ZKJ12,2011-03-24 10:30,24,2.28,2.28,2.28,2.28,1
ZKJ12,2011-03-24 12:30,24,2.265,2.265,2.265,2.265,1
ZKJ12,2011-04-05 10:30,5,2.432,2.432,2.432,2.432,5
ZKJ12,2011-04-08 11:00,8,2.41,2.41,2.41,2.41,5
ZKJ12,2011-04-08 13:00,8,2.455,2.455,2.455,2.455,1
ZKJ12,2011-04-18 13:00,18,2.467,2.467,2.467,2.467,1
ZKJ12,2011-04-19 11:00,19,2.478,2.479,2.478,2.479,15
ZKJ12,2011-04-21 13:00,21,2.505,2.505,2.505,2.505,2
ZKJ12,2011-04-25 10:00,25,2.533,2.533,2.533,2.533,5
ZKJ12,2011-04-25 11:30,25,2.528,2.528,2.528,2.528,1
ZKJ12,2011-04-25 13:00,25,2.51,2.51,2.51,2.51,1
ZKJ12,2011-04-26 11:30,26,2.501,2.501,2.501,2.501,1
ZKJ12,2011-04-26 13:00,26,2.506,2.506,2.506,2.506,2
ZKJ12,2011-04-27 13:00,27,2.497,2.497,2.497,2.497,2
ZKJ12,2011-05-02 13:00,2,2.425,2.425,2.425,2.425,1
ZKJ12,2011-05-03 13:00,3,2.42,2.42,2.42,2.42,3
ZKJ12,2011-05-04 13:00,4,2.43,2.43,2.43,2.43,3
ZKJ12,2011-05-05 13:00,5,2.39,2.39,2.39,2.39,5
ZKJ12,2011-05-06 13:00,6,2.335,2.335,2.335,2.335,10
ZKJ12,2011-05-09 13:00,9,2.37,2.37,2.37,2.37,3
ZKJ12,2011-05-10 13:00,10,2.38,2.38,2.38,2.38,3
ZKJ12,2011-05-11 13:00,11,2.31,2.31,2.31,2.31,5
ZKJ12,2011-05-12 13:00,12,2.33,2.33,2.33,2.33,1
ZKJ12,2011-05-13 12:00,13,2.349,2.349,2.349,2.349,5
ZKJ12,2011-05-13 13:00,13,2.328,2.328,2.325,2.325,8
ZKJ12,2011-05-16 13:00,16,2.34,2.349,2.34,2.349,4
ZKJ12,2011-05-17 13:00,17,2.364,2.391,2.362,2.391,4
ZKJ12,2011-05-18 13:00,18,2.41,2.41,2.41,2.41,3
ZKJ12,2011-05-19 13:00,19,2.386,2.386,2.375,2.375,3
ZKJ12,2011-05-20 12:30,20,2.391,2.391,2.391,2.391,5
ZKJ12,2011-05-20 13:00,20,2.38,2.386,2.38,2.386,5
ZKJ12,2011-05-23 13:00,23,2.365,2.386,2.365,2.365,8
ZKJ12,2011-05-24 11:00,24,2.368,2.368,2.368,2.368,7
ZKJ12,2011-05-24 13:00,24,2.34,2.37,2.34,2.37,7
ZKJ12,2011-05-25 13:00,25,2.381,2.381,2.381,2.381,5
ZKJ12,2011-05-26 13:00,26,2.381,2.4,2.381,2.4,4
ZKJ12,2011-05-27 13:00,27,2.405,2.405,2.405,2.405,2
ZKJ12,2011-05-31 13:00,31,2.392,2.392,2.392,2.392,1
ZKJ12,2011-06-01 13:00,1,2.385,2.397,2.385,2.397,4
ZKJ12,2011-06-02 13:00,2,2.411,2.411,2.411,2.411,2
ZKJ12,2011-06-03 13:00,3,2.394,2.394,2.394,2.394,5
ZKJ12,2011-06-06 12:00,6,2.364,2.364,2.364,2.364,5
ZKJ12,2011-06-06 13:00,6,2.371,2.371,2.371,2.371,2
ZKJ12,2011-06-07 13:00,7,2.377,2.377,2.377,2.377,1
ZKJ12,2011-06-08 13:00,8,2.418,2.418,2.418,2.418,1
ZKJ12,2011-06-09 09:30,9,2.5,2.513,2.497,2.497,40
ZKJ12,2011-06-09 13:00,9,2.492,2.492,2.492,2.492,3
ZKJ12,2011-06-10 11:30,10,2.517,2.517,2.517,2.517,10
ZKJ12,2011-06-10 13:00,10,2.488,2.505,2.488,2.505,4
ZKJ12,2011-06-13 13:00,13,2.491,2.493,2.491,2.493,20
ZKJ12,2011-06-15 12:00,15,2.394,2.394,2.394,2.394,2
ZKJ12,2011-06-15 13:00,15,2.403,2.403,2.403,2.403,2
ZKJ12,2011-06-16 11:00,16,2.407,2.407,2.407,2.407,5
ZKJ12,2011-06-16 11:30,16,2.39,2.39,2.39,2.39,5
ZKJ12,2011-06-16 12:30,16,2.385,2.385,2.385,2.385,5
ZKJ12,2011-06-16 13:00,16,2.386,2.386,2.358,2.358,7
ZKJ12,2011-06-17 10:30,17,2.392,2.392,2.392,2.392,5
ZKJ12,2011-06-17 12:00,17,2.353,2.353,2.353,2.353,5
ZKJ12,2011-06-17 12:30,17,2.353,2.353,2.353,2.353,5
ZKJ12,2011-06-17 13:00,17,2.372,2.38,2.362,2.379,16
ZKJ12,2011-06-20 11:00,20,2.373,2.373,2.373,2.373,1
ZKJ12,2011-06-20 12:30,20,2.385,2.385,2.385,2.385,1
ZKJ12,2011-06-20 13:00,20,2.39,2.39,2.39,2.39,10
ZKJ12,2011-06-21 13:00,21,2.444,2.446,2.431,2.431,20
ZKJ12,2011-06-22 13:00,22,2.375,2.38,2.364,2.364,10
ZKJ12,2011-06-23 13:00,23,2.372,2.372,2.372,2.372,3
ZKJ12,2011-06-24 13:00,24,2.333,2.336,2.333,2.336,6
ZKJ12,2011-06-27 11:00,27,2.295,2.295,2.295,2.295,6
ZKJ12,2011-06-27 13:00,27,2.309,2.309,2.295,2.297,20
ZKJ12,2011-06-28 13:00,28,2.35,2.352,2.341,2.341,29
ZKJ12,2011-06-29 13:00,29,2.361,2.362,2.335,2.349,38
ZKJ12,2011-06-30 11:30,30,2.186,2.186,2.185,2.185,2
ZKJ12,2011-06-30 12:30,30,2.142,2.142,2.14,2.14,10
ZKJ12,2011-06-30 13:00,30,2.156,2.166,2.156,2.166,6
ZKJ12,2011-07-01 09:30,1,2.165,2.165,2.165,2.165,5
ZKJ12,2011-07-01 11:30,1,2.181,2.181,2.181,2.181,10
ZKJ12,2011-07-01 12:30,1,2.205,2.205,2.205,2.205,10
ZKJ12,2011-07-01 13:00,1,2.198,2.2,2.181,2.199,25
ZKJ12,2011-07-05 13:00,5,2.256,2.258,2.244,2.254,27
ZKJ12,2011-07-06 13:00,6,2.259,2.259,2.25,2.25,3
ZKJ12,2011-07-07 13:00,7,2.294,2.297,2.294,2.297,7
ZKJ12,2011-07-08 12:00,8,2.36,2.36,2.36,2.36,6
ZKJ12,2011-07-08 12:30,8,2.36,2.36,2.36,2.36,66
ZKJ12,2011-07-08 13:00,8,2.37,2.37,2.37,2.37,9
ZKJ12,2011-07-11 13:00,11,2.364,2.364,2.364,2.364,5
ZKJ12,2011-07-12 13:00,12,2.426,2.426,2.426,2.426,1
ZKJ12,2011-07-13 13:00,13,2.478,2.478,2.478,2.478,5
ZKJ12,2011-07-14 11:00,14,2.478,2.478,2.478,2.478,1
ZKJ12,2011-07-18 13:00,18,2.489,2.489,2.483,2.484,16
ZKJ12,2011-07-19 13:00,19,2.543,2.543,2.527,2.536,16
ZKJ12,2011-07-20 12:30,20,2.52,2.52,2.52,2.52,2
ZKJ12,2011-07-20 13:00,20,2.51,2.52,2.508,2.51,15
