ZKK17,2016-09-12 11:30,12,1.444,1.444,1.444,1.444,5
ZKK17,2016-11-16 10:30,16,1.482,1.482,1.482,1.482,1
ZKK17,2016-12-16 12:00,16,1.527,1.527,1.527,1.527,1
ZKK17,2017-01-17 12:00,17,1.565,1.565,1.565,1.565,10
ZKK17,2017-01-19 11:30,19,1.54,1.54,1.54,1.54,2
ZKK17,2017-01-19 12:30,19,1.54,1.54,1.54,1.54,2
ZKK17,2017-01-19 13:00,19,1.542,1.542,1.542,1.542,3
ZKK17,2017-01-20 08:00,20,1.552,1.552,1.552,1.552,2
ZKK17,2017-01-20 09:00,20,1.553,1.553,1.553,1.553,5
ZKK17,2017-01-20 10:00,20,1.55,1.55,1.55,1.55,1
ZKK17,2017-01-20 11:00,20,1.552,1.552,1.552,1.552,2
ZKK17,2017-01-20 11:30,20,1.552,1.552,1.552,1.552,3
ZKK17,2017-01-20 13:00,20,1.556,1.56,1.555,1.56,37
ZKK17,2017-01-23 09:00,23,1.548,1.548,1.548,1.548,1
ZKK17,2017-01-23 12:30,23,1.554,1.554,1.554,1.554,1
ZKK17,2017-01-23 13:00,23,1.554,1.554,1.554,1.554,4
ZKK17,2017-01-23 13:30,23,1.554,1.554,1.554,1.554,1
ZKK17,2017-01-23 14:00,23,1.554,1.554,1.554,1.554,24
ZKK17,2017-01-23 14:30,23,1.551,1.551,1.551,1.551,2
ZKK17,2017-01-24 09:30,24,1.535,1.535,1.535,1.535,5
ZKK17,2017-01-24 13:00,24,1.534,1.534,1.534,1.534,1
ZKK17,2017-01-24 13:30,24,1.533,1.533,1.533,1.533,10
ZKK17,2017-01-25 09:00,25,1.517,1.517,1.512,1.512,2
ZKK17,2017-01-25 11:00,25,1.524,1.524,1.524,1.524,5
ZKK17,2017-01-25 13:00,25,1.51,1.51,1.51,1.51,1
ZKK17,2017-01-26 13:00,26,1.53,1.53,1.53,1.53,1
ZKK17,2017-01-27 08:30,27,1.535,1.535,1.535,1.535,5
ZKK17,2017-01-27 09:00,27,1.532,1.532,1.532,1.532,1
ZKK17,2017-01-27 09:30,27,1.529,1.529,1.529,1.529,2
ZKK17,2017-01-27 10:30,27,1.543,1.543,1.543,1.543,1
ZKK17,2017-01-27 13:00,27,1.545,1.545,1.545,1.545,15
ZKK17,2017-01-30 09:00,30,1.542,1.542,1.542,1.542,11
ZKK17,2017-01-30 09:30,30,1.54,1.544,1.54,1.544,33
ZKK17,2017-01-30 10:00,30,1.544,1.547,1.544,1.547,30
ZKK17,2017-01-30 10:30,30,1.544,1.544,1.544,1.544,15
ZKK17,2017-02-01 07:30,1,1.531,1.531,1.531,1.531,1
ZKK17,2017-02-02 10:30,2,1.562,1.562,1.562,1.562,1
ZKK17,2017-02-03 13:00,3,1.558,1.558,1.558,1.558,1
ZKK17,2017-02-07 11:00,7,1.58,1.58,1.58,1.58,1
ZKK17,2017-02-08 09:30,8,1.578,1.578,1.578,1.578,1
ZKK17,2017-02-10 13:00,10,1.618,1.618,1.618,1.618,1
ZKK17,2017-02-13 13:00,13,1.607,1.607,1.607,1.607,1
ZKK17,2017-02-13 14:00,13,1.598,1.598,1.598,1.598,2
ZKK17,2017-02-14 08:00,14,1.581,1.581,1.581,1.581,25
ZKK17,2017-02-14 11:00,14,1.58,1.58,1.58,1.58,1
ZKK17,2017-02-14 13:00,14,1.578,1.578,1.578,1.578,5
ZKK17,2017-02-15 08:00,15,1.557,1.558,1.557,1.558,5
ZKK17,2017-02-15 08:30,15,1.554,1.566,1.554,1.566,55
ZKK17,2017-02-15 09:30,15,1.571,1.571,1.571,1.571,5
ZKK17,2017-02-15 10:30,15,1.578,1.578,1.578,1.578,5
ZKK17,2017-02-15 11:00,15,1.576,1.576,1.576,1.576,1
ZKK17,2017-02-15 13:00,15,1.578,1.578,1.578,1.578,1
ZKK17,2017-02-16 08:30,16,1.572,1.572,1.572,1.572,1
ZKK17,2017-02-16 11:30,16,1.57,1.57,1.57,1.57,1
ZKK17,2017-02-16 14:00,16,1.562,1.562,1.562,1.562,1
ZKK17,2017-02-17 08:30,17,1.561,1.561,1.561,1.561,1
ZKK17,2017-02-21 10:00,21,1.544,1.544,1.544,1.544,10
ZKK17,2017-02-21 11:00,21,1.544,1.544,1.544,1.544,1
ZKK17,2017-02-21 13:00,21,1.546,1.546,1.546,1.546,30
ZKK17,2017-02-22 08:00,22,1.546,1.546,1.546,1.546,5
ZKK17,2017-02-22 08:30,22,1.549,1.549,1.549,1.549,5
ZKK17,2017-02-22 09:00,22,1.55,1.55,1.55,1.55,5
ZKK17,2017-02-22 09:30,22,1.55,1.55,1.55,1.55,5
ZKK17,2017-02-22 11:00,22,1.549,1.549,1.549,1.549,5
ZKK17,2017-02-22 11:30,22,1.551,1.551,1.551,1.551,4
ZKK17,2017-02-22 12:30,22,1.551,1.551,1.551,1.551,12
ZKK17,2017-02-22 13:00,22,1.551,1.551,1.551,1.551,1
ZKK17,2017-02-23 08:30,23,1.543,1.544,1.543,1.544,2
ZKK17,2017-02-23 09:30,23,1.541,1.541,1.541,1.541,1
