ZKJ14,2013-06-20 12:30,20,2.031,2.031,2.031,2.031,1
ZKJ14,2013-06-20 13:00,20,2.031,2.031,2.031,2.031,1
ZKJ14,2013-07-26 10:30,26,1.799,1.799,1.799,1.799,5
ZKJ14,2013-08-01 11:00,1,1.759,1.759,1.75,1.75,45
ZKJ14,2013-08-01 13:00,1,1.763,1.764,1.763,1.764,5
ZKJ14,2013-08-12 09:30,12,1.688,1.688,1.688,1.688,1
ZKJ14,2013-08-15 13:00,15,1.683,1.683,1.68,1.68,3
ZKJ14,2013-08-15 15:30,15,1.685,1.685,1.685,1.685,1
ZKJ14,2013-08-19 10:00,19,1.675,1.675,1.675,1.675,50
ZKJ14,2013-08-19 13:00,19,1.686,1.686,1.686,1.686,2
ZKJ14,2013-08-19 13:30,19,1.688,1.688,1.688,1.688,2
ZKJ14,2013-08-28 08:30,28,1.78,1.78,1.78,1.78,1
ZKJ14,2013-08-28 12:30,28,1.78,1.78,1.78,1.78,1
ZKJ14,2013-08-29 12:00,29,1.76,1.76,1.76,1.76,1
ZKJ14,2013-09-13 13:00,13,1.652,1.652,1.652,1.652,8
ZKJ14,2013-09-13 15:30,13,1.65,1.65,1.65,1.65,5
ZKJ14,2013-09-19 10:00,19,1.67,1.67,1.67,1.67,15
ZKJ14,2013-09-19 13:30,19,1.675,1.675,1.675,1.675,15
ZKJ14,2013-09-20 12:00,20,1.67,1.67,1.67,1.67,25
ZKJ14,2013-09-23 11:00,23,1.685,1.685,1.685,1.685,2
ZKJ14,2013-09-23 11:30,23,1.682,1.682,1.682,1.682,1
ZKJ14,2013-09-24 09:00,24,1.661,1.661,1.661,1.661,1
ZKJ14,2013-09-24 09:30,24,1.645,1.645,1.645,1.645,1
ZKJ14,2013-09-24 11:00,24,1.646,1.646,1.64,1.64,29
ZKJ14,2013-09-24 11:30,24,1.65,1.65,1.65,1.65,3
ZKJ14,2013-09-24 12:30,24,1.64,1.64,1.64,1.64,2
ZKJ14,2013-09-24 13:00,24,1.64,1.64,1.64,1.64,1
ZKJ14,2013-09-27 09:00,27,1.67,1.671,1.67,1.671,2
ZKJ14,2013-09-27 11:00,27,1.639,1.639,1.638,1.638,2
ZKJ14,2013-10-02 10:00,2,1.604,1.605,1.604,1.605,2
ZKJ14,2013-10-02 10:30,2,1.604,1.605,1.604,1.605,3
ZKJ14,2013-10-10 09:30,10,1.66,1.662,1.66,1.662,8
ZKJ14,2013-10-10 10:00,10,1.66,1.665,1.66,1.665,12
ZKJ14,2013-10-10 13:30,10,1.665,1.67,1.665,1.67,6
ZKJ14,2013-10-10 14:00,10,1.663,1.663,1.663,1.663,2
ZKJ14,2013-10-11 13:00,11,1.64,1.64,1.64,1.64,6
ZKJ14,2013-10-11 14:30,11,1.64,1.64,1.64,1.64,4
ZKJ14,2013-10-17 07:30,17,1.7,1.7,1.7,1.7,3
ZKJ14,2013-10-17 09:00,17,1.686,1.686,1.68,1.68,4
ZKJ14,2013-10-17 09:30,17,1.685,1.685,1.685,1.685,2
ZKJ14,2013-10-17 10:30,17,1.685,1.685,1.685,1.685,3
ZKJ14,2013-10-17 11:00,17,1.68,1.68,1.68,1.68,1
ZKJ14,2013-10-17 12:00,17,1.68,1.68,1.68,1.68,1
ZKJ14,2013-10-17 14:00,17,1.675,1.675,1.675,1.675,1
ZKJ14,2013-10-18 09:30,18,1.676,1.676,1.675,1.675,12
ZKJ14,2013-10-18 10:00,18,1.68,1.68,1.68,1.68,3
ZKJ14,2013-10-18 11:00,18,1.68,1.68,1.68,1.68,1
ZKJ14,2013-10-18 14:00,18,1.675,1.675,1.675,1.675,1
ZKJ14,2013-10-21 09:00,21,1.68,1.68,1.68,1.68,1
ZKJ14,2013-10-21 10:00,21,1.67,1.67,1.67,1.67,16
ZKJ14,2013-10-22 09:30,22,1.67,1.67,1.67,1.67,2
ZKJ14,2013-10-22 10:00,22,1.67,1.67,1.67,1.67,15
ZKJ14,2013-10-23 10:00,23,1.65,1.65,1.65,1.65,1
ZKJ14,2013-10-24 12:30,24,1.665,1.665,1.665,1.665,1
ZKJ14,2013-10-24 13:00,24,1.665,1.665,1.665,1.665,1
ZKJ14,2013-10-25 11:30,25,1.675,1.675,1.675,1.675,60
ZKJ14,2013-10-25 12:30,25,1.685,1.685,1.685,1.685,1
ZKJ14,2013-10-28 11:00,28,1.666,1.666,1.666,1.666,76
ZKJ14,2013-10-28 11:30,28,1.663,1.663,1.663,1.663,7
ZKJ14,2013-10-28 12:30,28,1.661,1.661,1.661,1.661,6
ZKJ14,2013-10-28 13:00,28,1.666,1.666,1.666,1.666,20
ZKJ14,2013-10-30 06:30,30,1.659,1.659,1.657,1.659,5
ZKJ14,2013-10-30 09:30,30,1.638,1.638,1.638,1.638,5
ZKJ14,2013-10-30 10:00,30,1.641,1.645,1.641,1.645,10
ZKJ14,2013-10-30 10:30,30,1.645,1.645,1.645,1.645,3
ZKJ14,2013-10-30 13:00,30,1.642,1.642,1.642,1.642,2
ZKJ14,2013-10-31 13:00,31,1.633,1.633,1.627,1.627,5
ZKJ14,2013-11-01 09:30,1,1.632,1.632,1.632,1.632,5
ZKJ14,2013-11-05 10:00,5,1.617,1.617,1.617,1.617,1
ZKJ14,2013-11-05 12:00,5,1.598,1.6,1.598,1.6,19
ZKJ14,2013-11-05 12:30,5,1.601,1.601,1.601,1.601,1
ZKJ14,2013-11-06 10:30,6,1.594,1.594,1.594,1.594,1
ZKJ14,2013-11-07 13:30,7,1.591,1.591,1.591,1.591,1
ZKJ14,2013-11-11 09:00,11,1.626,1.626,1.626,1.626,10
ZKJ14,2013-11-11 14:30,11,1.642,1.642,1.642,1.642,1
ZKJ14,2013-11-12 11:30,12,1.665,1.665,1.665,1.665,1
ZKJ14,2013-11-13 11:00,13,1.664,1.664,1.664,1.664,1
ZKJ14,2013-11-13 12:00,13,1.66,1.66,1.659,1.659,3
ZKJ14,2013-11-14 08:00,14,1.672,1.672,1.672,1.672,4
ZKJ14,2013-11-14 11:00,14,1.654,1.654,1.654,1.654,1
ZKJ14,2013-11-15 08:30,15,1.667,1.667,1.666,1.666,7
ZKJ14,2013-11-18 09:30,18,1.63,1.635,1.63,1.635,30
ZKJ14,2013-11-18 10:00,18,1.625,1.625,1.625,1.625,1
ZKJ14,2013-11-18 13:00,18,1.628,1.635,1.628,1.635,5
ZKJ14,2013-11-19 08:30,19,1.64,1.64,1.64,1.64,1
ZKJ14,2013-11-19 14:30,19,1.642,1.642,1.642,1.642,2
ZKJ14,2013-11-20 12:30,20,1.67,1.67,1.67,1.67,1