ZKJ12,2011-07-21 13:00,21,2.51,2.51,2.49,2.51,15
ZKJ12,2011-07-22 10:30,22,2.52,2.52,2.52,2.52,2
ZKJ12,2011-07-22 13:00,22,2.541,2.547,2.52,2.547,13
ZKJ12,2011-07-25 13:00,25,2.511,2.52,2.511,2.52,18
ZKJ12,2011-07-26 12:30,26,2.559,2.559,2.558,2.558,9
ZKJ12,2011-07-26 13:00,26,2.568,2.568,2.568,2.568,5
ZKJ12,2011-07-27 09:30,27,2.54,2.54,2.54,2.54,10
ZKJ12,2011-07-27 13:00,27,2.579,2.579,2.579,2.579,5
ZKJ12,2011-07-28 13:00,28,2.559,2.571,2.559,2.564,9
ZKJ12,2011-07-29 12:30,29,2.5,2.5,2.5,2.5,5
ZKJ12,2011-07-29 13:00,29,2.483,2.489,2.476,2.489,11
ZKJ12,2011-08-01 10:30,1,2.511,2.511,2.51,2.51,8
ZKJ12,2011-08-01 13:00,1,2.5,2.511,2.5,2.511,10
ZKJ12,2011-08-02 13:00,2,2.585,2.585,2.576,2.576,3
ZKJ12,2011-08-03 13:00,3,2.569,2.572,2.569,2.572,8
ZKJ12,2011-08-04 10:30,4,2.52,2.52,2.52,2.52,6
ZKJ12,2011-08-04 11:30,4,2.515,2.515,2.515,2.515,5
ZKJ12,2011-08-04 13:00,4,2.517,2.517,2.517,2.517,21
ZKJ12,2011-08-05 12:30,5,2.529,2.53,2.529,2.53,15
ZKJ12,2011-08-05 13:00,5,2.576,2.576,2.563,2.563,8
ZKJ12,2011-08-08 12:00,8,2.51,2.51,2.51,2.51,2
ZKJ12,2011-08-08 13:00,8,2.496,2.496,2.494,2.494,9
ZKJ12,2011-08-09 13:00,9,2.498,2.498,2.485,2.493,15
ZKJ12,2011-08-10 13:00,10,2.485,2.497,2.485,2.493,13
ZKJ12,2011-08-11 12:00,11,2.542,2.542,2.542,2.542,1
ZKJ12,2011-08-11 13:00,11,2.548,2.554,2.548,2.55,22
ZKJ12,2011-08-12 13:00,12,2.543,2.545,2.532,2.545,34
ZKJ12,2011-08-15 13:00,15,2.557,2.565,2.552,2.562,21
ZKJ12,2011-08-16 09:30,16,2.545,2.553,2.545,2.548,8
ZKJ12,2011-08-16 10:00,16,2.562,2.562,2.562,2.562,1
ZKJ12,2011-08-16 13:00,16,2.581,2.581,2.578,2.578,28
ZKJ12,2011-08-17 10:00,17,2.582,2.582,2.582,2.582,5
ZKJ12,2011-08-17 10:30,17,2.59,2.59,2.59,2.59,1
ZKJ12,2011-08-17 13:00,17,2.576,2.588,2.576,2.588,27
ZKJ12,2011-08-18 13:00,18,2.553,2.572,2.553,2.572,23
ZKJ12,2011-08-19 13:00,19,2.593,2.608,2.593,2.608,32
ZKJ12,2011-08-22 11:00,22,2.62,2.62,2.62,2.62,5
ZKJ12,2011-08-22 13:00,22,2.63,2.63,2.63,2.63,18
ZKJ12,2011-08-23 11:00,23,2.675,2.675,2.675,2.675,4
ZKJ12,2011-08-23 11:30,23,2.654,2.654,2.654,2.654,10
ZKJ12,2011-08-23 13:00,23,2.669,2.683,2.668,2.669,33
ZKJ12,2011-08-24 11:00,24,2.676,2.676,2.676,2.676,2
ZKJ12,2011-08-24 13:00,24,2.675,2.675,2.668,2.668,7
ZKJ12,2011-08-25 13:00,25,2.67,2.671,2.669,2.669,12
ZKJ12,2011-08-26 13:00,26,2.71,2.721,2.71,2.721,23
ZKJ12,2011-08-29 12:30,29,2.717,2.717,2.717,2.717,5
ZKJ12,2011-08-29 13:00,29,2.726,2.731,2.726,2.729,24
ZKJ12,2011-08-30 12:00,30,2.725,2.725,2.725,2.725,5
ZKJ12,2011-08-30 13:00,30,2.743,2.745,2.733,2.733,22
ZKJ12,2011-08-31 13:00,31,2.711,2.714,2.707,2.71,27
ZKJ12,2011-09-01 10:00,1,2.69,2.69,2.69,2.69,5
ZKJ12,2011-09-01 13:00,1,2.655,2.67,2.647,2.659,19
ZKJ12,2011-09-02 09:30,2,2.66,2.66,2.66,2.66,5
ZKJ12,2011-09-02 10:00,2,2.679,2.705,2.679,2.705,7
ZKJ12,2011-09-02 10:30,2,2.715,2.715,2.695,2.695,3
ZKJ12,2011-09-06 13:00,6,2.7,2.708,2.688,2.688,43
ZKJ12,2011-09-07 11:30,7,2.713,2.713,2.713,2.713,4
ZKJ12,2011-09-07 13:00,7,2.696,2.696,2.696,2.696,1
ZKJ12,2011-09-08 13:00,8,2.66,2.66,2.66,2.66,10
ZKJ12,2011-09-09 13:00,9,2.65,2.654,2.65,2.654,13
ZKJ12,2011-09-12 13:00,12,2.672,2.68,2.672,2.68,16
ZKJ12,2011-09-13 11:30,13,2.61,2.61,2.61,2.61,1
ZKJ12,2011-09-13 13:00,13,2.625,2.635,2.625,2.633,18
ZKJ12,2011-09-14 10:00,14,2.65,2.65,2.65,2.65,1
ZKJ12,2011-09-14 11:30,14,2.62,2.62,2.62,2.62,5
ZKJ12,2011-09-14 12:30,14,2.628,2.629,2.628,2.629,10
ZKJ12,2011-09-14 13:00,14,2.628,2.628,2.615,2.615,14
ZKJ12,2011-09-15 11:30,15,2.58,2.58,2.58,2.58,1
ZKJ12,2011-09-15 12:00,15,2.58,2.58,2.58,2.58,1
ZKJ12,2011-09-15 13:00,15,2.57,2.57,2.55,2.55,9
ZKJ12,2011-09-16 13:00,16,2.542,2.542,2.541,2.541,5
ZKJ12,2011-09-19 13:00,19,2.535,2.535,2.522,2.522,4
ZKJ12,2011-09-20 13:00,20,2.534,2.535,2.525,2.525,28
ZKJ12,2011-09-21 13:00,21,2.53,2.53,2.53,2.53,10
ZKJ12,2011-09-22 13:00,22,2.435,2.45,2.42,2.435,27
ZKJ12,2011-09-23 13:00,23,2.427,2.428,2.39,2.39,30
ZKJ12,2011-09-26 10:30,26,2.435,2.435,2.435,2.435,10
ZKJ12,2011-09-26 13:00,26,2.446,2.452,2.435,2.438,42
ZKJ12,2011-09-27 13:00,27,2.453,2.456,2.439,2.439,22
ZKJ12,2011-09-28 11:00,28,2.415,2.415,2.415,2.415,5
ZKJ12,2011-09-28 13:00,28,2.384,2.386,2.384,2.385,18
ZKJ12,2011-09-29 11:00,29,2.363,2.363,2.363,2.363,5
ZKJ12,2011-09-29 13:00,29,2.375,2.375,2.37,2.371,15
ZKJ12,2011-09-30 11:00,30,2.277,2.277,2.27,2.277,11
ZKJ12,2011-09-30 11:30,30,2.27,2.27,2.27,2.27,5
ZKJ12,2011-09-30 12:00,30,2.26,2.26,2.26,2.26,5
ZKJ12,2011-09-30 13:00,30,2.257,2.266,2.257,2.266,10
ZKJ12,2011-10-03 12:00,3,2.25,2.25,2.25,2.25,10
ZKJ12,2011-10-03 13:00,3,2.265,2.265,2.253,2.253,14
ZKJ12,2011-10-04 13:00,4,2.241,2.243,2.24,2.243,11
ZKJ12,2011-10-05 10:30,5,2.278,2.286,2.278,2.286,19
ZKJ12,2011-10-05 12:30,5,2.289,2.289,2.289,2.289,1
