2.359,2.359,2.359,2.359,2
ZKH11,2011-02-02 13:00,2,2.361,2.362,2.359,2.36,26
ZKH11,2011-02-03 09:30,3,2.365,2.365,2.363,2.363,12
ZKH11,2011-02-03 10:00,3,2.365,2.374,2.365,2.374,23
ZKH11,2011-02-03 10:30,3,2.374,2.374,2.371,2.371,4
ZKH11,2011-02-03 11:00,3,2.36,2.36,2.36,2.36,20
ZKH11,2011-02-03 11:30,3,2.365,2.365,2.365,2.365,4
ZKH11,2011-02-03 12:00,3,2.362,2.363,2.352,2.352,47
ZKH11,2011-02-03 13:00,3,2.363,2.368,2.36,2.36,35
ZKH11,2011-02-04 09:30,4,2.36,2.365,2.36,2.36,40
ZKH11,2011-02-04 10:00,4,2.358,2.36,2.358,2.36,32
ZKH11,2011-02-04 10:30,4,2.365,2.365,2.364,2.364,11
ZKH11,2011-02-04 11:00,4,2.363,2.365,2.36,2.36,15
ZKH11,2011-02-04 12:00,4,2.363,2.363,2.363,2.363,10
ZKH11,2011-02-04 12:30,4,2.363,2.388,2.363,2.388,37
ZKH11,2011-02-04 13:00,4,2.39,2.434,2.39,2.434,122
ZKH11,2011-02-07 09:30,7,2.4,2.4,2.4,2.4,3
ZKH11,2011-02-07 10:00,7,2.403,2.408,2.403,2.408,6
ZKH11,2011-02-07 11:00,7,2.398,2.398,2.398,2.398,1
ZKH11,2011-02-07 11:30,7,2.395,2.395,2.395,2.395,9
ZKH11,2011-02-07 12:00,7,2.394,2.394,2.394,2.394,6
ZKH11,2011-02-07 12:30,7,2.393,2.393,2.386,2.386,15
ZKH11,2011-02-07 13:00,7,2.395,2.403,2.393,2.403,102
ZKH11,2011-02-08 09:30,8,2.398,2.398,2.374,2.374,12
ZKH11,2011-02-08 10:30,8,2.391,2.392,2.391,2.392,4
ZKH11,2011-02-08 11:30,8,2.387,2.387,2.37,2.37,14
ZKH11,2011-02-08 12:30,8,2.374,2.374,2.374,2.374,10
ZKH11,2011-02-08 13:00,8,2.38,2.389,2.38,2.389,14
ZKH11,2011-02-09 09:30,9,2.463,2.463,2.436,2.459,43
ZKH11,2011-02-09 10:00,9,2.44,2.445,2.44,2.445,6
ZKH11,2011-02-09 10:30,9,2.442,2.442,2.441,2.441,15
ZKH11,2011-02-09 11:00,9,2.455,2.455,2.454,2.454,11
ZKH11,2011-02-09 11:30,9,2.459,2.462,2.45,2.462,25
ZKH11,2011-02-09 12:30,9,2.454,2.455,2.453,2.453,10
ZKH11,2011-02-09 13:00,9,2.456,2.458,2.453,2.455,31
ZKH11,2011-02-10 09:30,10,2.473,2.49,2.469,2.469,24
ZKH11,2011-02-10 10:00,10,2.47,2.478,2.47,2.478,13
ZKH11,2011-02-10 10:30,10,2.482,2.482,2.482,2.482,1
ZKH11,2011-02-10 11:00,10,2.473,2.475,2.472,2.475,24
ZKH11,2011-02-10 11:30,10,2.466,2.466,2.465,2.465,20
ZKH11,2011-02-10 12:00,10,2.465,2.475,2.465,2.475,24
ZKH11,2011-02-10 13:00,10,2.468,2.479,2.465,2.475,81
ZKH11,2011-02-11 09:30,11,2.474,2.475,2.47,2.47,31
ZKH11,2011-02-11 10:00,11,2.47,2.47,2.46,2.46,107