ZKK17,2017-02-23 10:30,23,1.542,1.542,1.542,1.542,3
ZKK17,2017-02-23 13:00,23,1.543,1.547,1.543,1.547,2
ZKK17,2017-02-24 08:30,24,1.538,1.538,1.538,1.538,1
ZKK17,2017-02-24 10:30,24,1.543,1.543,1.543,1.543,5
ZKK17,2017-02-24 11:00,24,1.541,1.541,1.541,1.541,1
ZKK17,2017-02-24 12:00,24,1.543,1.543,1.541,1.541,12
ZKK17,2017-02-24 12:30,24,1.54,1.54,1.54,1.54,1
ZKK17,2017-02-24 13:00,24,1.547,1.547,1.543,1.543,2
ZKK17,2017-02-27 09:00,27,1.536,1.536,1.536,1.536,1
ZKK17,2017-02-27 10:00,27,1.535,1.535,1.535,1.535,1
ZKK17,2017-02-27 12:30,27,1.536,1.536,1.536,1.536,2
ZKK17,2017-02-28 09:00,28,1.59,1.59,1.58,1.58,22
ZKK17,2017-02-28 09:30,28,1.58,1.58,1.573,1.573,23
ZKK17,2017-02-28 13:00,28,1.56,1.562,1.56,1.56,3
ZKK17,2017-03-01 09:00,1,1.58,1.58,1.58,1.58,3
ZKK17,2017-03-01 09:30,1,1.569,1.569,1.569,1.569,7
ZKK17,2017-03-01 10:00,1,1.57,1.57,1.57,1.57,1
ZKK17,2017-03-01 10:30,1,1.569,1.569,1.569,1.569,1
ZKK17,2017-03-01 11:00,1,1.566,1.566,1.566,1.566,1
ZKK17,2017-03-01 11:30,1,1.566,1.566,1.563,1.563,3
ZKK17,2017-03-01 13:00,1,1.56,1.56,1.554,1.554,4
ZKK17,2017-03-01 15:30,1,1.548,1.548,1.532,1.532,3
ZKK17,2017-03-02 08:00,2,1.522,1.522,1.522,1.522,2
ZKK17,2017-03-02 09:00,2,1.528,1.528,1.528,1.528,1
ZKK17,2017-03-02 11:00,2,1.534,1.534,1.534,1.534,5
ZKK17,2017-03-02 11:30,2,1.53,1.53,1.526,1.526,48
ZKK17,2017-03-02 12:30,2,1.527,1.527,1.525,1.525,9
ZKK17,2017-03-02 13:00,2,1.525,1.528,1.523,1.523,27
ZKK17,2017-03-02 14:30,2,1.523,1.523,1.523,1.523,3
ZKK17,2017-03-02 15:00,2,1.525,1.525,1.525,1.525,4
ZKK17,2017-03-03 08:00,3,1.517,1.523,1.517,1.523,4
ZKK17,2017-03-03 08:30,3,1.524,1.524,1.52,1.52,3
ZKK17,2017-03-03 09:00,3,1.522,1.522,1.512,1.512,4
ZKK17,2017-03-03 09:30,3,1.511,1.511,1.505,1.511,5
ZKK17,2017-03-03 13:00,3,1.527,1.531,1.527,1.53,9
ZKK17,2017-03-03 14:00,3,1.53,1.532,1.53,1.532,2
ZKK17,2017-03-03 14:30,3,1.521,1.521,1.521,1.521,1
ZKK17,2017-03-06 07:30,6,1.526,1.526,1.526,1.526,4
ZKK17,2017-03-06 08:00,6,1.532,1.532,1.527,1.528,15
ZKK17,2017-03-06 08:30,6,1.533,1.533,1.511,1.511,87
ZKK17,2017-03-06 09:00,6,1.524,1.526,1.524,1.524,13
ZKK17,2017-03-06 09:30,6,1.524,1.524,1.524,1.524,2
ZKK17,2017-03-06 10:30,6,1.523,1.523,1.523,1.523,1
ZKK17,2017-03-06 11:00,6,1.526,1.526,1.526,1.526,1
ZKK17,2017-03-06 11:30,6,1.526,1.526,1.526,1.526,9
ZKK17,2017-03-06 12:00,6,1.523,1.523,1.522,1.522,15
ZKK17,2017-03-06 13:00,6,1.523,1.523,1.523,1.523,7
ZKK17,2017-03-07 08:30,7,1.515,1.515,1.508,1.51,6
ZKK17,2017-03-07 09:00,7,1.505,1.505,1.505,1.505,3
ZKK17,2017-03-07 09:30,7,1.51,1.51,1.51,1.51,1
ZKK17,2017-03-07 10:00,7,1.508,1.511,1.507,1.507,5
ZKK17,2017-03-07 10:30,7,1.504,1.504,1.504,1.504,1
ZKK17,2017-03-07 12:00,7,1.517,1.517,1.517,1.517,1
ZKK17,2017-03-07 12:30,7,1.514,1.514,1.506,1.514,4
ZKK17,2017-03-07 13:00,7,1.511,1.512,1.507,1.507,5
ZKK17,2017-03-07 14:00,7,1.505,1.505,1.505,1.505,1
ZKK17,2017-03-08 07:00,8,1.506,1.506,1.506,1.506,4
ZKK17,2017-03-08 08:00,8,1.5,1.5,1.5,1.5,1
ZKK17,2017-03-08 08:30,8,1.5,1.5,1.5,1.5,22
ZKK17,2017-03-08 09:00,8,1.498,1.498,1.496,1.496,2
ZKK17,2017-03-08 09:30,8,1.516,1.516,1.505,1.506,3
ZKK17,2017-03-08 10:30,8,1.5,1.5,1.5,1.5,1
ZKK17,2017-03-08 11:30,8,1.5,1.5,1.499,1.499,4
ZKK17,2017-03-08 12:00,8,1.501,1.501,1.499,1.499,8
ZKK17,2017-03-08 12:30,8,1.502,1.502,1.502,1.502,1
ZKK17,2017-03-08 13:00,8,1.507,1.507,1.507,1.507,15
ZKK17,2017-03-09 08:30,9,1.52,1.52,1.52,1.52,25
ZKK17,2017-03-09 09:00,9,1.52,1.525,1.518,1.525,35
ZKK17,2017-03-09 09:30,9,1.522,1.523,1.522,1.522,36
ZKK17,2017-03-09 10:30,9,1.521,1.521,1.521,1.521,1
ZKK17,2017-03-09 11:00,9,1.513,1.515,1.513,1.515,3