ZKJ12,2011-10-05 13:00,5,2.28,2.299,2.275,2.276,37
ZKJ12,2011-10-06 12:30,6,2.285,2.285,2.285,2.285,5
ZKJ12,2011-10-06 13:00,6,2.282,2.282,2.28,2.28,16
ZKJ12,2011-10-10 13:00,10,2.274,2.274,2.258,2.258,22
ZKJ12,2011-10-11 09:30,11,2.296,2.296,2.296,2.296,5
ZKJ12,2011-10-11 10:30,11,2.34,2.353,2.34,2.353,18
ZKJ12,2011-10-11 11:00,11,2.366,2.366,2.366,2.366,4
ZKJ12,2011-10-11 11:30,11,2.364,2.364,2.364,2.364,8
ZKJ12,2011-10-11 12:00,11,2.369,2.369,2.369,2.369,15
ZKJ12,2011-10-11 12:30,11,2.374,2.374,2.374,2.374,20
ZKJ12,2011-10-11 13:00,11,2.37,2.388,2.369,2.372,15
ZKJ12,2011-10-12 09:30,12,2.35,2.35,2.35,2.35,3
ZKJ12,2011-10-12 13:00,12,2.384,2.384,2.382,2.382,11
ZKJ12,2011-10-13 13:00,13,2.377,2.378,2.369,2.37,15
ZKJ12,2011-10-14 10:00,14,2.379,2.379,2.379,2.379,5
ZKJ12,2011-10-14 13:00,14,2.377,2.377,2.375,2.375,11
ZKJ12,2011-10-17 11:00,17,2.388,2.388,2.388,2.388,1
ZKJ12,2011-10-17 12:30,17,2.377,2.377,2.371,2.371,7
ZKJ12,2011-10-18 10:00,18,2.365,2.37,2.365,2.37,55
ZKJ12,2011-10-18 11:00,18,2.37,2.37,2.37,2.37,2
ZKJ12,2011-10-18 13:00,18,2.38,2.38,2.38,2.38,17
ZKJ12,2011-10-19 10:00,19,2.377,2.377,2.377,2.377,2
ZKJ12,2011-10-19 12:30,19,2.367,2.367,2.367,2.367,1
ZKJ12,2011-10-20 10:30,20,2.351,2.352,2.351,2.352,5
ZKJ12,2011-10-20 11:00,20,2.352,2.352,2.352,2.352,6
ZKJ12,2011-10-20 12:30,20,2.37,2.37,2.37,2.37,5
ZKJ12,2011-10-20 13:00,20,2.383,2.383,2.369,2.374,76
ZKJ12,2011-10-21 11:00,21,2.407,2.407,2.407,2.407,1
ZKJ12,2011-10-21 13:00,21,2.405,2.406,2.405,2.406,10
ZKJ12,2011-10-24 11:30,24,2.412,2.412,2.403,2.403,11
ZKJ12,2011-10-25 11:00,25,2.427,2.427,2.427,2.427,11
ZKJ12,2011-10-25 11:30,25,2.427,2.427,2.427,2.427,4
ZKJ12,2011-10-25 13:00,25,2.42,2.42,2.42,2.42,10
ZKJ12,2011-10-26 13:00,26,2.384,2.384,2.384,2.384,2
ZKJ12,2011-10-27 11:00,27,2.4,2.417,2.4,2.417,3
ZKJ12,2011-10-27 13:00,27,2.419,2.422,2.419,2.422,7
ZKJ12,2011-10-28 09:30,28,2.415,2.415,2.415,2.415,25
ZKJ12,2011-10-28 10:00,28,2.423,2.423,2.423,2.423,10
ZKJ12,2011-10-28 10:30,28,2.419,2.419,2.419,2.419,2
ZKJ12,2011-11-01 09:30,1,2.414,2.414,2.41,2.41,7
ZKJ12,2011-11-01 10:00,1,2.414,2.414,2.414,2.414,2
ZKJ12,2011-11-01 10:30,1,2.412,2.412,2.412,2.412,1
ZKJ12,2011-11-01 11:00,1,2.4,2.4,2.4,2.4,10
ZKJ12,2011-11-01 13:00,1,2.405,2.41,2.405,2.41,18
ZKJ12,2011-11-02 12:00,2,2.39,2.39,2.388,2.389,16
ZKJ12,2011-11-02 13:00,2,2.401,2.402,2.4,2.401,5
ZKJ12,2011-11-03 10:00,3,2.445,2.445,2.43,2.43,11
ZKJ12,2011-11-03 11:00,3,2.423,2.423,2.423,2.423,5
ZKJ12,2011-11-04 11:30,4,2.422,2.422,2.422,2.422,5
ZKJ12,2011-11-04 13:00,4,2.417,2.417,2.417,2.417,1
ZKJ12,2011-11-07 12:00,7,2.41,2.41,2.41,2.41,5
ZKJ12,2011-11-07 13:00,7,2.407,2.407,2.407,2.407,1
ZKJ12,2011-11-08 13:00,8,2.433,2.433,2.433,2.433,1
ZKJ12,2011-11-09 11:30,9,2.418,2.418,2.418,2.418,1
ZKJ12,2011-11-09 13:00,9,2.414,2.414,2.414,2.414,4
ZKJ12,2011-11-10 09:30,10,2.419,2.419,2.419,2.419,2
ZKJ12,2011-11-10 12:30,10,2.4,2.4,2.4,2.4,8
ZKJ12,2011-11-10 13:00,10,2.395,2.395,2.395,2.395,1
ZKJ12,2011-11-11 09:30,11,2.395,2.395,2.395,2.395,20
ZKJ12,2011-11-11 13:00,11,2.381,2.388,2.378,2.388,12
ZKJ12,2011-11-15 10:00,15,2.385,2.385,2.385,2.385,3
ZKJ12,2011-11-15 12:00,15,2.39,2.39,2.39,2.39,5
ZKJ12,2011-11-15 13:00,15,2.402,2.402,2.402,2.402,2
ZKJ12,2011-11-16 10:00,16,2.389,2.39,2.389,2.39,6
ZKJ12,2011-11-16 11:30,16,2.37,2.377,2.37,2.377,12
ZKJ12,2011-11-16 13:00,16,2.375,2.375,2.375,2.375,5
ZKJ12,2011-11-17 12:30,17,2.285,2.285,2.285,2.285,8
ZKJ12,2011-11-18 09:30,18,2.28,2.281,2.28,2.281,2
ZKJ12,2011-11-18 11:00,18,2.251,2.251,2.25,2.25,14
ZKJ12,2011-11-18 13:00,18,2.263,2.263,2.26,2.261,16
ZKJ12,2011-11-21 09:30,21,2.229,2.229,2.229,2.229,1
ZKJ12,2011-11-21 13:00,21,2.23,2.23,2.215,2.227,14
ZKJ12,2011-11-22 11:00,22,2.21,2.21,2.21,2.21,1
ZKJ12,2011-11-22 13:00,22,2.214,2.217,2.214,2.217,13
ZKJ12,2011-11-23 09:30,23,2.175,2.175,2.175,2.175,5
ZKJ12,2011-11-23 10:30,23,2.17,2.17,2.17,2.17,5
ZKJ12,2011-11-23 12:00,23,2.185,2.185,2.185,2.185,1
ZKJ12,2011-11-23 13:00,23,2.183,2.183,2.167,2.167,3
ZKJ12,2011-11-25 11:30,25,2.13,2.13,2.13,2.13,1
ZKJ12,2011-11-28 09:30,28,2.18,2.18,2.18,2.18,1
ZKJ12,2011-11-28 10:00,28,2.175,2.175,2.175,2.175,6
ZKJ12,2011-11-28 10:30,28,2.18,2.18,2.18,2.18,25
ZKJ12,2011-11-28 11:30,28,2.176,2.176,2.176,2.176,2
ZKJ12,2011-11-28 12:00,28,2.18,2.18,2.18,2.18,5
ZKJ12,2011-11-28 12:30,28,2.18,2.18,2.18,2.18,2
ZKJ12,2011-11-29 10:00,29,2.196,2.196,2.196,2.196,8
ZKJ12,2011-11-29 13:00,29,2.208,2.208,2.208,2.208,2
ZKJ12,2011-11-30 09:30,30,2.231,2.231,2.231,2.231,2
ZKJ12,2011-11-30 11:00,30,2.196,2.196,2.196,2.196,1
ZKJ12,2011-11-30 13:00,30,2.202,2.202,2.202,2.202,1
ZKJ12,2011-12-01 09:30,1,2.197,2.197,2.197,2.197,15