ZKJ14,2013-11-20 13:00,20,1.658,1.658,1.658,1.658,1
ZKJ14,2013-11-21 09:00,21,1.659,1.659,1.659,1.659,3
ZKJ14,2013-11-21 09:30,21,1.659,1.659,1.659,1.659,3
ZKJ14,2013-11-21 10:30,21,1.663,1.663,1.663,1.663,1
ZKJ14,2013-11-22 10:30,22,1.675,1.675,1.675,1.675,1
ZKJ14,2013-11-27 10:00,27,1.623,1.623,1.623,1.623,1
ZKJ14,2013-12-04 09:00,4,1.677,1.677,1.677,1.677,1
ZKJ14,2013-12-04 09:30,4,1.676,1.676,1.676,1.676,1
ZKJ14,2013-12-04 10:00,4,1.675,1.675,1.675,1.675,1
ZKJ14,2013-12-04 12:00,4,1.671,1.671,1.671,1.671,5
ZKJ14,2013-12-05 11:30,5,1.705,1.705,1.705,1.705,1
ZKJ14,2013-12-06 08:30,6,1.721,1.721,1.721,1.721,1
ZKJ14,2013-12-06 09:30,6,1.725,1.725,1.725,1.725,1
ZKJ14,2013-12-06 11:30,6,1.709,1.709,1.709,1.709,1
ZKJ14,2013-12-09 09:30,9,1.732,1.732,1.732,1.732,2
ZKJ14,2013-12-09 10:30,9,1.735,1.735,1.735,1.735,5
ZKJ14,2013-12-09 11:30,9,1.736,1.736,1.73,1.73,3
ZKJ14,2013-12-09 13:00,9,1.737,1.737,1.737,1.737,1
ZKJ14,2013-12-11 09:30,11,1.687,1.687,1.687,1.687,1
ZKJ14,2013-12-12 10:00,12,1.621,1.621,1.62,1.62,6
ZKJ14,2013-12-12 11:30,12,1.62,1.62,1.62,1.62,1
ZKJ14,2013-12-12 12:00,12,1.62,1.62,1.615,1.615,3
ZKJ14,2013-12-12 13:00,12,1.62,1.62,1.62,1.62,10
ZKJ14,2013-12-13 10:00,13,1.61,1.615,1.61,1.615,5
ZKJ14,2013-12-13 10:30,13,1.602,1.602,1.602,1.602,4
ZKJ14,2013-12-13 11:00,13,1.602,1.602,1.602,1.602,1
ZKJ14,2013-12-16 09:00,16,1.59,1.59,1.59,1.59,1
ZKJ14,2013-12-16 11:00,16,1.609,1.609,1.608,1.608,11
ZKJ14,2013-12-16 11:30,16,1.609,1.609,1.609,1.609,3
ZKJ14,2013-12-16 12:30,16,1.608,1.61,1.608,1.61,10
ZKJ14,2013-12-16 14:00,16,1.61,1.61,1.61,1.61,1
ZKJ14,2013-12-17 09:30,17,1.63,1.642,1.63,1.642,2
ZKJ14,2013-12-18 12:00,18,1.63,1.63,1.63,1.63,5
ZKJ14,2013-12-18 13:00,18,1.647,1.647,1.647,1.647,1
ZKJ14,2013-12-20 09:00,20,1.719,1.719,1.719,1.719,5
ZKJ14,2013-12-20 09:30,20,1.729,1.729,1.729,1.729,5
ZKJ14,2013-12-27 10:30,27,1.748,1.748,1.748,1.748,4
ZKJ14,2013-12-27 11:00,27,1.748,1.748,1.748,1.748,1
ZKJ14,2013-12-27 11:30,27,1.748,1.748,1.748,1.748,5
ZKJ14,2013-12-27 13:00,27,1.757,1.76,1.757,1.76,11
ZKJ14,2013-12-30 12:30,30,1.76,1.76,1.76,1.76,1
ZKJ14,2013-12-31 02:30,31,1.79,1.79,1.79,1.79,1
ZKJ14,2013-12-31 09:30,31,1.72,1.72,1.72,1.72,1
ZKJ14,2013-12-31 11:30,31,1.736,1.736,1.736,1.736,1
ZKJ14,2013-12-31 12:00,31,1.738,1.738,1.738,1.738,1
ZKJ14,2014-01-02 08:30,2,1.733,1.733,1.733,1.733,1
ZKJ14,2014-01-03 10:00,3,1.767,1.768,1.767,1.768,3
ZKJ14,2014-01-03 12:30,3,1.778,1.778,1.778,1.778,3
ZKJ14,2014-01-06 09:30,6,1.8,1.8,1.8,1.8,6
ZKJ14,2014-01-06 10:00,6,1.8,1.807,1.8,1.807,9
ZKJ14,2014-01-06 10:30,6,1.807,1.807,1.807,1.807,6
ZKJ14,2014-01-06 12:00,6,1.812,1.815,1.812,1.815,13
ZKJ14,2014-01-06 12:30,6,1.825,1.83,1.825,1.83,8
ZKJ14,2014-01-06 16:00,6,1.828,1.828,1.828,1.828,1
ZKJ14,2014-01-07 09:00,7,1.85,1.85,1.85,1.85,1
ZKJ14,2014-01-07 09:30,7,1.856,1.856,1.856,1.856,5
ZKJ14,2014-01-07 10:00,7,1.863,1.863,1.855,1.855,10
ZKJ14,2014-01-07 10:30,7,1.854,1.854,1.854,1.854,12
ZKJ14,2014-01-07 11:00,7,1.844,1.844,1.844,1.844,1
ZKJ14,2014-01-07 12:30,7,1.835,1.835,1.83,1.83,7
ZKJ14,2014-01-07 13:00,7,1.835,1.835,1.835,1.835,3
ZKJ14,2014-01-08 07:30,8,1.824,1.824,1.824,1.824,1
ZKJ14,2014-01-08 08:00,8,1.828,1.828,1.827,1.827,6
ZKJ14,2014-01-08 09:00,8,1.811,1.811,1.811,1.811,2
ZKJ14,2014-01-08 09:30,8,1.804,1.804,1.793,1.793,6
ZKJ14,2014-01-08 10:30,8,1.795,1.795,1.793,1.793,14
ZKJ14,2014-01-08 12:00,8,1.805,1.805,1.805,1.805,1
ZKJ14,2014-01-08 13:00,8,1.819,1.819,1.808,1.808,14
ZKJ14,2014-01-09 09:00,9,1.829,1.829,1.829,1.829,2
ZKJ14,2014-01-09 10:00,9,1.81,1.81,1.81,1.81,10
ZKJ14,2014-01-09 12:00,9,1.81,1.81,1.81,1.81,18
ZKJ14,2014-01-10 04:30,10,1.82,1.82,1.82,1.82,3
ZKJ14,2014-01-10 05:00,10,1.82,1.82,1.815,1.815,6
ZKJ14,2014-01-10 08:00,10,1.81,1.81,1.81,1.81,4
ZKJ14,2014-01-10 08:30,10,1.808,1.808,1.808,1.808,2
ZKJ14,2014-01-10 09:00,10,1.803,1.803,1.803,1.803,4
ZKJ14,2014-01-10 11:00,10,1.813,1.82,1.813,1.82,15
ZKJ14,2014-01-10 11:30,10,1.835,1.84,1.835,1.84,27
ZKJ14,2014-01-10 12:30,10,1.835,1.835,1.831,1.831,27
ZKJ14,2014-01-10 13:00,10,1.834,1.834,1.828,1.828,11
ZKJ14,2014-01-13 08:00,13,1.885,1.885,1.88,1.88,4
ZKJ14,2014-01-13 08:30,13,1.85,1.855,1.85,1.855,2
ZKJ14,2014-01-13 09:00,13,1.86,1.86,1.86,1.86,2
ZKJ14,2014-01-13 10:30,13,1.826,1.826,1.826,1.826,1
ZKJ14,2014-01-13 11:00,13,1.82,1.82,1.82,1.82,2
ZKJ14,2014-01-13 13:00,13,1.83,1.83,1.83,1.83,4
ZKJ14,2014-01-13 14:00,13,1.83,1.83,1.83,1.83,6