ZKK17,2017-03-09 11:30,9,1.518,1.518,1.518,1.518,3
ZKK17,2017-03-09 12:30,9,1.516,1.516,1.508,1.508,68
ZKK17,2017-03-09 13:00,9,1.509,1.514,1.505,1.514,40
ZKK17,2017-03-10 08:30,10,1.507,1.515,1.507,1.515,6
ZKK17,2017-03-10 09:30,10,1.53,1.53,1.523,1.523,25
ZKK17,2017-03-10 13:00,10,1.536,1.536,1.536,1.536,15
ZKK17,2017-03-13 09:00,13,1.55,1.55,1.55,1.55,33
ZKK17,2017-03-13 09:30,13,1.544,1.544,1.544,1.544,1
ZKK17,2017-03-13 10:30,13,1.55,1.55,1.55,1.55,6
ZKK17,2017-03-13 11:00,13,1.549,1.549,1.549,1.549,1
ZKK17,2017-03-13 11:30,13,1.549,1.549,1.549,1.549,2
ZKK17,2017-03-13 12:00,13,1.549,1.553,1.549,1.55,44
ZKK17,2017-03-13 12:30,13,1.548,1.548,1.548,1.548,10
ZKK17,2017-03-13 13:00,13,1.55,1.55,1.546,1.546,6
ZKK17,2017-03-13 13:30,13,1.544,1.544,1.544,1.544,1
ZKK17,2017-03-14 09:00,14,1.55,1.55,1.55,1.55,11
ZKK17,2017-03-14 09:30,14,1.549,1.55,1.548,1.55,29
ZKK17,2017-03-14 10:00,14,1.547,1.547,1.54,1.54,11
ZKK17,2017-03-14 10:30,14,1.54,1.54,1.53,1.53,16
ZKK17,2017-03-14 11:00,14,1.534,1.537,1.534,1.537,7
ZKK17,2017-03-14 11:30,14,1.54,1.54,1.536,1.536,10
ZKK17,2017-03-14 12:00,14,1.539,1.539,1.539,1.539,1
ZKK17,2017-03-14 13:00,14,1.536,1.536,1.534,1.534,9
ZKK17,2017-03-14 14:00,14,1.534,1.534,1.534,1.534,25
ZKK17,2017-03-15 09:00,15,1.55,1.55,1.549,1.549,2
ZKK17,2017-03-15 09:30,15,1.543,1.543,1.539,1.539,2
ZKK17,2017-03-15 10:00,15,1.557,1.557,1.557,1.557,1
ZKK17,2017-03-15 10:30,15,1.554,1.554,1.554,1.554,1
ZKK17,2017-03-15 11:00,15,1.55,1.55,1.547,1.547,7
ZKK17,2017-03-15 11:30,15,1.552,1.555,1.543,1.543,38
ZKK17,2017-03-15 12:30,15,1.547,1.55,1.547,1.55,4
ZKK17,2017-03-15 13:00,15,1.551,1.554,1.55,1.554,60
ZKK17,2017-03-15 13:30,15,1.555,1.555,1.555,1.555,5
ZKK17,2017-03-15 14:30,15,1.555,1.555,1.554,1.554,10
ZKK17,2017-03-15 15:00,15,1.57,1.57,1.57,1.57,2
ZKK17,2017-03-16 07:00,16,1.565,1.571,1.565,1.568,30
ZKK17,2017-03-16 07:30,16,1.575,1.575,1.575,1.575,1
ZKK17,2017-03-16 08:00,16,1.565,1.565,1.565,1.565,15
ZKK17,2017-03-16 08:30,16,1.567,1.567,1.567,1.567,10
ZKK17,2017-03-16 09:00,16,1.571,1.574,1.566,1.566,34
ZKK17,2017-03-16 09:30,16,1.565,1.565,1.565,1.565,10
ZKK17,2017-03-16 10:30,16,1.562,1.562,1.562,1.562,10
ZKK17,2017-03-16 12:00,16,1.569,1.571,1.569,1.571,20
ZKK17,2017-03-16 12:30,16,1.571,1.571,1.571,1.571,1
ZKK17,2017-03-16 13:30,16,1.563,1.563,1.56,1.56,3
ZKK17,2017-03-16 14:00,16,1.562,1.562,1.562,1.562,1
ZKK17,2017-03-16 14:30,16,1.564,1.564,1.564,1.564,5
ZKK17,2017-03-16 15:00,16,1.566,1.566,1.564,1.564,9
ZKK17,2017-03-17 08:30,17,1.56,1.56,1.559,1.559,4
ZKK17,2017-03-17 09:30,17,1.565,1.565,1.565,1.565,21
ZKK17,2017-03-17 10:00,17,1.558,1.558,1.554,1.554,13
ZKK17,2017-03-17 10:30,17,1.554,1.554,1.554,1.554,1
ZKK17,2017-03-17 11:00,17,1.558,1.558,1.558,1.558,2
ZKK17,2017-03-17 12:30,17,1.558,1.558,1.558,1.558,20
ZKK17,2017-03-17 13:00,17,1.558,1.558,1.558,1.558,64
ZKK17,2017-03-17 13:30,17,1.556,1.556,1.556,1.556,2
ZKK17,2017-03-17 14:30,17,1.56,1.56,1.56,1.56,14
ZKK17,2017-03-20 09:30,20,1.55,1.558,1.547,1.548,5
ZKK17,2017-03-20 10:00,20,1.547,1.547,1.547,1.547,1
ZKK17,2017-03-20 10:30,20,1.546,1.548,1.546,1.546,6
ZKK17,2017-03-20 12:00,20,1.55,1.55,1.55,1.55,4
ZKK17,2017-03-20 12:30,20,1.55,1.55,1.55,1.55,1
ZKK17,2017-03-20 13:00,20,1.544,1.546,1.544,1.545,4
ZKK17,2017-03-21 08:00,21,1.54,1.54,1.54,1.54,1
ZKK17,2017-03-21 08:30,21,1.54,1.54,1.537,1.537,2
ZKK17,2017-03-21 09:00,21,1.54,1.55,1.54,1.55,4
ZKK17,2017-03-21 10:00,21,1.541,1.541,1.541,1.541,2
ZKK17,2017-03-21 10:30,21,1.542,1.545,1.541,1.541,5
ZKK17,2017-03-21 11:00,21,1.549,1.55,1.549,1.55,16
ZKK17,2017-03-21 11:30,21,1.545,1.545,1.541,1.541,2