ZKJ12,2011-12-01 10:00,1,2.197,2.197,2.197,2.197,2
ZKJ12,2011-12-01 12:30,1,2.195,2.195,2.195,2.195,1
ZKJ12,2011-12-02 09:30,2,2.201,2.201,2.2,2.2,13
ZKJ12,2011-12-02 10:00,2,2.211,2.211,2.211,2.211,3
ZKJ12,2011-12-02 11:00,2,2.2,2.2,2.2,2.2,11
ZKJ12,2011-12-02 11:30,2,2.19,2.19,2.19,2.19,11
ZKJ12,2011-12-02 13:00,2,2.193,2.193,2.184,2.184,14
ZKJ12,2011-12-05 10:30,5,2.184,2.184,2.184,2.184,10
ZKJ12,2011-12-05 11:00,5,2.18,2.184,2.18,2.184,25
ZKJ12,2011-12-05 11:30,5,2.18,2.189,2.18,2.189,19
ZKJ12,2011-12-05 13:00,5,2.173,2.175,2.173,2.175,6
ZKJ12,2011-12-06 10:00,6,2.172,2.182,2.172,2.182,14
ZKJ12,2011-12-06 10:30,6,2.174,2.177,2.174,2.177,8
ZKJ12,2011-12-06 11:00,6,2.18,2.182,2.18,2.182,3
ZKJ12,2011-12-06 11:30,6,2.177,2.177,2.177,2.177,3
ZKJ12,2011-12-06 12:00,6,2.175,2.175,2.175,2.175,10
ZKJ12,2011-12-06 12:30,6,2.172,2.172,2.172,2.172,4
ZKJ12,2011-12-06 13:00,6,2.172,2.172,2.167,2.17,15
ZKJ12,2011-12-07 12:30,7,2.154,2.154,2.135,2.135,11
ZKJ12,2011-12-08 10:30,8,2.125,2.125,2.125,2.125,10
ZKJ12,2011-12-08 11:00,8,2.125,2.125,2.125,2.125,10
ZKJ12,2011-12-08 12:00,8,2.131,2.131,2.131,2.131,10
ZKJ12,2011-12-08 12:30,8,2.145,2.145,2.145,2.145,1
ZKJ12,2011-12-09 09:30,9,2.154,2.154,2.154,2.154,10
ZKJ12,2011-12-09 10:00,9,2.121,2.125,2.119,2.125,17
ZKJ12,2011-12-09 12:00,9,2.125,2.126,2.125,2.126,2
ZKJ12,2011-12-09 13:00,9,2.13,2.133,2.13,2.133,13
ZKJ12,2011-12-12 13:00,12,2.128,2.128,2.128,2.128,10
ZKJ12,2011-12-13 09:30,13,2.14,2.146,2.14,2.146,7
ZKJ12,2011-12-13 10:00,13,2.147,2.147,2.135,2.135,8
ZKJ12,2011-12-13 12:00,13,2.135,2.137,2.135,2.137,13
ZKJ12,2011-12-13 12:30,13,2.127,2.127,2.127,2.127,4
ZKJ12,2011-12-13 13:00,13,2.134,2.135,2.13,2.13,7
ZKJ12,2011-12-14 10:30,14,2.088,2.088,2.088,2.088,10
ZKJ12,2011-12-15 09:30,15,2.101,2.101,2.094,2.094,2
ZKJ12,2011-12-15 10:00,15,2.089,2.094,2.088,2.088,11
ZKJ12,2011-12-15 11:00,15,2.088,2.088,2.088,2.088,6
ZKJ12,2011-12-15 11:30,15,2.095,2.095,2.095,2.095,1
ZKJ12,2011-12-15 13:00,15,2.088,2.091,2.088,2.09,24
ZKJ12,2011-12-16 09:30,16,2.106,2.11,2.102,2.102,31
ZKJ12,2011-12-16 10:30,16,2.1,2.1,2.1,2.1,5
ZKJ12,2011-12-16 12:00,16,2.097,2.097,2.097,2.097,5
ZKJ12,2011-12-19 13:00,19,2.14,2.145,2.14,2.145,10
ZKJ12,2011-12-20 09:30,20,2.166,2.166,2.165,2.165,5
ZKJ12,2011-12-20 10:00,20,2.159,2.159,2.159,2.159,1
ZKJ12,2011-12-20 12:30,20,2.175,2.175,2.172,2.172,10
ZKJ12,2011-12-20 13:00,20,2.176,2.178,2.173,2.178,26
ZKJ12,2011-12-21 09:30,21,2.177,2.177,2.175,2.175,11
ZKJ12,2011-12-21 10:00,21,2.175,2.175,2.175,2.175,1
ZKJ12,2011-12-21 10:30,21,2.175,2.175,2.175,2.175,15
ZKJ12,2011-12-21 11:00,21,2.179,2.199,2.179,2.192,13
ZKJ12,2011-12-21 13:00,21,2.195,2.195,2.195,2.195,3
ZKJ12,2011-12-22 09:30,22,2.198,2.21,2.198,2.208,18
ZKJ12,2011-12-22 12:30,22,2.215,2.215,2.215,2.215,18
ZKJ12,2011-12-22 13:00,22,2.21,2.21,2.209,2.21,6
ZKJ12,2011-12-23 09:30,23,2.194,2.194,2.194,2.194,1
ZKJ12,2011-12-23 10:00,23,2.21,2.21,2.21,2.21,2
ZKJ12,2011-12-23 10:30,23,2.21,2.21,2.21,2.21,3
ZKJ12,2011-12-23 11:00,23,2.215,2.215,2.215,2.215,5
ZKJ12,2011-12-23 12:30,23,2.217,2.217,2.216,2.216,5
ZKJ12,2011-12-27 13:00,27,2.25,2.25,2.25,2.25,1
ZKJ12,2011-12-28 11:00,28,2.262,2.262,2.262,2.262,1
ZKJ12,2011-12-28 11:30,28,2.272,2.275,2.272,2.275,10
ZKJ12,2011-12-28 12:00,28,2.264,2.264,2.264,2.264,2
ZKJ12,2011-12-29 09:30,29,2.278,2.278,2.278,2.278,3
ZKJ12,2011-12-29 10:00,29,2.278,2.278,2.272,2.272,8
ZKJ12,2011-12-30 09:30,30,2.276,2.276,2.265,2.269,13
ZKJ12,2011-12-30 10:00,30,2.275,2.275,2.275,2.275,3
ZKJ12,2011-12-30 11:30,30,2.266,2.266,2.266,2.266,1
ZKJ12,2011-12-30 12:00,30,2.258,2.261,2.256,2.261,16
ZKJ12,2011-12-30 13:00,30,2.268,2.268,2.26,2.26,9
ZKJ12,2012-01-03 09:30,3,2.325,2.325,2.325,2.325,3
ZKJ12,2012-01-03 10:00,3,2.318,2.318,2.318,2.318,8
ZKJ12,2012-01-03 12:00,3,2.305,2.305,2.305,2.305,10
ZKJ12,2012-01-03 12:30,3,2.303,2.303,2.298,2.298,6
ZKJ12,2012-01-03 13:00,3,2.296,2.307,2.296,2.307,10
ZKJ12,2012-01-04 09:30,4,2.31,2.31,2.31,2.31,10
ZKJ12,2012-01-04 10:00,4,2.3,2.3,2.3,2.3,2
ZKJ12,2012-01-04 11:00,4,2.3,2.3,2.298,2.298,12
ZKJ12,2012-01-04 11:30,4,2.3,2.3,2.293,2.296,26
ZKJ12,2012-01-04 12:00,4,2.295,2.295,2.295,2.295,5
ZKJ12,2012-01-04 12:30,4,2.29,2.29,2.29,2.29,4
ZKJ12,2012-01-05 05:30,5,2.286,2.286,2.286,2.286,2
ZKJ12,2012-01-05 10:30,5,2.26,2.26,2.26,2.26,1
ZKJ12,2012-01-06 09:30,6,2.256,2.26,2.256,2.26,2
ZKJ12,2012-01-06 10:00,6,2.26,2.26,2.26,2.26,2
ZKJ12,2012-01-06 11:00,6,2.26,2.26,2.26,2.26,2
ZKJ12,2012-01-06 12:30,6,2.27,2.27,2.268,2.268,7
ZKJ12,2012-01-06 13:00,6,2.261,2.261,2.261,2.261,2
ZKJ12,2012-01-09 09:30,9,2.304,2.304,2.301,2.301,20
ZKJ12,2012-01-09 11:30,9,2.298,2.298,2.298,2.298,1
ZKJ12,2012-01-09 12:00,9,2.293,2.293,2.293,2.293,14