ZKJ14,2014-01-13 14:30,13,1.831,1.831,1.831,1.831,3
ZKJ14,2014-01-13 15:00,13,1.825,1.825,1.825,1.825,1
ZKJ14,2014-01-14 12:00,14,1.805,1.805,1.8,1.801,38
ZKJ14,2014-01-14 12:30,14,1.8,1.8,1.795,1.795,28
ZKJ14,2014-01-14 13:00,14,1.795,1.795,1.795,1.795,15
ZKJ14,2014-01-15 08:30,15,1.78,1.78,1.779,1.779,10
ZKJ14,2014-01-15 09:00,15,1.788,1.788,1.78,1.78,11
ZKJ14,2014-01-15 09:30,15,1.795,1.835,1.795,1.817,13
ZKJ14,2014-01-15 10:00,15,1.813,1.813,1.808,1.808,24
ZKJ14,2014-01-15 11:00,15,1.804,1.804,1.804,1.804,7
ZKJ14,2014-01-15 11:30,15,1.799,1.799,1.794,1.794,4
ZKJ14,2014-01-15 12:00,15,1.796,1.796,1.796,1.796,12
ZKJ14,2014-01-15 12:30,15,1.795,1.795,1.795,1.795,1
ZKJ14,2014-01-15 13:00,15,1.791,1.791,1.791,1.791,2
ZKJ14,2014-01-16 08:30,16,1.815,1.816,1.8,1.8,6
ZKJ14,2014-01-16 09:00,16,1.807,1.807,1.807,1.807,2
ZKJ14,2014-01-16 09:30,16,1.807,1.809,1.806,1.809,9
ZKJ14,2014-01-16 10:00,16,1.807,1.809,1.806,1.809,7
ZKJ14,2014-01-16 10:30,16,1.8,1.8,1.794,1.794,4
ZKJ14,2014-01-16 11:00,16,1.789,1.792,1.789,1.792,5
ZKJ14,2014-01-16 11:30,16,1.796,1.804,1.796,1.804,6
ZKJ14,2014-01-16 12:00,16,1.803,1.803,1.799,1.802,5
ZKJ14,2014-01-16 13:00,16,1.805,1.806,1.805,1.806,4
ZKJ14,2014-01-17 06:00,17,1.817,1.817,1.817,1.817,8
ZKJ14,2014-01-17 08:30,17,1.8,1.812,1.8,1.812,2
ZKJ14,2014-01-17 09:00,17,1.805,1.805,1.805,1.805,1
ZKJ14,2014-01-17 09:30,17,1.799,1.8,1.799,1.8,2
ZKJ14,2014-01-17 11:00,17,1.791,1.791,1.791,1.791,1
ZKJ14,2014-01-17 11:30,17,1.795,1.795,1.785,1.785,7
ZKJ14,2014-01-17 12:30,17,1.778,1.778,1.778,1.778,1
ZKJ14,2014-01-17 14:30,17,1.778,1.778,1.778,1.778,1
ZKJ14,2014-01-20 00:00,21,1.823,1.823,1.823,1.823,1
ZKJ14,2014-01-21 08:30,21,1.773,1.773,1.773,1.773,1
ZKJ14,2014-01-21 09:00,21,1.774,1.774,1.773,1.773,5
ZKJ14,2014-01-21 10:00,21,1.774,1.774,1.773,1.773,5
ZKJ14,2014-01-21 10:30,21,1.773,1.773,1.773,1.773,5
ZKJ14,2014-01-21 11:30,21,1.771,1.771,1.771,1.771,1
ZKJ14,2014-01-21 12:00,21,1.769,1.769,1.769,1.769,6
ZKJ14,2014-01-21 13:30,21,1.779,1.779,1.779,1.779,1
ZKJ14,2014-01-22 09:00,22,1.77,1.77,1.77,1.77,2
ZKJ14,2014-01-22 11:00,22,1.762,1.762,1.762,1.762,1
ZKJ14,2014-01-22 13:00,22,1.767,1.767,1.766,1.766,41
ZKJ14,2014-01-22 13:30,22,1.766,1.766,1.765,1.766,31
ZKJ14,2014-01-22 14:30,22,1.761,1.761,1.755,1.755,5
ZKJ14,2014-01-23 09:30,23,1.774,1.774,1.774,1.774,1
ZKJ14,2014-01-23 10:00,23,1.748,1.748,1.745,1.745,8
ZKJ14,2014-01-23 11:00,23,1.73,1.731,1.728,1.73,42
ZKJ14,2014-01-23 12:30,23,1.738,1.738,1.738,1.738,1
ZKJ14,2014-01-23 14:30,23,1.732,1.732,1.732,1.732,1
ZKJ14,2014-01-24 08:30,24,1.725,1.725,1.725,1.725,5
ZKJ14,2014-01-24 09:30,24,1.71,1.71,1.71,1.71,5
ZKJ14,2014-01-24 10:00,24,1.7,1.7,1.7,1.7,7
ZKJ14,2014-01-24 10:30,24,1.701,1.706,1.698,1.706,17
ZKJ14,2014-01-24 13:00,24,1.716,1.716,1.716,1.716,3
ZKJ14,2014-01-27 05:30,27,1.719,1.719,1.719,1.719,2
ZKJ14,2014-01-27 08:00,27,1.719,1.719,1.719,1.719,3
ZKJ14,2014-01-27 08:30,27,1.719,1.719,1.712,1.712,3
ZKJ14,2014-01-27 09:30,27,1.705,1.705,1.699,1.699,6
ZKJ14,2014-01-27 10:00,27,1.693,1.693,1.693,1.693,4
ZKJ14,2014-01-27 12:00,27,1.707,1.712,1.707,1.712,2
ZKJ14,2014-01-27 12:30,27,1.71,1.718,1.71,1.71,58
ZKJ14,2014-01-27 13:00,27,1.708,1.711,1.708,1.711,4
ZKJ14,2014-01-28 05:00,28,1.707,1.707,1.707,1.707,1
ZKJ14,2014-01-28 07:00,28,1.698,1.698,1.698,1.698,1
ZKJ14,2014-01-28 08:00,28,1.698,1.701,1.698,1.701,4
ZKJ14,2014-01-28 08:30,28,1.7,1.709,1.7,1.709,13
ZKJ14,2014-01-28 09:30,28,1.711,1.723,1.711,1.723,8
ZKJ14,2014-01-28 10:00,28,1.716,1.72,1.716,1.72,4
ZKJ14,2014-01-28 10:30,28,1.73,1.743,1.73,1.743,7
ZKJ14,2014-01-28 11:00,28,1.749,1.749,1.745,1.745,3
ZKJ14,2014-01-28 12:30,28,1.746,1.746,1.746,1.746,6
ZKJ14,2014-01-28 13:00,28,1.754,1.754,1.749,1.749,15
ZKJ14,2014-01-28 15:00,28,1.752,1.753,1.752,1.753,6
ZKJ14,2014-01-29 08:30,29,1.751,1.762,1.751,1.762,17
ZKJ14,2014-01-29 09:00,29,1.76,1.76,1.76,1.76,6
ZKJ14,2014-01-29 09:30,29,1.761,1.78,1.76,1.762,36
ZKJ14,2014-01-29 10:00,29,1.762,1.77,1.76,1.763,25
ZKJ14,2014-01-29 10:30,29,1.764,1.765,1.759,1.76,7
ZKJ14,2014-01-29 11:00,29,1.761,1.761,1.761,1.761,1
ZKJ14,2014-01-29 11:30,29,1.763,1.765,1.763,1.765,4
ZKJ14,2014-01-29 12:00,29,1.77,1.77,1.77,1.77,2
ZKJ14,2014-01-29 13:00,29,1.77,1.775,1.77,1.775,11
ZKJ14,2014-01-29 15:00,29,1.77,1.77,1.77,1.77,10
ZKJ14,2014-01-29 16:00,29,1.77,1.77,1.77,1.77,4
ZKJ14,2014-01-30 09:00,30,1.81,1.81,1.81,1.81,1
ZKJ14,2014-01-30 09:30,30,1.8,1.8,1.8,1.8,3