ZKK17,2017-03-21 12:00,21,1.542,1.542,1.542,1.542,1
ZKK17,2017-03-21 12:30,21,1.545,1.546,1.545,1.545,63
ZKK17,2017-03-21 13:00,21,1.542,1.546,1.542,1.546,116
ZKK17,2017-03-22 08:00,22,1.543,1.543,1.543,1.543,1
ZKK17,2017-03-22 09:00,22,1.547,1.55,1.547,1.55,3
ZKK17,2017-03-22 09:30,22,1.55,1.553,1.534,1.553,6
ZKK17,2017-03-22 10:00,22,1.558,1.562,1.558,1.562,2
ZKK17,2017-03-22 10:30,22,1.554,1.554,1.554,1.554,2
ZKK17,2017-03-22 11:00,22,1.546,1.546,1.546,1.546,65
ZKK17,2017-03-22 11:30,22,1.546,1.548,1.545,1.545,17
ZKK17,2017-03-22 12:00,22,1.547,1.548,1.547,1.548,6
ZKK17,2017-03-22 12:30,22,1.554,1.557,1.554,1.557,33
ZKK17,2017-03-22 13:00,22,1.558,1.558,1.552,1.555,38
ZKK17,2017-03-22 13:30,22,1.553,1.553,1.553,1.553,10
ZKK17,2017-03-22 14:00,22,1.55,1.55,1.55,1.55,1
ZKK17,2017-03-22 14:30,22,1.554,1.554,1.554,1.554,5
ZKK17,2017-03-22 15:00,22,1.555,1.555,1.555,1.555,5
ZKK17,2017-03-22 22:00,23,1.564,1.564,1.564,1.564,1
ZKK17,2017-03-23 08:00,23,1.541,1.543,1.541,1.543,3
ZKK17,2017-03-23 08:30,23,1.534,1.543,1.534,1.54,57
ZKK17,2017-03-23 09:00,23,1.54,1.544,1.536,1.544,68
ZKK17,2017-03-23 09:30,23,1.55,1.55,1.546,1.546,4
ZKK17,2017-03-23 10:00,23,1.551,1.551,1.551,1.551,7
ZKK17,2017-03-23 10:30,23,1.554,1.558,1.554,1.558,9
ZKK17,2017-03-23 11:00,23,1.558,1.56,1.558,1.56,20
ZKK17,2017-03-23 11:30,23,1.558,1.558,1.558,1.558,4
ZKK17,2017-03-23 12:00,23,1.55,1.55,1.55,1.55,1
ZKK17,2017-03-23 12:30,23,1.551,1.551,1.551,1.551,1
ZKK17,2017-03-23 13:00,23,1.557,1.558,1.552,1.558,38
ZKK17,2017-03-23 14:30,23,1.555,1.557,1.555,1.557,2
ZKK17,2017-03-24 07:30,24,1.557,1.557,1.557,1.557,4
ZKK17,2017-03-24 08:00,24,1.55,1.55,1.55,1.55,1
ZKK17,2017-03-24 08:30,24,1.557,1.57,1.555,1.555,36
ZKK17,2017-03-24 09:00,24,1.566,1.57,1.566,1.568,51
ZKK17,2017-03-24 09:30,24,1.566,1.566,1.566,1.566,40
ZKK17,2017-03-24 11:00,24,1.567,1.57,1.567,1.57,22
ZKK17,2017-03-24 11:30,24,1.572,1.574,1.57,1.57,20
ZKK17,2017-03-24 12:30,24,1.573,1.575,1.571,1.575,27
ZKK17,2017-03-24 13:00,24,1.575,1.585,1.571,1.584,342
ZKK17,2017-03-24 13:30,24,1.58,1.58,1.58,1.58,8
ZKK17,2017-03-24 14:30,24,1.582,1.582,1.582,1.582,6
ZKK17,2017-03-27 08:00,27,1.576,1.576,1.576,1.576,3
ZKK17,2017-03-27 08:30,27,1.576,1.576,1.565,1.565,20
ZKK17,2017-03-27 09:00,27,1.569,1.578,1.569,1.571,67
ZKK17,2017-03-27 09:30,27,1.57,1.57,1.57,1.57,2
ZKK17,2017-03-27 10:00,27,1.565,1.567,1.565,1.567,3
ZKK17,2017-03-27 10:30,27,1.563,1.563,1.563,1.563,1
ZKK17,2017-03-27 12:00,27,1.564,1.564,1.564,1.564,2
ZKK17,2017-03-27 13:00,27,1.565,1.569,1.562,1.565,94
ZKK17,2017-03-27 13:30,27,1.561,1.561,1.561,1.561,1
ZKK17,2017-03-27 14:00,27,1.561,1.561,1.561,1.561,5
ZKK17,2017-03-27 15:00,27,1.565,1.565,1.565,1.565,9
ZKK17,2017-03-27 15:30,27,1.568,1.568,1.568,1.568,1
ZKK17,2017-03-28 07:30,28,1.571,1.571,1.571,1.571,3
ZKK17,2017-03-28 08:00,28,1.575,1.575,1.573,1.574,13
ZKK17,2017-03-28 09:00,28,1.572,1.572,1.569,1.569,42
ZKK17,2017-03-28 09:30,28,1.569,1.573,1.566,1.571,89
ZKK17,2017-03-28 10:00,28,1.573,1.573,1.57,1.57,16
ZKK17,2017-03-28 10:30,28,1.572,1.572,1.572,1.572,11
ZKK17,2017-03-28 11:30,28,1.57,1.571,1.57,1.571,2
ZKK17,2017-03-28 12:00,28,1.573,1.573,1.573,1.573,5
ZKK17,2017-03-28 12:30,28,1.573,1.575,1.573,1.575,12
ZKK17,2017-03-28 13:00,28,1.577,1.586,1.577,1.581,89
ZKK17,2017-03-28 13:30,28,1.585,1.585,1.585,1.585,1
ZKK17,2017-03-28 14:30,28,1.581,1.582,1.581,1.582,7
ZKK17,2017-03-28 15:00,28,1.586,1.586,1.586,1.586,1
ZKK17,2017-03-29 07:30,29,1.591,1.591,1.584,1.586,5
ZKK17,2017-03-29 08:00,29,1.588,1.588,1.588,1.588,6