ZKJ12,2012-01-09 13:00,9,2.29,2.3,2.29,2.3,17
ZKJ12,2012-01-10 12:00,10,2.292,2.292,2.292,2.292,3
ZKJ12,2012-01-11 10:30,11,2.292,2.292,2.292,2.292,1
ZKJ12,2012-01-11 11:00,11,2.3,2.3,2.3,2.3,4
ZKJ12,2012-01-11 11:30,11,2.292,2.292,2.292,2.292,6
ZKJ12,2012-01-11 12:00,11,2.291,2.291,2.291,2.291,1
ZKJ12,2012-01-11 12:30,11,2.305,2.309,2.305,2.308,11
ZKJ12,2012-01-11 13:00,11,2.3,2.309,2.3,2.309,8
ZKJ12,2012-01-12 09:30,12,2.189,2.189,2.185,2.185,11
ZKJ12,2012-01-12 10:00,12,2.185,2.19,2.185,2.19,70
ZKJ12,2012-01-12 10:30,12,2.19,2.19,2.185,2.185,7
ZKJ12,2012-01-12 11:00,12,2.205,2.205,2.205,2.205,10
ZKJ12,2012-01-12 13:00,12,2.199,2.2,2.199,2.2,8
ZKJ12,2012-01-13 09:30,13,2.194,2.194,2.194,2.194,1
ZKJ12,2012-01-13 10:00,13,2.19,2.19,2.19,2.19,2
ZKJ12,2012-01-13 11:00,13,2.184,2.184,2.184,2.184,1
ZKJ12,2012-01-13 11:30,13,2.177,2.177,2.17,2.17,21
ZKJ12,2012-01-13 13:00,13,2.156,2.156,2.15,2.15,5
ZKJ12,2012-01-18 09:30,18,2.172,2.172,2.172,2.172,3
ZKJ12,2012-01-18 10:30,18,2.15,2.15,2.15,2.15,10
ZKJ12,2012-01-18 11:00,18,2.155,2.155,2.145,2.145,6
ZKJ12,2012-01-18 13:00,18,2.153,2.153,2.148,2.148,11
ZKJ12,2012-01-19 09:30,19,2.162,2.162,2.162,2.162,7
ZKJ12,2012-01-19 11:30,19,2.165,2.165,2.165,2.165,2
ZKJ12,2012-01-19 12:00,19,2.168,2.168,2.168,2.168,1
ZKJ12,2012-01-19 12:30,19,2.168,2.168,2.168,2.168,2
ZKJ12,2012-01-19 13:00,19,2.168,2.17,2.168,2.17,37
ZKJ12,2012-01-20 09:30,20,2.163,2.163,2.163,2.163,3
ZKJ12,2012-01-20 10:00,20,2.155,2.168,2.155,2.168,30
ZKJ12,2012-01-20 11:30,20,2.16,2.16,2.16,2.16,2
ZKJ12,2012-01-20 12:30,20,2.158,2.165,2.158,2.165,11
ZKJ12,2012-01-20 13:00,20,2.171,2.174,2.171,2.174,15
ZKJ12,2012-01-23 10:00,23,2.188,2.192,2.188,2.192,3
ZKJ12,2012-01-23 10:30,23,2.183,2.183,2.183,2.183,5
ZKJ12,2012-01-23 11:00,23,2.18,2.18,2.18,2.18,1
ZKJ12,2012-01-23 12:00,23,2.19,2.194,2.19,2.194,9
ZKJ12,2012-01-23 12:30,23,2.192,2.194,2.192,2.194,3
ZKJ12,2012-01-23 13:00,23,2.194,2.199,2.194,2.199,5
ZKJ12,2012-01-24 09:30,24,2.199,2.21,2.199,2.208,43
ZKJ12,2012-01-24 10:00,24,2.21,2.228,2.21,2.219,33
ZKJ12,2012-01-24 11:00,24,2.224,2.224,2.224,2.224,5
ZKJ12,2012-01-24 12:00,24,2.226,2.226,2.226,2.226,2
ZKJ12,2012-01-24 12:30,24,2.22,2.22,2.22,2.22,5
ZKJ12,2012-01-24 13:00,24,2.22,2.22,2.214,2.22,29
ZKJ12,2012-01-25 09:30,25,2.22,2.226,2.218,2.218,3
ZKJ12,2012-01-25 10:00,25,2.216,2.216,2.202,2.202,45
ZKJ12,2012-01-25 10:30,25,2.205,2.21,2.205,2.21,4
ZKJ12,2012-01-25 11:00,25,2.216,2.22,2.215,2.22,12
ZKJ12,2012-01-25 11:30,25,2.22,2.22,2.22,2.22,2
ZKJ12,2012-01-25 12:00,25,2.23,2.23,2.23,2.23,1
ZKJ12,2012-01-25 12:30,25,2.226,2.226,2.226,2.226,2
ZKJ12,2012-01-26 09:30,26,2.259,2.259,2.256,2.256,19
ZKJ12,2012-01-26 10:30,26,2.245,2.245,2.245,2.245,15
ZKJ12,2012-01-26 11:00,26,2.241,2.241,2.24,2.24,2
ZKJ12,2012-01-26 12:00,26,2.24,2.24,2.235,2.235,28
ZKJ12,2012-01-26 12:30,26,2.229,2.235,2.225,2.235,21
ZKJ12,2012-01-26 13:00,26,2.235,2.235,2.235,2.235,7
ZKJ12,2012-01-27 09:30,27,2.24,2.24,2.237,2.237,9
ZKJ12,2012-01-27 10:00,27,2.239,2.239,2.235,2.235,11
ZKJ12,2012-01-27 10:30,27,2.246,2.246,2.246,2.246,5
ZKJ12,2012-01-27 11:00,27,2.24,2.24,2.24,2.24,5
ZKJ12,2012-01-27 12:30,27,2.245,2.246,2.245,2.246,4
ZKJ12,2012-01-27 13:00,27,2.246,2.25,2.245,2.25,9
ZKJ12,2012-01-30 07:00,30,2.238,2.238,2.238,2.238,2
ZKJ12,2012-01-30 09:30,30,2.231,2.231,2.224,2.224,12
ZKJ12,2012-01-30 10:00,30,2.221,2.221,2.221,2.221,1
ZKJ12,2012-01-30 11:00,30,2.213,2.213,2.21,2.211,5
ZKJ12,2012-01-30 13:00,30,2.216,2.217,2.216,2.217,2
ZKJ12,2012-01-31 09:30,31,2.226,2.235,2.226,2.235,7
ZKJ12,2012-01-31 10:00,31,2.236,2.236,2.233,2.233,18
ZKJ12,2012-01-31 10:30,31,2.228,2.228,2.21,2.21,15
ZKJ12,2012-01-31 11:00,31,2.216,2.217,2.216,2.217,2
ZKJ12,2012-01-31 11:30,31,2.215,2.215,2.215,2.215,10
ZKJ12,2012-01-31 12:30,31,2.215,2.217,2.214,2.214,34
ZKJ12,2012-01-31 13:00,31,2.215,2.227,2.215,2.227,10
ZKJ12,2012-02-01 09:30,1,2.244,2.244,2.244,2.244,1
ZKJ12,2012-02-01 10:00,1,2.233,2.235,2.232,2.235,36
ZKJ12,2012-02-01 10:30,1,2.23,2.231,2.23,2.23,15
ZKJ12,2012-02-01 11:00,1,2.225,2.228,2.225,2.225,42
ZKJ12,2012-02-01 11:30,1,2.23,2.23,2.23,2.23,4
ZKJ12,2012-02-01 12:00,1,2.23,2.23,2.23,2.23,1
ZKJ12,2012-02-01 12:30,1,2.232,2.232,2.231,2.231,2
ZKJ12,2012-02-01 13:00,1,2.225,2.225,2.225,2.225,5
ZKJ12,2012-02-02 09:30,2,2.209,2.217,2.209,2.217,11
ZKJ12,2012-02-02 10:00,2,2.223,2.227,2.223,2.226,36
ZKJ12,2012-02-02 10:30,2,2.23,2.23,2.225,2.225,21
ZKJ12,2012-02-02 11:00,2,2.22,2.22,2.22,2.22,1
ZKJ12,2012-02-02 11:30,2,2.211,2.213,2.211,2.213,8
ZKJ12,2012-02-02 12:30,2,2.205,2.205,2.205,2.205,1
ZKJ12,2012-02-03 09:30,3,2.205,2.205,2.185,2.185,6
ZKJ12,2012-02-03 10:00,3,2.187,2.187,2.18,2.18,19
ZKJ12,2012-02-03 10:30,3,2.187,2.201,2.187,2.196,32