ZKJ14,2014-01-30 10:00,30,1.8,1.8,1.8,1.8,17
ZKJ14,2014-01-30 10:30,30,1.794,1.794,1.794,1.794,20
ZKJ14,2014-01-30 11:00,30,1.795,1.795,1.795,1.795,5
ZKJ14,2014-01-30 11:30,30,1.794,1.795,1.789,1.789,14
ZKJ14,2014-01-30 12:00,30,1.785,1.785,1.784,1.785,6
ZKJ14,2014-01-30 12:30,30,1.792,1.8,1.792,1.8,15
ZKJ14,2014-01-30 14:30,30,1.797,1.797,1.797,1.797,1
ZKJ14,2014-01-31 08:30,31,1.797,1.797,1.797,1.797,2
ZKJ14,2014-01-31 09:00,31,1.795,1.795,1.795,1.795,3
ZKJ14,2014-01-31 12:30,31,1.8,1.8,1.8,1.8,64
ZKJ14,2014-01-31 13:00,31,1.795,1.8,1.795,1.8,21
ZKJ14,2014-02-03 09:30,3,1.829,1.829,1.829,1.829,1
ZKJ14,2014-02-03 10:00,3,1.826,1.832,1.826,1.832,7
ZKJ14,2014-02-03 10:30,3,1.82,1.82,1.82,1.82,2
ZKJ14,2014-02-03 12:00,3,1.819,1.82,1.819,1.82,8
ZKJ14,2014-02-03 12:30,3,1.818,1.818,1.818,1.818,2
ZKJ14,2014-02-03 13:00,3,1.821,1.821,1.821,1.821,1
ZKJ14,2014-02-04 08:30,4,1.82,1.82,1.82,1.82,1
ZKJ14,2014-02-04 09:30,4,1.831,1.831,1.831,1.831,2
ZKJ14,2014-02-04 11:30,4,1.846,1.846,1.846,1.846,2
ZKJ14,2014-02-04 12:00,4,1.85,1.85,1.848,1.85,16
ZKJ14,2014-02-04 12:30,4,1.847,1.848,1.847,1.848,13
ZKJ14,2014-02-04 13:00,4,1.852,1.855,1.85,1.85,15
ZKJ14,2014-02-05 08:00,5,1.846,1.849,1.845,1.848,10
ZKJ14,2014-02-05 08:30,5,1.844,1.845,1.844,1.845,4
ZKJ14,2014-02-05 09:00,5,1.846,1.849,1.846,1.849,12
ZKJ14,2014-02-05 09:30,5,1.854,1.866,1.847,1.856,11
ZKJ14,2014-02-05 10:00,5,1.866,1.866,1.866,1.866,3
ZKJ14,2014-02-05 10:30,5,1.865,1.865,1.86,1.86,7
ZKJ14,2014-02-05 11:00,5,1.865,1.865,1.865,1.865,2
ZKJ14,2014-02-05 11:30,5,1.865,1.865,1.865,1.865,11
ZKJ14,2014-02-05 12:00,5,1.861,1.861,1.861,1.861,1
ZKJ14,2014-02-05 12:30,5,1.865,1.865,1.863,1.865,14
ZKJ14,2014-02-05 13:00,5,1.865,1.869,1.865,1.868,28
ZKJ14,2014-02-06 08:30,6,1.879,1.879,1.879,1.879,1
ZKJ14,2014-02-06 10:30,6,1.884,1.884,1.884,1.884,1
ZKJ14,2014-02-06 11:00,6,1.883,1.883,1.883,1.883,1
ZKJ14,2014-02-06 12:00,6,1.891,1.891,1.891,1.891,4
ZKJ14,2014-02-06 12:30,6,1.884,1.884,1.884,1.884,7
ZKJ14,2014-02-06 13:00,6,1.891,1.891,1.891,1.891,2
ZKJ14,2014-02-06 14:30,6,1.895,1.895,1.895,1.895,5
ZKJ14,2014-02-07 09:30,7,1.905,1.91,1.905,1.91,3
ZKJ14,2014-02-07 10:30,7,1.92,1.922,1.92,1.922,7
ZKJ14,2014-02-07 12:00,7,1.92,1.921,1.92,1.921,3
ZKJ14,2014-02-07 12:30,7,1.923,1.926,1.92,1.92,12
ZKJ14,2014-02-07 13:00,7,1.931,1.931,1.931,1.931,2
ZKJ14,2014-02-10 10:00,10,1.945,1.96,1.945,1.96,4
ZKJ14,2014-02-10 10:30,10,1.954,1.954,1.951,1.951,4
ZKJ14,2014-02-10 11:00,10,1.96,1.96,1.96,1.96,8
ZKJ14,2014-02-10 11:30,10,1.951,1.951,1.951,1.951,1
ZKJ14,2014-02-10 12:00,10,1.951,1.956,1.951,1.956,19
ZKJ14,2014-02-10 12:30,10,1.955,1.955,1.955,1.955,10
ZKJ14,2014-02-10 13:00,10,1.953,1.96,1.952,1.952,7
ZKJ14,2014-02-10 15:00,10,1.947,1.947,1.945,1.945,25
ZKJ14,2014-02-10 15:30,10,1.945,1.945,1.945,1.945,1
ZKJ14,2014-02-11 02:00,11,1.94,1.94,1.94,1.94,2
ZKJ14,2014-02-11 02:30,11,1.938,1.938,1.938,1.938,1
ZKJ14,2014-02-11 08:00,11,1.932,1.932,1.932,1.932,1
ZKJ14,2014-02-11 09:00,11,1.922,1.922,1.915,1.92,27
ZKJ14,2014-02-11 09:30,11,1.92,1.932,1.92,1.932,15
ZKJ14,2014-02-11 11:30,11,1.927,1.933,1.927,1.933,11
ZKJ14,2014-02-11 12:00,11,1.936,1.936,1.936,1.936,1
ZKJ14,2014-02-11 12:30,11,1.934,1.94,1.931,1.94,25
ZKJ14,2014-02-11 13:00,11,1.941,1.941,1.941,1.941,2
ZKJ14,2014-02-11 14:00,11,1.938,1.938,1.938,1.938,1
ZKJ14,2014-02-12 09:30,12,1.936,1.944,1.936,1.938,11
ZKJ14,2014-02-12 10:00,12,1.945,1.945,1.945,1.945,1
ZKJ14,2014-02-12 10:30,12,1.946,1.95,1.946,1.949,30
ZKJ14,2014-02-12 11:00,12,1.943,1.943,1.941,1.943,17
ZKJ14,2014-02-12 11:30,12,1.94,1.94,1.94,1.94,12
ZKJ14,2014-02-12 12:00,12,1.931,1.931,1.931,1.931,1
ZKJ14,2014-02-12 12:30,12,1.931,1.939,1.931,1.939,21
ZKJ14,2014-02-12 13:00,12,1.942,1.956,1.942,1.948,18
ZKJ14,2014-02-12 13:30,12,1.95,1.95,1.95,1.95,1
ZKJ14,2014-02-13 09:00,13,1.957,1.957,1.955,1.955,6
ZKJ14,2014-02-13 09:30,13,1.965,1.967,1.964,1.964,25
ZKJ14,2014-02-13 10:00,13,1.966,1.97,1.963,1.97,76
ZKJ14,2014-02-13 11:00,13,1.965,1.97,1.965,1.97,25
ZKJ14,2014-02-13 12:00,13,1.972,1.975,1.972,1.973,13
ZKJ14,2014-02-13 12:30,13,1.972,1.978,1.972,1.978,6
ZKJ14,2014-02-13 13:00,13,1.98,1.98,1.98,1.98,7
ZKJ14,2014-02-13 15:00,13,1.983,1.983,1.983,1.983,2
ZKJ14,2014-02-14 07:30,14,1.977,1.977,1.977,1.977,1
ZKJ14,2014-02-14 09:00,14,1.998,1.998,1.998,1.998,8
ZKJ14,2014-02-14 09:30,14,2.025,2.025,2.004,2.004,13
ZKJ14,2014-02-14 10:00,14,2.014,2.021,2.014,2.021,13