ZKK17,2017-03-29 08:30,29,1.587,1.587,1.584,1.584,45
ZKK17,2017-03-29 09:00,29,1.584,1.584,1.58,1.58,6
ZKK17,2017-03-29 09:30,29,1.58,1.581,1.563,1.581,85
ZKK17,2017-03-29 10:00,29,1.58,1.585,1.578,1.585,32
ZKK17,2017-03-29 10:30,29,1.585,1.589,1.585,1.589,14
ZKK17,2017-03-29 11:00,29,1.59,1.59,1.59,1.59,43
ZKK17,2017-03-29 11:30,29,1.588,1.59,1.58,1.582,12
ZKK17,2017-03-29 12:00,29,1.588,1.59,1.584,1.585,16
ZKK17,2017-03-29 12:30,29,1.587,1.594,1.587,1.594,198
ZKK17,2017-03-29 13:00,29,1.594,1.594,1.586,1.592,169
ZKK17,2017-03-29 13:30,29,1.589,1.59,1.586,1.59,8
ZKK17,2017-03-29 15:00,29,1.595,1.6,1.595,1.598,31
ZKK17,2017-03-29 15:30,29,1.599,1.601,1.598,1.601,6
ZKK17,2017-03-29 17:30,30,1.605,1.615,1.605,1.615,8
ZKK17,2017-03-30 00:00,30,1.606,1.606,1.606,1.606,1
ZKK17,2017-03-30 02:30,30,1.609,1.609,1.605,1.609,12
ZKK17,2017-03-30 07:30,30,1.604,1.604,1.595,1.601,21
ZKK17,2017-03-30 08:00,30,1.605,1.61,1.605,1.61,5
ZKK17,2017-03-30 08:30,30,1.612,1.612,1.596,1.596,32
ZKK17,2017-03-30 09:00,30,1.6,1.6,1.595,1.595,102
ZKK17,2017-03-30 09:30,30,1.6,1.604,1.596,1.604,8
ZKK17,2017-03-30 10:00,30,1.601,1.608,1.601,1.607,9
ZKK17,2017-03-30 10:30,30,1.609,1.609,1.607,1.607,7
ZKK17,2017-03-30 11:00,30,1.609,1.609,1.597,1.598,8
ZKK17,2017-03-30 11:30,30,1.596,1.596,1.595,1.596,36
ZKK17,2017-03-30 12:00,30,1.589,1.589,1.589,1.589,1
ZKK17,2017-03-30 12:30,30,1.599,1.602,1.599,1.602,27
ZKK17,2017-03-30 13:00,30,1.602,1.609,1.6,1.608,99
ZKK17,2017-03-30 13:30,30,1.609,1.609,1.609,1.609,2
ZKK17,2017-03-30 14:00,30,1.609,1.609,1.609,1.609,1
ZKK17,2017-03-30 14:30,30,1.609,1.609,1.606,1.606,34
ZKK17,2017-03-31 07:30,31,1.603,1.609,1.598,1.603,9
ZKK17,2017-03-31 08:00,31,1.605,1.61,1.605,1.61,25
ZKK17,2017-03-31 08:30,31,1.608,1.614,1.608,1.609,14
ZKK17,2017-03-31 09:00,31,1.611,1.611,1.607,1.607,66
ZKK17,2017-03-31 09:30,31,1.601,1.603,1.601,1.603,3
ZKK17,2017-03-31 10:00,31,1.604,1.608,1.601,1.604,4
ZKK17,2017-03-31 10:30,31,1.601,1.607,1.591,1.591,79
ZKK17,2017-03-31 11:00,31,1.61,1.61,1.61,1.61,25
ZKK17,2017-03-31 11:30,31,1.614,1.614,1.614,1.614,2
ZKK17,2017-03-31 12:00,31,1.61,1.61,1.61,1.61,1
ZKK17,2017-03-31 12:30,31,1.616,1.616,1.607,1.616,27
ZKK17,2017-03-31 13:00,31,1.62,1.628,1.615,1.624,180
ZKK17,2017-04-03 08:30,3,1.644,1.657,1.641,1.657,70
ZKK17,2017-04-03 09:00,3,1.666,1.666,1.644,1.644,63
ZKK17,2017-04-03 09:30,3,1.649,1.65,1.648,1.65,11
ZKK17,2017-04-03 10:00,3,1.65,1.65,1.647,1.648,5
ZKK17,2017-04-03 10:30,3,1.654,1.66,1.652,1.66,66
ZKK17,2017-04-03 11:00,3,1.66,1.66,1.651,1.651,19
ZKK17,2017-04-03 11:30,3,1.651,1.651,1.65,1.65,2
ZKK17,2017-04-03 12:00,3,1.651,1.651,1.64,1.64,14
ZKK17,2017-04-03 12:30,3,1.641,1.646,1.639,1.646,4
ZKK17,2017-04-03 13:00,3,1.648,1.648,1.634,1.64,39
ZKK17,2017-04-03 13:30,3,1.637,1.642,1.637,1.642,8
ZKK17,2017-04-03 14:30,3,1.637,1.637,1.636,1.636,7
ZKK17,2017-04-03 15:00,3,1.633,1.635,1.632,1.635,102
ZKK17,2017-04-04 07:30,4,1.634,1.635,1.634,1.635,11
ZKK17,2017-04-04 08:00,4,1.627,1.627,1.624,1.625,4
ZKK17,2017-04-04 08:30,4,1.633,1.64,1.633,1.634,24
ZKK17,2017-04-04 09:00,4,1.637,1.637,1.626,1.635,45
ZKK17,2017-04-04 09:30,4,1.641,1.641,1.637,1.64,32
ZKK17,2017-04-04 10:00,4,1.643,1.644,1.643,1.644,7
ZKK17,2017-04-04 10:30,4,1.644,1.649,1.641,1.645,81
ZKK17,2017-04-04 11:00,4,1.649,1.649,1.649,1.649,1
ZKK17,2017-04-04 11:30,4,1.647,1.647,1.647,1.647,6
ZKK17,2017-04-04 12:30,4,1.65,1.654,1.65,1.652,32
ZKK17,2017-04-04 13:00,4,1.654,1.654,1.647,1.65,130
ZKK17,2017-04-04 13:30,4,1.649,1.65,1.645,1.645,46
ZKK17,2017-04-04 14:00,4,1.649,1.65,1.649,1.65,20
ZKK17,2017-04-04 15:00,4,1.648,1.652,1.648,1.652,5