ZKJ12,2012-02-03 11:30,3,2.18,2.18,2.18,2.18,2
ZKJ12,2012-02-03 13:00,3,2.203,2.204,2.198,2.204,6
ZKJ12,2012-02-06 09:30,6,2.195,2.195,2.195,2.195,5
ZKJ12,2012-02-06 10:00,6,2.2,2.205,2.199,2.205,28
ZKJ12,2012-02-06 10:30,6,2.205,2.205,2.205,2.205,29
ZKJ12,2012-02-06 11:00,6,2.21,2.21,2.21,2.21,5
ZKJ12,2012-02-06 11:30,6,2.207,2.207,2.207,2.207,5
ZKJ12,2012-02-06 12:30,6,2.209,2.211,2.209,2.209,12
ZKJ12,2012-02-06 13:00,6,2.22,2.22,2.22,2.22,8
ZKJ12,2012-02-07 09:30,7,2.23,2.23,2.23,2.23,4
ZKJ12,2012-02-07 10:00,7,2.23,2.23,2.23,2.23,8
ZKJ12,2012-02-07 10:30,7,2.233,2.24,2.233,2.24,49
ZKJ12,2012-02-07 11:00,7,2.239,2.243,2.239,2.243,20
ZKJ12,2012-02-07 11:30,7,2.24,2.24,2.24,2.24,5
ZKJ12,2012-02-07 12:00,7,2.24,2.24,2.238,2.238,3
ZKJ12,2012-02-07 12:30,7,2.238,2.238,2.238,2.238,1
ZKJ12,2012-02-07 13:00,7,2.239,2.239,2.239,2.239,6
ZKJ12,2012-02-08 10:00,8,2.256,2.256,2.248,2.248,6
ZKJ12,2012-02-08 10:30,8,2.241,2.241,2.23,2.23,5
ZKJ12,2012-02-08 11:00,8,2.23,2.23,2.225,2.225,26
ZKJ12,2012-02-08 13:00,8,2.247,2.251,2.247,2.251,9
ZKJ12,2012-02-09 09:30,9,2.255,2.28,2.255,2.28,24
ZKJ12,2012-02-09 10:00,9,2.28,2.283,2.274,2.274,23
ZKJ12,2012-02-09 10:30,9,2.27,2.276,2.27,2.275,30
ZKJ12,2012-02-09 11:00,9,2.275,2.28,2.274,2.274,8
ZKJ12,2012-02-09 11:30,9,2.267,2.267,2.267,2.267,7
ZKJ12,2012-02-09 12:00,9,2.267,2.267,2.255,2.255,12
ZKJ12,2012-02-09 13:00,9,2.25,2.252,2.246,2.25,21
ZKJ12,2012-02-10 10:00,10,2.255,2.261,2.252,2.252,13
ZKJ12,2012-02-10 10:30,10,2.25,2.25,2.247,2.247,12
ZKJ12,2012-02-10 11:00,10,2.241,2.241,2.24,2.24,10
ZKJ12,2012-02-10 11:30,10,2.24,2.24,2.24,2.24,1
ZKJ12,2012-02-10 12:30,10,2.236,2.238,2.236,2.238,5
ZKJ12,2012-02-10 13:00,10,2.228,2.235,2.228,2.235,25
ZKJ12,2012-02-13 09:30,13,2.262,2.262,2.262,2.262,5
ZKJ12,2012-02-13 10:30,13,2.259,2.259,2.246,2.246,6
ZKJ12,2012-02-13 11:00,13,2.247,2.25,2.247,2.25,4
ZKJ12,2012-02-13 11:30,13,2.248,2.248,2.247,2.247,6
ZKJ12,2012-02-13 12:00,13,2.245,2.245,2.24,2.24,7
ZKJ12,2012-02-13 13:00,13,2.243,2.258,2.243,2.256,12
ZKJ12,2012-02-14 09:30,14,2.225,2.225,2.225,2.225,2
ZKJ12,2012-02-14 10:00,14,2.234,2.234,2.234,2.234,1
ZKJ12,2012-02-14 10:30,14,2.241,2.247,2.241,2.247,9
ZKJ12,2012-02-14 11:30,14,2.242,2.246,2.242,2.246,11
ZKJ12,2012-02-14 12:00,14,2.236,2.236,2.235,2.235,6
ZKJ12,2012-02-14 12:30,14,2.24,2.24,2.24,2.24,2
ZKJ12,2012-02-14 13:00,14,2.239,2.24,2.235,2.235,5
ZKJ12,2012-02-15 09:30,15,2.24,2.24,2.231,2.231,23
ZKJ12,2012-02-15 10:00,15,2.237,2.241,2.237,2.241,9
ZKJ12,2012-02-15 10:30,15,2.233,2.233,2.222,2.222,3
ZKJ12,2012-02-15 11:00,15,2.227,2.227,2.227,2.227,22
ZKJ12,2012-02-15 11:30,15,2.227,2.227,2.227,2.227,1
ZKJ12,2012-02-15 12:00,15,2.222,2.222,2.217,2.217,30
ZKJ12,2012-02-15 12:30,15,2.216,2.22,2.216,2.22,16
ZKJ12,2012-02-15 13:00,15,2.215,2.22,2.215,2.216,3
ZKJ12,2012-02-16 10:00,16,2.215,2.225,2.215,2.225,8
ZKJ12,2012-02-16 10:30,16,2.226,2.226,2.226,2.226,1
ZKJ12,2012-02-16 11:00,16,2.225,2.225,2.22,2.22,2
ZKJ12,2012-02-16 12:00,16,2.215,2.215,2.215,2.215,2
ZKJ12,2012-02-16 12:30,16,2.214,2.214,2.21,2.21,15
ZKJ12,2012-02-16 13:00,16,2.221,2.226,2.22,2.223,20
ZKJ12,2012-02-17 09:30,17,2.23,2.23,2.222,2.222,44
ZKJ12,2012-02-17 10:00,17,2.223,2.223,2.223,2.223,1
ZKJ12,2012-02-17 10:30,17,2.215,2.224,2.215,2.224,13
ZKJ12,2012-02-17 11:00,17,2.223,2.24,2.223,2.24,27
ZKJ12,2012-02-17 11:30,17,2.239,2.239,2.233,2.233,8
ZKJ12,2012-02-17 12:00,17,2.238,2.238,2.238,2.238,1
ZKJ12,2012-02-17 13:00,17,2.237,2.238,2.237,2.238,14
ZKJ12,2012-02-21 09:30,21,2.225,2.225,2.22,2.22,40
ZKJ12,2012-02-21 10:00,21,2.213,2.217,2.205,2.217,36
ZKJ12,2012-02-21 10:30,21,2.213,2.213,2.21,2.21,23
ZKJ12,2012-02-21 11:30,21,2.216,2.217,2.216,2.217,5
ZKJ12,2012-02-21 12:00,21,2.219,2.219,2.219,2.219,19
ZKJ12,2012-02-21 12:30,21,2.219,2.223,2.219,2.223,6
ZKJ12,2012-02-21 13:00,21,2.215,2.215,2.21,2.215,38
ZKJ12,2012-02-22 10:30,22,2.215,2.22,2.215,2.22,2
ZKJ12,2012-02-22 11:00,22,2.224,2.225,2.224,2.225,2
ZKJ12,2012-02-22 11:30,22,2.225,2.225,2.225,2.225,1
ZKJ12,2012-02-22 12:30,22,2.225,2.231,2.225,2.231,17
ZKJ12,2012-02-22 13:00,22,2.232,2.232,2.232,2.232,1
ZKJ12,2012-02-23 09:30,23,2.233,2.238,2.233,2.238,3
ZKJ12,2012-02-23 10:30,23,2.23,2.23,2.23,2.23,1
ZKJ12,2012-02-23 13:00,23,2.233,2.24,2.233,2.24,23
ZKJ12,2012-02-24 09:30,24,2.238,2.238,2.23,2.23,2
ZKJ12,2012-02-24 10:00,24,2.23,2.23,2.23,2.23,1
ZKJ12,2012-02-24 10:30,24,2.235,2.235,2.235,2.235,5
ZKJ12,2012-02-24 11:00,24,2.242,2.242,2.242,2.242,5
ZKJ12,2012-02-24 11:30,24,2.244,2.244,2.244,2.244,1
ZKJ12,2012-02-24 12:00,24,2.25,2.26,2.25,2.26,14
ZKJ12,2012-02-24 12:30,24,2.26,2.26,2.26,2.26,1
ZKJ12,2012-02-27 09:30,27,2.251,2.251,2.248,2.249,11
ZKJ12,2012-02-27 10:00,27,2.249,2.249,2.245,2.245,6