ZKJ14,2014-02-14 12:30,14,2.017,2.017,2.017,2.017,7
ZKJ14,2014-02-14 13:00,14,2.009,2.03,2.009,2.03,13
ZKJ14,2014-02-18 09:30,18,2.038,2.044,2.038,2.044,8
ZKJ14,2014-02-18 10:00,18,2.04,2.043,2.04,2.043,9
ZKJ14,2014-02-18 10:30,18,2.043,2.043,2.038,2.039,6
ZKJ14,2014-02-18 11:00,18,2.04,2.044,2.037,2.043,12
ZKJ14,2014-02-18 11:30,18,2.04,2.04,2.035,2.035,9
ZKJ14,2014-02-18 12:00,18,2.035,2.035,2.033,2.035,14
ZKJ14,2014-02-18 12:30,18,2.032,2.042,2.03,2.042,22
ZKJ14,2014-02-18 13:00,18,2.044,2.054,2.043,2.044,58
ZKJ14,2014-02-19 07:30,19,2.029,2.029,2.029,2.029,1
ZKJ14,2014-02-19 08:00,19,2.03,2.03,2.03,2.03,1
ZKJ14,2014-02-19 08:30,19,2.039,2.04,2.039,2.04,2
ZKJ14,2014-02-19 09:00,19,2.032,2.032,2.032,2.032,10
ZKJ14,2014-02-19 09:30,19,2.025,2.032,2.025,2.032,137
ZKJ14,2014-02-19 10:00,19,2.029,2.034,2.029,2.034,33
ZKJ14,2014-02-19 10:30,19,2.031,2.031,2.031,2.031,2
ZKJ14,2014-02-19 11:00,19,2.034,2.034,2.029,2.029,6
ZKJ14,2014-02-19 11:30,19,2.034,2.04,2.034,2.04,5
ZKJ14,2014-02-19 12:00,19,2.04,2.043,2.04,2.043,8
ZKJ14,2014-02-19 12:30,19,2.042,2.045,2.042,2.045,15
ZKJ14,2014-02-19 13:00,19,2.05,2.055,2.048,2.051,47
ZKJ14,2014-02-19 14:30,19,2.054,2.054,2.053,2.053,2
ZKJ14,2014-02-19 15:00,19,2.048,2.048,2.048,2.048,3
ZKJ14,2014-02-20 06:30,20,2.05,2.05,2.05,2.05,2
ZKJ14,2014-02-20 07:30,20,2.05,2.05,2.05,2.05,12
ZKJ14,2014-02-20 08:30,20,2.031,2.032,2.029,2.029,3
ZKJ14,2014-02-20 09:30,20,2.038,2.038,2.038,2.038,1
ZKJ14,2014-02-20 10:30,20,2.039,2.039,2.039,2.039,1
ZKJ14,2014-02-20 11:00,20,2.028,2.028,2.02,2.023,46
ZKJ14,2014-02-20 11:30,20,2.021,2.03,2.021,2.03,11
ZKJ14,2014-02-20 12:00,20,2.03,2.03,2.028,2.028,3
ZKJ14,2014-02-20 12:30,20,2.03,2.03,2.03,2.03,1
ZKJ14,2014-02-20 13:00,20,2.027,2.028,2.026,2.026,19
ZKJ14,2014-02-20 15:00,20,2.025,2.03,2.025,2.03,6
ZKJ14,2014-02-21 08:30,21,2.024,2.027,2.024,2.024,10
ZKJ14,2014-02-21 09:00,21,2.04,2.043,2.035,2.035,39
ZKJ14,2014-02-21 09:30,21,2.031,2.032,2.03,2.03,10
ZKJ14,2014-02-21 10:00,21,2.039,2.039,2.032,2.036,21
ZKJ14,2014-02-21 10:30,21,2.031,2.031,2.031,2.031,1
ZKJ14,2014-02-21 11:00,21,2.035,2.036,2.035,2.036,4
ZKJ14,2014-02-21 12:30,21,2.031,2.031,2.027,2.027,10
ZKJ14,2014-02-21 13:00,21,2.028,2.029,2.023,2.025,16
ZKJ14,2014-02-23 19:30,24,2.03,2.03,2.03,2.03,1
ZKJ14,2014-02-24 04:00,24,2.051,2.051,2.044,2.044,13
ZKJ14,2014-02-24 04:30,24,2.048,2.048,2.048,2.048,7
ZKJ14,2014-02-24 05:30,24,2.055,2.055,2.055,2.055,7
ZKJ14,2014-02-24 09:00,24,2.04,2.045,2.04,2.045,19
ZKJ14,2014-02-24 10:00,24,2.058,2.073,2.058,2.068,27
ZKJ14,2014-02-24 10:30,24,2.071,2.071,2.071,2.071,1
ZKJ14,2014-02-24 11:00,24,2.071,2.083,2.071,2.075,11
ZKJ14,2014-02-24 12:30,24,2.082,2.082,2.082,2.082,1
ZKJ14,2014-02-24 13:00,24,2.08,2.093,2.08,2.093,18
ZKJ14,2014-02-25 08:00,25,2.106,2.133,2.106,2.133,18
ZKJ14,2014-02-25 08:30,25,2.126,2.126,2.11,2.11,14
ZKJ14,2014-02-25 09:00,25,2.11,2.11,2.11,2.11,5
ZKJ14,2014-02-25 09:30,25,2.105,2.105,2.1,2.103,91
ZKJ14,2014-02-25 10:00,25,2.103,2.113,2.103,2.111,51
ZKJ14,2014-02-25 10:30,25,2.113,2.121,2.113,2.121,54
ZKJ14,2014-02-25 11:00,25,2.122,2.122,2.118,2.118,11
ZKJ14,2014-02-25 11:30,25,2.125,2.125,2.125,2.125,5
ZKJ14,2014-02-25 12:30,25,2.128,2.139,2.128,2.139,9
ZKJ14,2014-02-25 13:00,25,2.139,2.156,2.139,2.156,45
ZKJ14,2014-02-26 08:00,26,2.15,2.15,2.14,2.14,22
ZKJ14,2014-02-26 09:00,26,2.127,2.127,2.12,2.124,13
ZKJ14,2014-02-26 09:30,26,2.147,2.175,2.147,2.148,12
ZKJ14,2014-02-26 10:00,26,2.141,2.148,2.141,2.148,3
ZKJ14,2014-02-26 11:30,26,2.146,2.146,2.14,2.14,5
ZKJ14,2014-02-26 12:30,26,2.14,2.14,2.14,2.14,3
ZKJ14,2014-02-26 13:00,26,2.145,2.148,2.145,2.145,14
ZKJ14,2014-02-27 08:00,27,2.127,2.129,2.125,2.125,21
ZKJ14,2014-02-27 08:30,27,2.14,2.14,2.133,2.133,27
ZKJ14,2014-02-27 09:00,27,2.135,2.149,2.135,2.149,33
ZKJ14,2014-02-27 09:30,27,2.135,2.135,2.135,2.135,149
ZKJ14,2014-02-27 10:00,27,2.138,2.138,2.138,2.138,7
ZKJ14,2014-02-27 10:30,27,2.144,2.144,2.141,2.141,26
ZKJ14,2014-02-27 11:30,27,2.134,2.134,2.131,2.131,10
ZKJ14,2014-02-27 12:00,27,2.131,2.131,2.131,2.131,2
ZKJ14,2014-02-27 12:30,27,2.131,2.131,2.131,2.131,20
ZKJ14,2014-02-27 13:00,27,2.133,2.139,2.13,2.13,36
ZKJ14,2014-02-27 13:30,27,2.13,2.143,2.126,2.143,13
ZKJ14,2014-02-27 14:00,27,2.148,2.148,2.148,2.148,1
ZKJ14,2014-02-27 14:30,27,2.16,2.16,2.16,2.16,1
ZKJ14,2014-02-27 15:00,27,2.16,2.16,2.16,2.16,14
ZKJ14,2014-02-27 20:30,28,2.164,2.172,2.164,2.172,7
ZKJ14,2014-02-28 04:00,28,2.165,2.165,2.165,2.165,1