ZKK17,2017-04-05 07:00,5,1.649,1.649,1.649,1.649,2
ZKK17,2017-04-05 07:30,5,1.655,1.664,1.653,1.66,32
ZKK17,2017-04-05 08:00,5,1.665,1.665,1.662,1.662,11
ZKK17,2017-04-05 08:30,5,1.67,1.67,1.664,1.664,5
ZKK17,2017-04-05 09:00,5,1.672,1.672,1.665,1.671,18
ZKK17,2017-04-05 09:30,5,1.657,1.665,1.649,1.661,21
ZKK17,2017-04-05 10:00,5,1.666,1.666,1.66,1.661,18
ZKK17,2017-04-05 10:30,5,1.665,1.671,1.662,1.663,30
ZKK17,2017-04-05 11:00,5,1.662,1.662,1.651,1.651,19
ZKK17,2017-04-05 11:30,5,1.645,1.658,1.645,1.658,46
ZKK17,2017-04-05 12:00,5,1.66,1.66,1.652,1.654,27
ZKK17,2017-04-05 12:30,5,1.656,1.656,1.647,1.647,28
ZKK17,2017-04-05 13:00,5,1.648,1.648,1.635,1.637,47
ZKK17,2017-04-05 13:30,5,1.636,1.636,1.636,1.636,1
ZKK17,2017-04-05 14:00,5,1.637,1.637,1.637,1.637,2
ZKK17,2017-04-06 05:00,6,1.647,1.647,1.647,1.647,1
ZKK17,2017-04-06 08:00,6,1.636,1.636,1.63,1.63,18
ZKK17,2017-04-06 08:30,6,1.633,1.633,1.633,1.633,2
ZKK17,2017-04-06 09:00,6,1.625,1.625,1.621,1.621,27
ZKK17,2017-04-06 09:30,6,1.624,1.625,1.62,1.62,26
ZKK17,2017-04-06 10:00,6,1.62,1.625,1.62,1.622,77
ZKK17,2017-04-06 10:30,6,1.624,1.624,1.618,1.62,55
ZKK17,2017-04-06 11:00,6,1.615,1.62,1.615,1.616,8
ZKK17,2017-04-06 11:30,6,1.616,1.62,1.616,1.62,17
ZKK17,2017-04-06 12:00,6,1.612,1.616,1.611,1.611,23
ZKK17,2017-04-06 12:30,6,1.61,1.61,1.598,1.598,112
ZKK17,2017-04-06 13:00,6,1.601,1.612,1.601,1.607,102
ZKK17,2017-04-06 13:30,6,1.61,1.611,1.61,1.61,3
ZKK17,2017-04-06 14:00,6,1.61,1.61,1.61,1.61,2
ZKK17,2017-04-07 07:30,7,1.613,1.613,1.612,1.612,3
ZKK17,2017-04-07 08:00,7,1.615,1.62,1.615,1.62,23
ZKK17,2017-04-07 08:30,7,1.619,1.619,1.615,1.615,12
ZKK17,2017-04-07 09:00,7,1.62,1.62,1.62,1.62,5
ZKK17,2017-04-07 09:30,7,1.615,1.624,1.615,1.621,24
ZKK17,2017-04-07 10:00,7,1.623,1.631,1.623,1.631,13
ZKK17,2017-04-07 10:30,7,1.623,1.625,1.623,1.625,19
ZKK17,2017-04-07 11:00,7,1.625,1.625,1.623,1.623,5
ZKK17,2017-04-07 11:30,7,1.623,1.628,1.623,1.628,3
ZKK17,2017-04-07 12:00,7,1.63,1.632,1.63,1.632,6
ZKK17,2017-04-07 12:30,7,1.634,1.635,1.629,1.635,10
ZKK17,2017-04-07 13:00,7,1.632,1.636,1.627,1.634,33
ZKK17,2017-04-07 13:30,7,1.633,1.633,1.633,1.633,1
ZKK17,2017-04-10 07:30,10,1.635,1.636,1.615,1.636,15
ZKK17,2017-04-10 08:00,10,1.642,1.654,1.638,1.64,36
ZKK17,2017-04-10 08:30,10,1.643,1.646,1.638,1.646,15
ZKK17,2017-04-10 09:00,10,1.65,1.652,1.65,1.652,5
ZKK17,2017-04-10 10:00,10,1.647,1.648,1.643,1.643,6
ZKK17,2017-04-10 10:30,10,1.645,1.651,1.645,1.651,6
ZKK17,2017-04-10 11:00,10,1.651,1.651,1.644,1.645,8
ZKK17,2017-04-10 11:30,10,1.646,1.646,1.646,1.646,1
ZKK17,2017-04-10 12:30,10,1.647,1.647,1.647,1.647,1
ZKK17,2017-04-10 13:00,10,1.648,1.653,1.648,1.653,31
ZKK17,2017-04-10 13:30,10,1.653,1.654,1.649,1.649,8
ZKK17,2017-04-10 15:00,10,1.648,1.648,1.646,1.648,4
ZKK17,2017-04-10 15:30,10,1.648,1.648,1.648,1.648,1
ZKK17,2017-04-11 07:00,11,1.64,1.645,1.64,1.645,8
ZKK17,2017-04-11 07:30,11,1.647,1.647,1.647,1.647,3
ZKK17,2017-04-11 08:00,11,1.647,1.652,1.647,1.652,4
ZKK17,2017-04-11 08:30,11,1.65,1.65,1.65,1.65,2
ZKK17,2017-04-11 09:00,11,1.651,1.653,1.646,1.647,168
ZKK17,2017-04-11 09:30,11,1.65,1.65,1.646,1.648,28
ZKK17,2017-04-11 10:00,11,1.65,1.65,1.646,1.65,69
ZKK17,2017-04-11 10:30,11,1.646,1.646,1.646,1.646,6
ZKK17,2017-04-11 11:00,11,1.646,1.649,1.64,1.649,26
ZKK17,2017-04-11 11:30,11,1.647,1.647,1.641,1.641,6
ZKK17,2017-04-11 12:00,11,1.646,1.648,1.646,1.648,7
ZKK17,2017-04-11 12:30,11,1.648,1.648,1.648,1.648,2
ZKK17,2017-04-11 13:00,11,1.65,1.653,1.649,1.65,74
ZKK17,2017-04-11 13:30,11,1.651,1.651,1.651,1.651,11