ZKH11,2011-02-11 10:30,11,2.46,2.468,2.46,2.468,182
ZKH11,2011-02-11 11:00,11,2.46,2.46,2.46,2.46,10
ZKH11,2011-02-11 12:00,11,2.46,2.465,2.46,2.465,55
ZKH11,2011-02-11 12:30,11,2.465,2.465,2.46,2.46,16
ZKH11,2011-02-11 13:00,11,2.46,2.468,2.46,2.465,167
ZKH11,2011-02-14 09:30,14,2.465,2.465,2.455,2.456,51
ZKH11,2011-02-14 10:00,14,2.456,2.456,2.452,2.455,14
ZKH11,2011-02-14 10:30,14,2.455,2.455,2.452,2.455,82
ZKH11,2011-02-14 11:00,14,2.457,2.457,2.452,2.453,13
ZKH11,2011-02-14 11:30,14,2.453,2.453,2.452,2.452,29
ZKH11,2011-02-14 12:00,14,2.45,2.45,2.446,2.45,15
ZKH11,2011-02-14 12:30,14,2.446,2.457,2.446,2.457,8
ZKH11,2011-02-14 13:00,14,2.449,2.449,2.444,2.446,4
ZKH11,2011-02-15 09:30,15,2.43,2.43,2.427,2.43,9
ZKH11,2011-02-15 10:00,15,2.43,2.437,2.425,2.437,12
ZKH11,2011-02-15 10:30,15,2.433,2.435,2.433,2.433,11
ZKH11,2011-02-15 11:00,15,2.43,2.431,2.425,2.431,38
ZKH11,2011-02-15 11:30,15,2.416,2.416,2.411,2.411,25
ZKH11,2011-02-15 12:30,15,2.419,2.428,2.419,2.428,6
ZKH11,2011-02-15 13:00,15,2.425,2.445,2.425,2.443,43
ZKH11,2011-02-16 09:30,16,2.435,2.435,2.435,2.435,10
ZKH11,2011-02-16 10:00,16,2.43,2.43,2.425,2.425,10
ZKH11,2011-02-16 10:30,16,2.429,2.429,2.42,2.42,6
ZKH11,2011-02-16 11:00,16,2.418,2.418,2.418,2.418,3
ZKH11,2011-02-16 11:30,16,2.426,2.43,2.426,2.43,3
ZKH11,2011-02-16 12:00,16,2.427,2.427,2.425,2.425,12
ZKH11,2011-02-16 12:30,16,2.43,2.43,2.43,2.43,1
ZKH11,2011-02-16 13:00,16,2.44,2.44,2.439,2.439,9
ZKH11,2011-02-17 06:30,17,2.447,2.447,2.447,2.447,1
ZKH11,2011-02-17 09:30,17,2.48,2.483,2.476,2.483,25
ZKH11,2011-02-17 10:00,17,2.48,2.48,2.477,2.477,3
ZKH11,2011-02-17 10:30,17,2.476,2.479,2.476,2.479,4
ZKH11,2011-02-17 11:00,17,2.478,2.478,2.477,2.477,2
ZKH11,2011-02-17 11:30,17,2.48,2.481,2.48,2.481,19
ZKH11,2011-02-17 12:00,17,2.485,2.485,2.485,2.485,10
ZKH11,2011-02-17 12:30,17,2.493,2.502,2.493,2.502,3
ZKH11,2011-02-17 13:00,17,2.495,2.509,2.495,2.505,39
ZKH11,2011-02-18 06:30,18,2.48,2.483,2.48,2.483,2
ZKH11,2011-02-18 09:30,18,2.499,2.499,2.499,2.499,13
ZKH11,2011-02-18 10:00,18,2.504,2.504,2.5,2.5,24
ZKH11,2011-02-18 10:30,18,2.503,2.505,2.5,2.5,41
ZKH11,2011-02-18 11:00,18,2.5,2.5,2.5,2.5,4
ZKH11,2011-02-18 12:30,18,2.49,2.497,2.489,2.49,20
ZKH11,2011-02-18 13:00,18,2.495,2.512,2.49,2.512,44