ZKJ14,2014-02-28 08:00,28,2.169,2.169,2.16,2.161,39
ZKJ14,2014-02-28 08:30,28,2.164,2.165,2.164,2.165,3
ZKJ14,2014-02-28 09:00,28,2.163,2.163,2.162,2.162,3
ZKJ14,2014-02-28 09:30,28,2.169,2.169,2.16,2.162,22
ZKJ14,2014-02-28 10:00,28,2.16,2.168,2.16,2.168,7
ZKJ14,2014-02-28 10:30,28,2.175,2.175,2.175,2.175,6
ZKJ14,2014-02-28 11:00,28,2.175,2.185,2.175,2.185,12
ZKJ14,2014-02-28 11:30,28,2.177,2.18,2.169,2.178,84
ZKJ14,2014-02-28 12:00,28,2.183,2.194,2.183,2.193,11
ZKJ14,2014-02-28 12:30,28,2.199,2.215,2.199,2.208,16
ZKJ14,2014-02-28 13:00,28,2.209,2.235,2.209,2.235,18
ZKJ14,2014-02-28 13:30,28,2.214,2.214,2.214,2.214,5
ZKJ14,2014-02-28 14:30,28,2.221,2.221,2.221,2.221,2
ZKJ14,2014-03-03 08:00,3,2.266,2.267,2.266,2.267,6
ZKJ14,2014-03-03 08:30,3,2.267,2.268,2.267,2.267,18
ZKJ14,2014-03-03 09:00,3,2.262,2.262,2.248,2.256,20
ZKJ14,2014-03-03 09:30,3,2.268,2.269,2.255,2.255,17
ZKJ14,2014-03-03 10:00,3,2.252,2.252,2.251,2.251,9
ZKJ14,2014-03-03 10:30,3,2.251,2.253,2.248,2.253,5
ZKJ14,2014-03-03 11:00,3,2.245,2.245,2.237,2.237,2
ZKJ14,2014-03-03 11:30,3,2.236,2.236,2.235,2.235,7
ZKJ14,2014-03-03 12:30,3,2.229,2.23,2.229,2.23,10
ZKJ14,2014-03-03 13:00,3,2.238,2.256,2.238,2.256,31
ZKJ14,2014-03-03 13:30,3,2.244,2.244,2.244,2.244,4
ZKJ14,2014-03-03 14:00,3,2.237,2.237,2.237,2.237,1
ZKJ14,2014-03-04 08:00,4,2.235,2.235,2.235,2.235,5
ZKJ14,2014-03-04 08:30,4,2.228,2.237,2.223,2.237,23
ZKJ14,2014-03-04 09:00,4,2.243,2.246,2.242,2.242,11
ZKJ14,2014-03-04 09:30,4,2.24,2.24,2.24,2.24,1
ZKJ14,2014-03-04 10:00,4,2.245,2.248,2.24,2.24,4
ZKJ14,2014-03-04 10:30,4,2.241,2.243,2.241,2.243,3
ZKJ14,2014-03-04 11:00,4,2.246,2.252,2.246,2.252,6
ZKJ14,2014-03-04 11:30,4,2.252,2.257,2.252,2.257,5
ZKJ14,2014-03-04 12:00,4,2.257,2.257,2.257,2.257,1
ZKJ14,2014-03-04 12:30,4,2.27,2.28,2.265,2.279,54
ZKJ14,2014-03-04 13:00,4,2.269,2.282,2.269,2.282,23
ZKJ14,2014-03-04 14:00,4,2.282,2.282,2.271,2.274,6
ZKJ14,2014-03-04 14:30,4,2.275,2.275,2.274,2.275,26
ZKJ14,2014-03-04 16:00,4,2.288,2.29,2.288,2.29,4
ZKJ14,2014-03-05 08:30,5,2.292,2.302,2.282,2.288,67
ZKJ14,2014-03-05 09:00,5,2.287,2.29,2.287,2.29,11
ZKJ14,2014-03-05 09:30,5,2.31,2.316,2.302,2.31,81
ZKJ14,2014-03-05 10:00,5,2.31,2.31,2.3,2.3,34
ZKJ14,2014-03-05 10:30,5,2.293,2.293,2.29,2.29,10
ZKJ14,2014-03-05 11:00,5,2.29,2.29,2.29,2.29,7
ZKJ14,2014-03-05 11:30,5,2.294,2.295,2.294,2.295,5
ZKJ14,2014-03-05 12:30,5,2.298,2.3,2.298,2.3,4
ZKJ14,2014-03-05 13:00,5,2.296,2.296,2.284,2.284,40
ZKJ14,2014-03-05 14:00,5,2.284,2.284,2.284,2.284,5
ZKJ14,2014-03-05 15:30,5,2.287,2.287,2.287,2.287,1
ZKJ14,2014-03-06 07:30,6,2.28,2.281,2.28,2.281,9
ZKJ14,2014-03-06 08:30,6,2.297,2.316,2.291,2.3,12
ZKJ14,2014-03-06 09:00,6,2.3,2.3,2.281,2.285,34
ZKJ14,2014-03-06 10:00,6,2.289,2.314,2.289,2.314,25
ZKJ14,2014-03-06 10:30,6,2.318,2.321,2.318,2.321,7
ZKJ14,2014-03-06 11:00,6,2.341,2.357,2.34,2.357,31
ZKJ14,2014-03-06 11:30,6,2.35,2.366,2.35,2.366,15
ZKJ14,2014-03-06 12:00,6,2.354,2.354,2.352,2.352,2
ZKJ14,2014-03-06 12:30,6,2.36,2.361,2.35,2.35,23
ZKJ14,2014-03-06 13:00,6,2.354,2.354,2.343,2.343,7
ZKJ14,2014-03-06 14:30,6,2.331,2.331,2.331,2.331,5
ZKJ14,2014-03-06 20:30,7,2.342,2.342,2.342,2.342,1
ZKJ14,2014-03-07 00:30,7,2.33,2.33,2.33,2.33,1
ZKJ14,2014-03-07 01:30,7,2.316,2.316,2.312,2.312,6
ZKJ14,2014-03-07 06:00,7,2.348,2.369,2.348,2.369,5
ZKJ14,2014-03-07 08:00,7,2.355,2.355,2.344,2.344,14
ZKJ14,2014-03-07 08:30,7,2.364,2.369,2.364,2.368,41
ZKJ14,2014-03-07 09:00,7,2.357,2.357,2.338,2.356,97
ZKJ14,2014-03-07 10:00,7,2.339,2.339,2.334,2.337,5
ZKJ14,2014-03-07 10:30,7,2.329,2.329,2.3,2.3,34
ZKJ14,2014-03-07 11:00,7,2.305,2.305,2.295,2.3,47
ZKJ14,2014-03-07 11:30,7,2.299,2.3,2.297,2.3,3
ZKJ14,2014-03-07 12:00,7,2.297,2.307,2.295,2.307,13
ZKJ14,2014-03-07 12:30,7,2.306,2.314,2.306,2.312,14
ZKJ14,2014-03-07 13:00,7,2.307,2.307,2.3,2.3,31
ZKJ14,2014-03-07 14:00,7,2.29,2.29,2.29,2.29,3
ZKJ14,2014-03-07 16:00,7,2.29,2.29,2.29,2.29,7
ZKJ14,2014-03-10 03:30,10,2.29,2.29,2.29,2.29,1
ZKJ14,2014-03-10 08:00,10,2.284,2.285,2.25,2.25,31
ZKJ14,2014-03-10 08:30,10,2.257,2.261,2.254,2.26,31
ZKJ14,2014-03-10 09:00,10,2.264,2.264,2.264,2.264,1
ZKJ14,2014-03-10 09:30,10,2.268,2.277,2.268,2.277,4
ZKJ14,2014-03-10 10:00,10,2.277,2.277,2.277,2.277,1
ZKJ14,2014-03-10 10:30,10,2.277,2.277,2.277,2.277,1
ZKJ14,2014-03-10 11:30,10,2.265,2.271,2.26,2.26,14
ZKJ14,2014-03-10 12:00,10,2.252,2.252,2.252,2.252,2