ZKK17,2017-04-11 15:30,11,1.652,1.652,1.652,1.652,1
ZKK17,2017-04-12 07:30,12,1.655,1.655,1.654,1.654,5
ZKK17,2017-04-12 09:00,12,1.662,1.662,1.662,1.662,7
ZKK17,2017-04-12 09:30,12,1.663,1.682,1.663,1.682,72
ZKK17,2017-04-12 10:00,12,1.68,1.68,1.662,1.67,28
ZKK17,2017-04-12 10:30,12,1.674,1.674,1.674,1.674,6
ZKK17,2017-04-12 11:00,12,1.675,1.675,1.675,1.675,6
ZKK17,2017-04-12 11:30,12,1.668,1.673,1.668,1.673,19
ZKK17,2017-04-12 12:00,12,1.675,1.678,1.675,1.676,6
ZKK17,2017-04-12 12:30,12,1.677,1.677,1.677,1.677,1
ZKK17,2017-04-12 13:00,12,1.674,1.677,1.667,1.677,197
ZKK17,2017-04-12 13:30,12,1.676,1.676,1.676,1.676,5
ZKK17,2017-04-12 15:30,12,1.671,1.671,1.671,1.671,1
ZKK17,2017-04-13 08:00,13,1.686,1.688,1.685,1.685,5
ZKK17,2017-04-13 08:30,13,1.689,1.692,1.688,1.688,10
ZKK17,2017-04-13 09:00,13,1.685,1.686,1.684,1.684,9
ZKK17,2017-04-13 10:00,13,1.684,1.687,1.684,1.687,2
ZKK17,2017-04-13 11:00,13,1.681,1.682,1.681,1.682,4
ZKK17,2017-04-13 11:30,13,1.681,1.681,1.677,1.677,4
ZKK17,2017-04-13 12:00,13,1.676,1.676,1.674,1.675,6
ZKK17,2017-04-13 12:30,13,1.679,1.68,1.676,1.676,47
ZKK17,2017-04-13 13:00,13,1.676,1.677,1.663,1.67,69
ZKK17,2017-04-16 19:00,17,1.671,1.671,1.671,1.671,1
ZKK17,2017-04-17 07:30,17,1.667,1.667,1.667,1.667,1
ZKK17,2017-04-17 08:00,17,1.668,1.668,1.668,1.668,1
ZKK17,2017-04-17 08:30,17,1.668,1.669,1.665,1.665,24
ZKK17,2017-04-17 09:00,17,1.669,1.669,1.658,1.658,79
ZKK17,2017-04-17 09:30,17,1.66,1.664,1.659,1.659,5
ZKK17,2017-04-17 10:00,17,1.659,1.659,1.652,1.652,4
ZKK17,2017-04-17 11:30,17,1.653,1.653,1.653,1.653,6
ZKK17,2017-04-17 13:00,17,1.653,1.657,1.651,1.652,30
ZKK17,2017-04-17 14:30,17,1.65,1.65,1.65,1.65,1
ZKK17,2017-04-18 07:30,18,1.646,1.646,1.645,1.645,12
ZKK17,2017-04-18 08:00,18,1.645,1.645,1.641,1.641,13
ZKK17,2017-04-18 08:30,18,1.64,1.64,1.635,1.635,18
ZKK17,2017-04-18 09:00,18,1.635,1.635,1.635,1.635,5
ZKK17,2017-04-18 09:30,18,1.636,1.636,1.63,1.63,16
ZKK17,2017-04-18 10:00,18,1.63,1.63,1.63,1.63,15
ZKK17,2017-04-18 10:30,18,1.63,1.63,1.629,1.629,5
ZKK17,2017-04-18 11:00,18,1.628,1.628,1.625,1.625,17
ZKK17,2017-04-18 11:30,18,1.622,1.626,1.622,1.626,5
ZKK17,2017-04-18 12:00,18,1.629,1.629,1.624,1.624,7
ZKK17,2017-04-18 12:30,18,1.624,1.624,1.624,1.624,5
ZKK17,2017-04-18 13:00,18,1.622,1.628,1.622,1.623,18
ZKK17,2017-04-18 13:30,18,1.624,1.626,1.624,1.626,2
ZKK17,2017-04-18 14:00,18,1.629,1.629,1.629,1.629,2
ZKK17,2017-04-19 08:00,19,1.631,1.631,1.631,1.631,2
ZKK17,2017-04-19 08:30,19,1.633,1.64,1.633,1.64,51
ZKK17,2017-04-19 09:00,19,1.639,1.642,1.638,1.642,24
ZKK17,2017-04-19 09:30,19,1.64,1.648,1.622,1.627,20
ZKK17,2017-04-19 10:00,19,1.628,1.629,1.62,1.62,87
ZKK17,2017-04-19 10:30,19,1.622,1.622,1.61,1.61,56
ZKK17,2017-04-19 11:00,19,1.61,1.623,1.61,1.623,25
ZKK17,2017-04-19 11:30,19,1.625,1.625,1.625,1.625,1
ZKK17,2017-04-19 12:00,19,1.625,1.626,1.625,1.626,8
ZKK17,2017-04-19 12:30,19,1.613,1.618,1.613,1.618,3
ZKK17,2017-04-19 13:00,19,1.62,1.621,1.615,1.615,110
ZKK17,2017-04-19 13:30,19,1.616,1.616,1.616,1.616,1
ZKK17,2017-04-19 14:00,19,1.616,1.616,1.616,1.616,1
ZKK17,2017-04-19 14:30,19,1.62,1.622,1.62,1.622,4
ZKK17,2017-04-19 15:30,19,1.62,1.62,1.617,1.617,8
ZKK17,2017-04-20 08:00,20,1.627,1.628,1.623,1.627,23
ZKK17,2017-04-20 08:30,20,1.627,1.629,1.626,1.626,9
ZKK17,2017-04-20 09:00,20,1.625,1.625,1.62,1.62,5
ZKK17,2017-04-20 09:30,20,1.619,1.623,1.619,1.623,18
ZKK17,2017-04-20 10:00,20,1.623,1.623,1.619,1.62,52
ZKK17,2017-04-20 10:30,20,1.617,1.617,1.614,1.614,2
ZKK17,2017-04-20 12:30,20,1.617,1.617,1.614,1.614,3
ZKK17,2017-04-20 13:00,20,1.617,1.62,1.617,1.62,22