ZKJ12,2012-02-27 11:30,27,2.251,2.251,2.251,2.251,3
ZKJ12,2012-02-27 12:00,27,2.254,2.254,2.254,2.254,1
ZKJ12,2012-02-27 12:30,27,2.254,2.254,2.254,2.254,48
ZKJ12,2012-02-27 13:00,27,2.26,2.264,2.26,2.262,11
ZKJ12,2012-02-28 09:30,28,2.269,2.27,2.269,2.27,5
ZKJ12,2012-02-28 10:00,28,2.265,2.265,2.261,2.265,29
ZKJ12,2012-02-28 10:30,28,2.269,2.27,2.269,2.27,3
ZKJ12,2012-02-28 11:00,28,2.27,2.278,2.27,2.278,11
ZKJ12,2012-02-28 11:30,28,2.28,2.28,2.28,2.28,3
ZKJ12,2012-02-28 12:00,28,2.28,2.282,2.28,2.28,11
ZKJ12,2012-02-28 12:30,28,2.278,2.282,2.273,2.274,25
ZKJ12,2012-02-28 13:00,28,2.28,2.281,2.278,2.28,29
ZKJ12,2012-02-29 09:30,29,2.275,2.275,2.27,2.27,8
ZKJ12,2012-02-29 10:30,29,2.271,2.271,2.27,2.27,2
ZKJ12,2012-02-29 11:00,29,2.279,2.279,2.279,2.279,1
ZKJ12,2012-02-29 13:00,29,2.282,2.283,2.276,2.283,21
ZKJ12,2012-03-01 09:30,1,2.271,2.271,2.27,2.27,4
ZKJ12,2012-03-01 10:00,1,2.27,2.275,2.27,2.275,3
ZKJ12,2012-03-01 10:30,1,2.275,2.275,2.275,2.275,2
ZKJ12,2012-03-01 11:00,1,2.277,2.285,2.277,2.285,20
ZKJ12,2012-03-01 11:30,1,2.28,2.28,2.28,2.28,3
ZKJ12,2012-03-01 12:30,1,2.278,2.278,2.271,2.271,23
ZKJ12,2012-03-01 13:00,1,2.27,2.287,2.27,2.287,30
ZKJ12,2012-03-02 09:30,2,2.27,2.27,2.27,2.27,2
ZKJ12,2012-03-02 10:00,2,2.274,2.285,2.274,2.285,30
ZKJ12,2012-03-02 10:30,2,2.284,2.289,2.284,2.284,4
ZKJ12,2012-03-02 11:00,2,2.279,2.279,2.279,2.279,1
ZKJ12,2012-03-02 12:00,2,2.277,2.277,2.275,2.275,6
ZKJ12,2012-03-02 13:00,2,2.289,2.289,2.285,2.285,14
ZKJ12,2012-03-05 09:30,5,2.29,2.29,2.29,2.29,3
ZKJ12,2012-03-05 10:00,5,2.29,2.29,2.29,2.29,10
ZKJ12,2012-03-05 10:30,5,2.294,2.298,2.294,2.298,17
ZKJ12,2012-03-05 11:30,5,2.304,2.304,2.3,2.304,16
ZKJ12,2012-03-05 12:00,5,2.298,2.307,2.298,2.307,8
ZKJ12,2012-03-05 12:30,5,2.3,2.3,2.296,2.296,20
ZKJ12,2012-03-05 13:00,5,2.3,2.308,2.3,2.307,22
ZKJ12,2012-03-06 09:30,6,2.297,2.297,2.29,2.29,3
ZKJ12,2012-03-06 10:00,6,2.29,2.298,2.29,2.298,6
ZKJ12,2012-03-06 10:30,6,2.287,2.288,2.287,2.288,8
ZKJ12,2012-03-06 12:00,6,2.292,2.292,2.292,2.292,4
ZKJ12,2012-03-06 12:30,6,2.295,2.302,2.295,2.296,29
ZKJ12,2012-03-06 13:00,6,2.301,2.301,2.286,2.286,64
ZKJ12,2012-03-07 06:00,7,2.289,2.289,2.289,2.289,1
ZKJ12,2012-03-07 09:30,7,2.284,2.29,2.274,2.274,7
ZKJ12,2012-03-07 10:00,7,2.276,2.276,2.264,2.264,19
ZKJ12,2012-03-07 10:30,7,2.265,2.268,2.26,2.26,49
ZKJ12,2012-03-07 11:00,7,2.264,2.264,2.256,2.256,13
ZKJ12,2012-03-07 12:00,7,2.255,2.255,2.255,2.255,20
ZKJ12,2012-03-07 12:30,7,2.255,2.258,2.245,2.245,27
ZKJ12,2012-03-07 13:00,7,2.252,2.252,2.245,2.247,46
ZKJ12,2012-03-08 09:30,8,2.261,2.267,2.261,2.267,8
ZKJ12,2012-03-08 10:00,8,2.258,2.259,2.248,2.248,5
ZKJ12,2012-03-08 10:30,8,2.247,2.248,2.247,2.248,4
ZKJ12,2012-03-08 11:30,8,2.238,2.238,2.238,2.238,3
ZKJ12,2012-03-08 12:00,8,2.245,2.253,2.245,2.253,26
ZKJ12,2012-03-08 12:30,8,2.245,2.25,2.245,2.25,8
ZKJ12,2012-03-08 13:00,8,2.246,2.246,2.243,2.246,18
ZKJ12,2012-03-09 07:00,9,2.24,2.24,2.24,2.24,5
ZKJ12,2012-03-09 09:30,9,2.246,2.269,2.246,2.269,32
ZKJ12,2012-03-09 10:00,9,2.288,2.288,2.275,2.275,16
ZKJ12,2012-03-09 11:00,9,2.267,2.267,2.267,2.267,1
ZKJ12,2012-03-09 11:30,9,2.265,2.265,2.265,2.265,9
ZKJ12,2012-03-09 12:00,9,2.254,2.254,2.254,2.254,2
ZKJ12,2012-03-09 12:30,9,2.255,2.26,2.255,2.26,3
ZKJ12,2012-03-09 13:00,9,2.263,2.267,2.263,2.265,30
ZKJ12,2012-03-12 09:30,12,2.275,2.294,2.275,2.294,26
ZKJ12,2012-03-12 11:00,12,2.29,2.291,2.29,2.29,7
ZKJ12,2012-03-12 11:30,12,2.29,2.291,2.29,2.291,3
ZKJ12,2012-03-12 12:00,12,2.29,2.29,2.29,2.29,1
ZKJ12,2012-03-12 13:00,12,2.29,2.297,2.29,2.297,45
ZKJ12,2012-03-13 09:30,13,2.297,2.301,2.29,2.29,24
ZKJ12,2012-03-13 10:00,13,2.297,2.297,2.297,2.297,2
ZKJ12,2012-03-13 11:30,13,2.304,2.304,2.302,2.302,19
ZKJ12,2012-03-13 12:30,13,2.304,2.304,2.299,2.301,6
ZKJ12,2012-03-13 13:00,13,2.305,2.313,2.304,2.312,33
ZKJ12,2012-03-14 10:30,14,2.302,2.302,2.302,2.302,3
ZKJ12,2012-03-14 11:00,14,2.304,2.31,2.304,2.31,6
ZKJ12,2012-03-14 12:00,14,2.311,2.314,2.311,2.314,10
ZKJ12,2012-03-14 12:30,14,2.307,2.307,2.302,2.302,12
ZKJ12,2012-03-14 13:00,14,2.3,2.305,2.3,2.305,38
ZKJ12,2012-03-15 09:30,15,2.32,2.32,2.32,2.32,8
ZKJ12,2012-03-15 10:00,15,2.339,2.34,2.334,2.334,73
ZKJ12,2012-03-15 10:30,15,2.334,2.334,2.334,2.334,10
ZKJ12,2012-03-15 11:00,15,2.335,2.335,2.335,2.335,7
ZKJ12,2012-03-15 12:30,15,2.331,2.331,2.331,2.331,1
ZKJ12,2012-03-15 13:00,15,2.331,2.339,2.331,2.338,61
ZKJ12,2012-03-16 09:30,16,2.35,2.35,2.35,2.35,14
ZKJ12,2012-03-16 10:00,16,2.343,2.343,2.335,2.335,18
ZKJ12,2012-03-16 11:00,16,2.345,2.345,2.34,2.341,33
ZKJ12,2012-03-16 11:30,16,2.346,2.35,2.346,2.35,2
ZKJ12,2012-03-16 12:00,16,2.34,2.348,2.339,2.339,113
ZKJ12,2012-03-16 12:30,16,2.34,2.344,2.338,2.344,24