ZKH11,2011-02-22 09:30,22,2.47,2.47,2.47,2.47,10
ZKH11,2011-02-22 10:00,22,2.425,2.425,2.423,2.423,2
ZKH11,2011-02-22 10:30,22,2.41,2.41,2.399,2.399,5
ZKH11,2011-02-22 11:00,22,2.42,2.428,2.42,2.42,9
ZKH11,2011-02-22 13:00,22,2.425,2.434,2.42,2.43,28
ZKH11,2011-02-23 09:30,23,2.405,2.423,2.405,2.423,7
ZKH11,2011-02-23 10:00,23,2.422,2.439,2.422,2.438,41
ZKH11,2011-02-23 10:30,23,2.445,2.445,2.445,2.445,10
ZKH11,2011-02-23 11:00,23,2.445,2.445,2.44,2.445,17
ZKH11,2011-02-23 11:30,23,2.45,2.45,2.45,2.45,8
ZKH11,2011-02-23 12:00,23,2.443,2.443,2.441,2.441,6
ZKH11,2011-02-23 12:30,23,2.455,2.461,2.455,2.461,11
ZKH11,2011-02-23 13:00,23,2.459,2.475,2.459,2.475,76
ZKH11,2011-02-24 10:00,24,2.451,2.456,2.45,2.456,19
ZKH11,2011-02-24 10:30,24,2.455,2.462,2.455,2.462,11
ZKH11,2011-02-24 11:30,24,2.469,2.472,2.469,2.472,2
ZKH11,2011-02-24 12:00,24,2.472,2.481,2.472,2.481,13
ZKH11,2011-02-24 13:00,24,2.487,2.488,2.484,2.484,13
ZKH11,2011-02-25 09:30,25,2.52,2.535,2.514,2.529,33
ZKH11,2011-02-25 10:00,25,2.53,2.558,2.53,2.558,50
ZKH11,2011-02-25 11:00,25,2.535,2.545,2.535,2.545,7
ZKH11,2011-02-25 11:30,25,2.533,2.535,2.533,2.533,10
ZKH11,2011-02-25 12:00,25,2.537,2.545,2.537,2.545,45
ZKH11,2011-02-25 12:30,25,2.552,2.552,2.552,2.552,1
ZKH11,2011-02-25 13:00,25,2.536,2.55,2.536,2.55,54
ZKH11,2011-02-28 09:30,28,2.55,2.55,2.55,2.55,1
ZKH11,2011-02-28 10:00,28,2.55,2.55,2.527,2.527,23
ZKH11,2011-02-28 10:30,28,2.549,2.549,2.541,2.541,9
ZKH11,2011-02-28 11:00,28,2.552,2.56,2.552,2.56,28
ZKH11,2011-02-28 11:30,28,2.56,2.563,2.56,2.563,10
ZKH11,2011-02-28 12:00,28,2.569,2.57,2.569,2.57,15
ZKH11,2011-02-28 12:30,28,2.57,2.576,2.57,2.576,10
ZKH11,2011-02-28 13:00,28,2.574,2.599,2.574,2.598,76
ZKH11,2011-03-01 09:30,1,2.59,2.59,2.581,2.581,8
ZKH11,2011-03-01 10:30,1,2.589,2.59,2.589,2.59,15
ZKH11,2011-03-01 11:00,1,2.59,2.59,2.59,2.59,5
ZKH11,2011-03-01 11:30,1,2.585,2.585,2.58,2.58,9
ZKH11,2011-03-01 12:00,1,2.581,2.59,2.581,2.581,39
ZKH11,2011-03-01 13:00,1,2.595,2.595,2.595,2.595,3
ZKH11,2011-03-02 09:30,2,2.59,2.59,2.56,2.57,29
ZKH11,2011-03-02 10:30,2,2.57,2.57,2.57,2.57,10
ZKH11,2011-03-02 11:00,2,2.566,2.566,2.566,2.566,10
ZKH11,2011-03-02 12:30,2,2.584,2.589,2.584,2.589,18
ZKH11,2011-03-03 10:30,3,2.585,2.585,2.583,2.583,24