ZKK17,2017-04-21 08:00,21,1.614,1.614,1.614,1.614,2
ZKK17,2017-04-21 08:30,21,1.617,1.617,1.614,1.614,5
ZKK17,2017-04-21 09:00,21,1.613,1.613,1.613,1.613,3
ZKK17,2017-04-21 09:30,21,1.614,1.614,1.61,1.612,12
ZKK17,2017-04-21 10:00,21,1.616,1.62,1.614,1.62,6
ZKK17,2017-04-21 10:30,21,1.615,1.619,1.615,1.619,3
ZKK17,2017-04-21 11:30,21,1.615,1.615,1.615,1.615,1
ZKK17,2017-04-21 12:00,21,1.616,1.62,1.616,1.617,11
ZKK17,2017-04-21 12:30,21,1.622,1.622,1.622,1.622,2
ZKK17,2017-04-21 13:00,21,1.622,1.625,1.621,1.624,18
ZKK17,2017-04-21 13:30,21,1.624,1.624,1.624,1.624,4
ZKK17,2017-04-24 07:30,24,1.628,1.631,1.628,1.631,6
ZKK17,2017-04-24 08:00,24,1.62,1.62,1.62,1.62,1
ZKK17,2017-04-24 08:30,24,1.627,1.631,1.626,1.631,8
ZKK17,2017-04-24 09:00,24,1.63,1.63,1.626,1.629,126
ZKK17,2017-04-24 09:30,24,1.63,1.63,1.621,1.621,37
ZKK17,2017-04-24 10:30,24,1.625,1.625,1.625,1.625,3
ZKK17,2017-04-24 11:00,24,1.623,1.624,1.623,1.624,23
ZKK17,2017-04-24 12:00,24,1.622,1.623,1.622,1.623,43
ZKK17,2017-04-24 12:30,24,1.623,1.623,1.616,1.616,28
ZKK17,2017-04-24 13:00,24,1.617,1.621,1.617,1.621,25
ZKK17,2017-04-25 07:00,25,1.602,1.602,1.602,1.602,1
ZKK17,2017-04-25 07:30,25,1.6,1.6,1.6,1.6,1
ZKK17,2017-04-25 08:00,25,1.6,1.6,1.595,1.595,27
ZKK17,2017-04-25 08:30,25,1.6,1.602,1.596,1.596,10
ZKK17,2017-04-25 09:00,25,1.609,1.61,1.606,1.606,61
ZKK17,2017-04-25 09:30,25,1.613,1.617,1.607,1.607,19
ZKK17,2017-04-25 10:00,25,1.61,1.617,1.61,1.617,13
ZKK17,2017-04-25 11:30,25,1.607,1.607,1.607,1.607,1
ZKK17,2017-04-25 12:00,25,1.61,1.61,1.61,1.61,1
ZKK17,2017-04-25 12:30,25,1.612,1.612,1.611,1.611,7
ZKK17,2017-04-25 13:00,25,1.612,1.615,1.612,1.612,12
ZKK17,2017-04-26 07:30,26,1.608,1.608,1.603,1.603,4
ZKK17,2017-04-26 08:00,26,1.6,1.6,1.6,1.6,2
ZKK17,2017-04-26 08:30,26,1.614,1.617,1.614,1.617,24
ZKK17,2017-04-26 09:00,26,1.615,1.615,1.615,1.615,5
ZKK17,2017-04-26 09:30,26,1.608,1.608,1.574,1.599,15
ZKK17,2017-04-26 11:30,26,1.597,1.597,1.59,1.59,2
ZKK17,2017-04-26 12:00,26,1.59,1.595,1.59,1.592,30
ZKK17,2017-04-26 12:30,26,1.595,1.595,1.595,1.595,1
ZKK17,2017-04-26 13:00,26,1.591,1.595,1.591,1.595,14
ZKK17,2017-04-26 13:30,26,1.593,1.593,1.593,1.593,5
ZKK17,2017-04-27 07:00,27,1.585,1.585,1.585,1.585,5
ZKK17,2017-04-27 08:00,27,1.592,1.592,1.592,1.592,5
ZKK17,2017-04-27 08:30,27,1.6,1.6,1.592,1.592,9
ZKK17,2017-04-27 09:30,27,1.592,1.592,1.592,1.592,1
ZKK17,2017-04-27 10:00,27,1.593,1.593,1.587,1.587,34
ZKK17,2017-04-27 10:30,27,1.577,1.577,1.577,1.577,2
ZKK17,2017-04-27 11:00,27,1.585,1.585,1.579,1.579,6
ZKK17,2017-04-27 11:30,27,1.585,1.585,1.585,1.585,1
ZKK17,2017-04-27 12:30,27,1.595,1.595,1.589,1.589,12
ZKK17,2017-04-27 13:00,27,1.588,1.594,1.585,1.588,15
ZKK17,2017-04-27 14:00,27,1.59,1.59,1.588,1.588,53
ZKK17,2017-04-27 14:30,27,1.588,1.59,1.588,1.59,3
ZKK17,2017-04-28 09:00,28,1.57,1.57,1.57,1.57,2
ZKK17,2017-04-28 10:00,28,1.55,1.55,1.55,1.55,1
ZKK17,2017-04-28 10:30,28,1.565,1.569,1.565,1.569,4
ZKK17,2017-04-28 12:30,28,1.555,1.555,1.551,1.551,15
ZKK17,2017-04-28 13:00,28,1.558,1.558,1.558,1.558,10
ZKK17,2017-04-28 13:30,28,1.56,1.56,1.56,1.56,2
ZKK17,2017-05-01 11:30,1,1.579,1.579,1.579,1.579,5
ZKK17,2017-05-02 08:30,2,1.535,1.535,1.535,1.535,5
ZKK17,2017-05-02 09:00,2,1.538,1.538,1.538,1.538,4
ZKK17,2017-05-02 12:30,2,1.525,1.535,1.525,1.535,2
ZKK17,2017-05-02 13:00,2,1.536,1.536,1.53,1.536,15
ZKK17,2017-05-02 13:30,2,1.53,1.53,1.53,1.53,2
ZKK17,2017-05-02 15:30,2,1.519,1.519,1.519,1.519,1
ZKK17,2017-05-03 09:00,3,1.55,1.55,1.55,1.55,4
ZKK17,2017-05-03 09:30,3,1.52,1.52,1.51,1.51,12
ZKK17,2017-05-03 12:00,3,1.501,1.501,1.5,1.5,2