ZKJ12,2012-03-16 13:00,16,2.344,2.36,2.344,2.355,58
ZKJ12,2012-03-19 09:30,19,2.33,2.34,2.33,2.339,19
ZKJ12,2012-03-19 10:00,19,2.339,2.346,2.339,2.346,12
ZKJ12,2012-03-19 10:30,19,2.35,2.35,2.35,2.35,11
ZKJ12,2012-03-19 11:00,19,2.345,2.345,2.339,2.339,12
ZKJ12,2012-03-19 11:30,19,2.344,2.344,2.344,2.344,1
ZKJ12,2012-03-19 12:00,19,2.336,2.336,2.336,2.336,2
ZKJ12,2012-03-19 12:30,19,2.333,2.341,2.333,2.341,6
ZKJ12,2012-03-19 13:00,19,2.335,2.34,2.331,2.34,41
ZKJ12,2012-03-20 09:30,20,2.3,2.31,2.3,2.305,27
ZKJ12,2012-03-20 10:00,20,2.3,2.305,2.3,2.305,7
ZKJ12,2012-03-20 10:30,20,2.305,2.305,2.305,2.305,10
ZKJ12,2012-03-20 11:00,20,2.305,2.305,2.305,2.305,4
ZKJ12,2012-03-20 11:30,20,2.308,2.31,2.308,2.31,8
ZKJ12,2012-03-20 12:00,20,2.305,2.305,2.3,2.3,23
ZKJ12,2012-03-20 12:30,20,2.296,2.296,2.286,2.296,44
ZKJ12,2012-03-20 13:00,20,2.292,2.302,2.291,2.3,33
ZKJ12,2012-03-21 09:30,21,2.295,2.295,2.295,2.295,2
ZKJ12,2012-03-21 10:00,21,2.3,2.3,2.29,2.29,15
ZKJ12,2012-03-21 10:30,21,2.295,2.295,2.29,2.29,12
ZKJ12,2012-03-21 11:00,21,2.283,2.283,2.283,2.283,3
ZKJ12,2012-03-21 13:00,21,2.29,2.29,2.28,2.289,27
ZKJ12,2012-03-22 10:30,22,2.283,2.283,2.274,2.274,5
ZKJ12,2012-03-22 11:00,22,2.274,2.276,2.268,2.268,9
ZKJ12,2012-03-22 11:30,22,2.272,2.274,2.272,2.272,11
ZKJ12,2012-03-22 12:00,22,2.275,2.276,2.275,2.275,15
ZKJ12,2012-03-22 12:30,22,2.278,2.278,2.278,2.278,18
ZKJ12,2012-03-22 13:00,22,2.273,2.286,2.272,2.285,28
ZKJ12,2012-03-23 09:30,23,2.29,2.298,2.29,2.291,5
ZKJ12,2012-03-23 10:00,23,2.294,2.3,2.294,2.3,2
ZKJ12,2012-03-23 11:00,23,2.291,2.3,2.29,2.3,13
ZKJ12,2012-03-23 12:00,23,2.292,2.294,2.292,2.294,2
ZKJ12,2012-03-23 12:30,23,2.29,2.29,2.284,2.284,18
ZKJ12,2012-03-23 13:00,23,2.285,2.293,2.285,2.292,31
ZKJ12,2012-03-26 09:30,26,2.297,2.302,2.297,2.302,5
ZKJ12,2012-03-26 10:00,26,2.303,2.306,2.3,2.301,14
ZKJ12,2012-03-26 10:30,26,2.301,2.302,2.301,2.301,3
ZKJ12,2012-03-26 11:00,26,2.295,2.3,2.295,2.3,5
ZKJ12,2012-03-26 11:30,26,2.295,2.295,2.295,2.295,12
ZKJ12,2012-03-26 12:00,26,2.285,2.286,2.277,2.286,14
ZKJ12,2012-03-26 12:30,26,2.285,2.285,2.277,2.277,21
ZKJ12,2012-03-26 13:00,26,2.276,2.279,2.27,2.275,42
ZKJ12,2012-03-27 09:30,27,2.275,2.276,2.275,2.276,11
ZKJ12,2012-03-27 10:00,27,2.274,2.275,2.271,2.271,20
ZKJ12,2012-03-27 10:30,27,2.272,2.272,2.269,2.27,15
ZKJ12,2012-03-27 11:00,27,2.267,2.269,2.266,2.269,6
ZKJ12,2012-03-27 11:30,27,2.264,2.264,2.259,2.26,9
ZKJ12,2012-03-27 12:00,27,2.258,2.258,2.255,2.255,14
ZKJ12,2012-03-27 12:30,27,2.252,2.252,2.252,2.252,3
ZKJ12,2012-03-27 13:00,27,2.25,2.253,2.243,2.243,33
ZKJ12,2012-03-28 09:30,28,2.236,2.237,2.228,2.228,14
ZKJ12,2012-03-28 10:00,28,2.228,2.234,2.226,2.226,14
ZKJ12,2012-03-28 10:30,28,2.228,2.23,2.225,2.225,20
ZKJ12,2012-03-28 11:00,28,2.221,2.225,2.219,2.222,9
ZKJ12,2012-03-28 12:00,28,2.222,2.226,2.219,2.22,25
ZKJ12,2012-03-28 12:30,28,2.208,2.215,2.208,2.208,7
ZKJ12,2012-03-28 13:00,28,2.21,2.214,2.202,2.214,57
ZKJ12,2012-03-29 01:00,29,2.208,2.208,2.208,2.208,2
ZKJ12,2012-03-29 03:30,29,2.208,2.208,2.208,2.208,1
ZKJ12,2012-03-29 06:30,29,2.208,2.208,2.208,2.208,2
ZKJ12,2012-03-29 09:30,29,2.196,2.196,2.189,2.189,18
ZKJ12,2012-03-29 10:30,29,2.175,2.18,2.175,2.18,11
ZKJ12,2012-03-29 11:00,29,2.166,2.166,2.166,2.166,3
ZKJ12,2012-03-29 11:30,29,2.163,2.163,2.16,2.16,5
ZKJ12,2012-03-29 12:00,29,2.16,2.165,2.16,2.165,6
ZKJ12,2012-03-29 12:30,29,2.156,2.16,2.148,2.16,16
ZKJ12,2012-03-29 13:00,29,2.15,2.151,2.147,2.15,25
ZKJ12,2012-03-30 09:30,30,2.224,2.224,2.224,2.224,5
ZKJ12,2012-03-30 10:00,30,2.245,2.25,2.245,2.25,10
ZKJ12,2012-03-30 11:00,30,2.255,2.26,2.255,2.26,12
ZKJ12,2012-03-30 11:30,30,2.257,2.257,2.257,2.257,32
ZKJ12,2012-03-30 12:00,30,2.257,2.257,2.257,2.257,4
ZKJ12,2012-03-30 12:30,30,2.257,2.257,2.257,2.257,10
ZKJ12,2012-03-30 13:00,30,2.26,2.27,2.26,2.27,20
ZKJ12,2012-04-02 09:30,2,2.275,2.275,2.27,2.27,6
ZKJ12,2012-04-02 10:30,2,2.28,2.28,2.28,2.28,6
ZKJ12,2012-04-02 11:00,2,2.289,2.289,2.289,2.289,1
ZKJ12,2012-04-02 11:30,2,2.29,2.29,2.29,2.29,3
ZKJ12,2012-04-02 12:00,2,2.29,2.29,2.29,2.29,2
ZKJ12,2012-04-02 12:30,2,2.29,2.29,2.29,2.29,8
ZKJ12,2012-04-02 13:00,2,2.287,2.288,2.284,2.284,9
ZKJ12,2012-04-03 09:30,3,2.29,2.29,2.29,2.29,10
ZKJ12,2012-04-03 10:00,3,2.29,2.294,2.288,2.291,21
ZKJ12,2012-04-03 10:30,3,2.291,2.292,2.291,2.292,4
ZKJ12,2012-04-03 11:30,3,2.283,2.285,2.283,2.285,2
ZKJ12,2012-04-03 12:00,3,2.28,2.286,2.28,2.286,13
ZKJ12,2012-04-03 13:00,3,2.285,2.285,2.28,2.285,41
ZKJ12,2012-04-04 09:30,4,2.28,2.28,2.28,2.28,20
ZKJ12,2012-04-04 10:30,4,2.269,2.27,2.269,2.27,12
ZKJ12,2012-04-04 11:00,4,2.269,2.269,2.269,2.269,10
ZKJ12,2012-04-04 11:30,4,2.265,2.266,2.265,2.266,11