ZKJ14,2014-03-10 12:30,10,2.265,2.266,2.265,2.266,27
ZKJ14,2014-03-10 13:00,10,2.267,2.268,2.255,2.255,29
ZKJ14,2014-03-10 15:00,10,2.256,2.256,2.254,2.254,10
ZKJ14,2014-03-10 15:30,10,2.253,2.253,2.253,2.253,1
ZKJ14,2014-03-10 16:00,10,2.26,2.26,2.26,2.26,4
ZKJ14,2014-03-11 05:30,11,2.268,2.274,2.268,2.274,8
ZKJ14,2014-03-11 08:30,11,2.275,2.285,2.272,2.272,27
ZKJ14,2014-03-11 09:00,11,2.271,2.279,2.271,2.279,11
ZKJ14,2014-03-11 09:30,11,2.278,2.28,2.278,2.28,30
ZKJ14,2014-03-11 10:00,11,2.29,2.29,2.289,2.289,3
ZKJ14,2014-03-11 10:30,11,2.285,2.289,2.281,2.281,9
ZKJ14,2014-03-11 11:00,11,2.276,2.276,2.276,2.276,3
ZKJ14,2014-03-11 12:00,11,2.275,2.275,2.271,2.271,6
ZKJ14,2014-03-11 12:30,11,2.28,2.281,2.275,2.281,12
ZKJ14,2014-03-11 13:00,11,2.285,2.285,2.28,2.28,20
ZKJ14,2014-03-11 13:30,11,2.284,2.29,2.284,2.29,17
ZKJ14,2014-03-12 07:00,12,2.281,2.281,2.281,2.281,1
ZKJ14,2014-03-12 08:00,12,2.307,2.307,2.307,2.307,3
ZKJ14,2014-03-12 08:30,12,2.307,2.307,2.286,2.286,17
ZKJ14,2014-03-12 09:00,12,2.294,2.294,2.27,2.27,43
ZKJ14,2014-03-12 09:30,12,2.295,2.393,2.295,2.36,77
ZKJ14,2014-03-12 10:00,12,2.36,2.36,2.34,2.345,83
ZKJ14,2014-03-12 10:30,12,2.36,2.36,2.36,2.36,5
ZKJ14,2014-03-12 11:00,12,2.355,2.36,2.346,2.36,13
ZKJ14,2014-03-12 12:00,12,2.372,2.378,2.37,2.378,27
ZKJ14,2014-03-12 13:00,12,2.36,2.373,2.36,2.37,30
ZKJ14,2014-03-12 14:00,12,2.373,2.38,2.373,2.38,10
ZKJ14,2014-03-13 08:00,13,2.43,2.43,2.43,2.43,1
ZKJ14,2014-03-13 08:30,13,2.42,2.436,2.42,2.436,19
ZKJ14,2014-03-13 09:00,13,2.427,2.427,2.427,2.427,1
ZKJ14,2014-03-13 09:30,13,2.421,2.424,2.396,2.409,25
ZKJ14,2014-03-13 10:00,13,2.417,2.417,2.417,2.417,5
ZKJ14,2014-03-13 10:30,13,2.436,2.457,2.436,2.457,15
ZKJ14,2014-03-13 11:00,13,2.463,2.463,2.463,2.463,3
ZKJ14,2014-03-13 11:30,13,2.463,2.466,2.45,2.45,14
ZKJ14,2014-03-13 12:30,13,2.445,2.445,2.436,2.436,18
ZKJ14,2014-03-13 13:00,13,2.447,2.456,2.447,2.456,43
ZKJ14,2014-03-13 13:30,13,2.456,2.456,2.456,2.456,3
ZKJ14,2014-03-13 14:30,13,2.465,2.465,2.465,2.465,5
ZKJ14,2014-03-14 07:30,14,2.456,2.48,2.456,2.48,3
ZKJ14,2014-03-14 08:00,14,2.459,2.459,2.455,2.455,4
ZKJ14,2014-03-14 08:30,14,2.459,2.459,2.459,2.459,1
ZKJ14,2014-03-14 09:30,14,2.467,2.467,2.454,2.454,7
ZKJ14,2014-03-14 10:00,14,2.435,2.435,2.427,2.435,17
ZKJ14,2014-03-14 10:30,14,2.43,2.43,2.422,2.43,36
ZKJ14,2014-03-14 11:30,14,2.454,2.454,2.454,2.454,1
ZKJ14,2014-03-14 13:00,14,2.467,2.471,2.464,2.471,53
ZKJ14,2014-03-17 09:00,17,2.44,2.44,2.439,2.439,3
ZKJ14,2014-03-17 09:30,17,2.445,2.447,2.443,2.446,5
ZKJ14,2014-03-17 10:00,17,2.447,2.447,2.447,2.447,1
ZKJ14,2014-03-17 10:30,17,2.442,2.442,2.442,2.442,2
ZKJ14,2014-03-17 11:00,17,2.44,2.44,2.44,2.44,13
ZKJ14,2014-03-17 11:30,17,2.44,2.44,2.431,2.431,17
ZKJ14,2014-03-17 12:00,17,2.431,2.445,2.431,2.445,21
ZKJ14,2014-03-17 12:30,17,2.44,2.445,2.436,2.44,33
ZKJ14,2014-03-17 13:00,17,2.447,2.448,2.435,2.445,65
ZKJ14,2014-03-17 13:30,17,2.445,2.445,2.445,2.445,5
ZKJ14,2014-03-18 08:30,18,2.473,2.496,2.473,2.496,18
ZKJ14,2014-03-18 09:00,18,2.499,2.513,2.499,2.513,3
ZKJ14,2014-03-18 09:30,18,2.51,2.51,2.494,2.494,14
ZKJ14,2014-03-18 11:00,18,2.502,2.515,2.502,2.515,15
ZKJ14,2014-03-18 11:30,18,2.525,2.532,2.525,2.53,14
ZKJ14,2014-03-18 12:00,18,2.539,2.539,2.539,2.539,2
ZKJ14,2014-03-18 12:30,18,2.544,2.552,2.544,2.552,28
ZKJ14,2014-03-18 13:00,18,2.552,2.576,2.551,2.551,58
ZKJ14,2014-03-18 13:30,18,2.56,2.57,2.56,2.57,2
ZKJ14,2014-03-19 06:30,19,2.6,2.6,2.6,2.6,1
ZKJ14,2014-03-19 08:00,19,2.574,2.605,2.574,2.605,17
ZKJ14,2014-03-19 08:30,19,2.625,2.635,2.625,2.635,15
ZKJ14,2014-03-19 09:00,19,2.65,2.653,2.645,2.65,30
ZKJ14,2014-03-19 09:30,19,2.65,2.72,2.65,2.713,85
ZKJ14,2014-03-19 10:00,19,2.697,2.71,2.681,2.694,31
ZKJ14,2014-03-19 11:00,19,2.693,2.693,2.687,2.687,2
ZKJ14,2014-03-19 11:30,19,2.689,2.69,2.687,2.687,4
ZKJ14,2014-03-19 12:00,19,2.695,2.695,2.694,2.694,3
ZKJ14,2014-03-19 12:30,19,2.694,2.7,2.693,2.7,17
ZKJ14,2014-03-19 13:00,19,2.7,2.71,2.697,2.697,30
ZKJ14,2014-03-19 13:30,19,2.697,2.708,2.697,2.708,5
ZKJ14,2014-03-19 14:00,19,2.711,2.711,2.711,2.711,1
ZKJ14,2014-03-20 08:30,20,2.742,2.746,2.74,2.74,5
ZKJ14,2014-03-20 09:00,20,2.74,2.807,2.74,2.807,43
ZKJ14,2014-03-20 09:30,20,2.813,2.813,2.806,2.806,2
ZKJ14,2014-03-20 10:00,20,2.806,2.806,2.806,2.806,13
ZKJ14,2014-03-20 10:30,20,2.801,2.82,2.793,2.793,18
ZKJ14,2014-03-20 11:00,20,2.793,2.793,2.783,2.783,4
ZKJ14,2014-03-20 12:00,20,2.783,2.788,2.783,2.788,7
ZKJ14,2014-03-20 12:30,20,2.785,2.787,2.78,2.787,52
ZKJ14,2014-03-20 13:00,20,2.786,2.809,2.786,2.809,50
ZKJ14,2014-03-20 14:00,20,2.801,2.805,2.801,2.805,4
ZKJ14,2014-03-20 14:30,20,2.815,2.815,2.815,2.815,3
ZKJ14,2014-03-21 08:30,21,2.834,2.84,2.834,2.84,7
ZKJ14,2014-03-21 09:00,21,2.83,2.837,2.828,2.837,35
ZKJ14,2014-03-21 09:30,21,2.825,2.83,2.821,2.825,14
ZKJ14,2014-03-21 10:00,21,2.815,2.819,2.812,2.819,7
ZKJ14,2014-03-21 10:30,21,2.825,2.835,2.825,2.835,10
ZKJ14,2014-03-21 12:00,21,2.83,2.843,2.83,2.843,8
ZKJ14,2014-03-21 12:30,21,2.848,2.852,2.843,2.843,5
ZKJ14,2014-03-21 13:00,21,2.843,2.858,2.843,2.858,38
ZKJ14,2014-03-24 08:00,24,2.846,2.846,2.846,2.846,1
ZKJ14,2014-03-24 08:30,24,2.934,2.95,2.934,2.95,2
ZKJ14,2014-03-24 09:00,24,2.95,2.96,2.95,2.96,27
ZKJ14,2014-03-24 09:30,24,2.95,2.98,2.95,2.974,13
ZKJ14,2014-03-24 10:00,24,2.997,3.02,2.996,3.02,11
ZKJ14,2014-03-24 10:30,24,3.024,3.024,3.02,3.02,4
ZKJ14,2014-03-24 12:30,24,3.01,3.01,2.994,2.995,6
ZKJ14,2014-03-24 13:00,24,2.974,2.996,2.97,2.97,35
ZKJ14,2014-03-24 16:00,24,2.953,2.953,2.953,2.953,1
ZKJ14,2014-03-25 09:00,25,2.999,2.999,2.946,2.946,51
ZKJ14,2014-03-25 09:30,25,2.948,2.955,2.94,2.955,21
ZKJ14,2014-03-25 10:00,25,2.965,2.985,2.955,2.985,19
ZKJ14,2014-03-25 10:30,25,2.983,2.987,2.983,2.987,10
ZKJ14,2014-03-25 11:00,25,2.971,2.971,2.97,2.97,11
ZKJ14,2014-03-25 12:00,25,2.967,2.967,2.956,2.956,10
ZKJ14,2014-03-25 12:30,25,2.967,2.968,2.967,2.968,6
ZKJ14,2014-03-25 13:00,25,2.963,2.977,2.963,2.967,43
ZKJ14,2014-03-25 13:30,25,2.963,2.963,2.963,2.963,5
ZKJ14,2014-03-26 08:30,26,2.92,2.92,2.92,2.92,8
ZKJ14,2014-03-26 09:00,26,2.916,2.931,2.911,2.931,25
ZKJ14,2014-03-26 09:30,26,2.911,2.953,2.91,2.91,80
ZKJ14,2014-03-26 10:00,26,2.922,2.925,2.922,2.925,2
ZKJ14,2014-03-26 10:30,26,2.925,2.931,2.925,2.931,12
ZKJ14,2014-03-26 11:00,26,2.935,2.935,2.935,2.935,9
ZKJ14,2014-03-26 11:30,26,2.931,2.931,2.924,2.924,6
ZKJ14,2014-03-26 12:00,26,2.929,2.93,2.925,2.93,9
ZKJ14,2014-03-26 12:30,26,2.93,2.93,2.92,2.925,4
ZKJ14,2014-03-26 13:00,26,2.91,2.949,2.91,2.938,36
ZKJ14,2014-03-26 13:30,26,2.938,2.938,2.935,2.935,6
ZKJ14,2014-03-26 14:00,26,2.935,2.935,2.925,2.935,11
ZKJ14,2014-03-26 15:30,26,2.92,2.92,2.92,2.92,1
ZKJ14,2014-03-27 08:00,27,2.98,2.98,2.97,2.97,4
ZKJ14,2014-03-27 08:30,27,2.985,2.985,2.985,2.985,28
ZKJ14,2014-03-27 09:00,27,2.99,3.02,2.99,3,38
ZKJ14,2014-03-27 09:30,27,3,3.01,3,3,8
ZKJ14,2014-03-27 10:00,27,3,3,2.985,2.985,13
ZKJ14,2014-03-27 10:30,27,2.984,2.984,2.976,2.976,15
ZKJ14,2014-03-27 11:00,27,2.969,2.969,2.965,2.965,8
ZKJ14,2014-03-27 11:30,27,2.965,2.968,2.952,2.965,23
ZKJ14,2014-03-27 12:00,27,2.964,2.974,2.964,2.974,13
ZKJ14,2014-03-27 12:30,27,2.974,2.98,2.974,2.98,5
ZKJ14,2014-03-27 13:00,27,2.998,3.02,2.996,2.996,83
ZKJ14,2014-03-27 13:30,27,2.996,2.996,2.996,2.996,4
ZKJ14,2014-03-28 07:00,28,3.024,3.024,3.024,3.024,2
ZKJ14,2014-03-28 08:30,28,3.069,3.116,3.069,3.116,24
ZKJ14,2014-03-28 09:00,28,3.1,3.1,3.1,3.1,2
ZKJ14,2014-03-28 09:30,28,3.077,3.077,3.077,3.077,2
ZKJ14,2014-03-28 11:00,28,3.12,3.148,3.12,3.148,9
ZKJ14,2014-03-28 11:30,28,3.158,3.158,3.158,3.158,6
ZKJ14,2014-03-28 12:00,28,3.14,3.14,3.14,3.14,3
ZKJ14,2014-03-28 12:30,28,3.163,3.177,3.163,3.177,13
ZKJ14,2014-03-28 13:00,28,3.164,3.267,3.164,3.267,24
ZKJ14,2014-03-31 11:00,31,3.423,3.423,3.423,3.423,1
ZKJ14,2014-03-31 12:30,31,3.388,3.388,3.38,3.38,3
ZKJ14,2014-03-31 13:00,31,3.45,3.489,3.45,3.484,88
ZKJ14,2014-03-31 14:00,31,3.495,3.495,3.495,3.495,2
ZKJ14,2014-04-01 08:30,1,3.578,3.578,3.561,3.561,2
ZKJ14,2014-04-01 09:30,1,3.551,3.551,3.509,3.509,13
ZKJ14,2014-04-01 10:00,1,3.525,3.551,3.525,3.551,21
ZKJ14,2014-04-01 10:30,1,3.514,3.514,3.514,3.514,1
ZKJ14,2014-04-01 12:00,1,3.539,3.539,3.539,3.539,1
ZKJ14,2014-04-01 12:30,1,3.539,3.539,3.528,3.528,2
ZKJ14,2014-04-01 13:00,1,3.521,3.548,3.514,3.514,28
ZKJ14,2014-04-01 13:30,1,3.49,3.49,3.469,3.469,4
ZKJ14,2014-04-01 14:00,1,3.491,3.519,3.491,3.519,7
ZKJ14,2014-04-02 08:30,2,3.45,3.45,3.4,3.4,2
ZKJ14,2014-04-02 09:00,2,3.56,3.56,3.56,3.56,2
ZKJ14,2014-04-02 09:30,2,3.48,3.48,3.33,3.35,11
ZKJ14,2014-04-02 11:00,2,3.303,3.303,3.303,3.303,15
ZKJ14,2014-04-02 11:30,2,3.305,3.305,3.25,3.25,5
ZKJ14,2014-04-02 13:00,2,3.11,3.11,3.11,3.11,1
ZKJ14,2014-04-03 08:30,3,3,3,3,3,2
ZKJ14,2014-04-03 09:00,3,2.801,2.801,2.8,2.8,4
ZKJ14,2014-04-03 09:30,3,2.7,2.7,2.7,2.7,2
ZKJ14,2014-04-03 10:30,3,2.7,2.7,2.7,2.7,11