ZKX08,2008-05-05 13:00,5,2.44,2.44,2.44,2.44,0
ZKX08,2008-05-05 13:30,5,2.44,2.44,2.44,2.44,0
ZKX08,2008-05-06 12:00,6,2.45,2.45,2.45,2.45,0
ZKX08,2008-05-06 13:00,6,2.45,2.45,2.45,2.45,0
ZKX08,2008-05-06 13:30,6,2.45,2.45,2.45,2.45,0
ZKX08,2008-05-07 12:00,7,2.48,2.48,2.48,2.48,0
ZKX08,2008-05-07 13:00,7,2.48,2.48,2.48,2.48,0
ZKX08,2008-05-07 13:30,7,2.48,2.48,2.48,2.48,0
ZKX08,2008-05-08 13:00,8,2.49,2.49,2.49,2.49,0
ZKX08,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKX08,2008-05-09 13:00,9,2.52,2.52,2.52,2.52,0
ZKX08,2008-05-09 13:30,9,2.52,2.52,2.52,2.52,0
ZKX08,2008-05-12 10:00,12,2.51,2.51,2.51,2.51,0
ZKX08,2008-05-12 11:30,12,2.511,2.511,2.511,2.511,0
ZKX08,2008-05-12 12:00,12,2.511,2.52,2.51,2.52,0
ZKX08,2008-05-12 13:30,12,2.52,2.52,2.52,2.52,0
ZKX08,2008-05-13 13:00,13,2.519,2.519,2.519,2.519,0
ZKX08,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKX08,2008-05-14 13:00,14,2.46,2.484,2.46,2.484,0
ZKX08,2008-05-14 13:30,14,2.463,2.463,2.463,2.463,0
ZKX08,2008-05-15 13:30,15,2.445,2.445,2.445,2.445,0
ZKX08,2008-05-16 13:30,16,2.485,2.485,2.485,2.485,0
ZKX08,2008-05-19 13:00,19,2.48,2.48,2.48,2.48,0
ZKX08,2008-05-19 13:30,19,2.48,2.48,2.48,2.48,0
ZKX08,2008-05-20 13:00,20,2.49,2.49,2.49,2.49,0
ZKX08,2008-05-20 13:30,20,2.49,2.49,2.49,2.49,0
ZKX08,2008-05-21 10:00,21,2.49,2.49,2.49,2.49,0
ZKX08,2008-05-21 10:30,21,2.495,2.495,2.495,2.495,0
ZKX08,2008-05-21 11:00,21,2.5,2.5,2.5,2.5,0
ZKX08,2008-05-21 12:00,21,2.52,2.52,2.52,2.52,0
ZKX08,2008-05-21 12:30,21,2.51,2.51,2.51,2.51,0
ZKX08,2008-05-21 13:00,21,2.54,2.54,2.54,2.54,0
ZKX08,2008-05-21 13:30,21,2.54,2.54,2.54,2.54,0
ZKX08,2008-05-22 13:00,22,2.528,2.528,2.528,2.528,0
ZKX08,2008-05-22 13:30,22,2.528,2.528,2.528,2.528,0
ZKX08,2008-05-23 10:30,23,2.5,2.5,2.5,2.5,0
ZKX08,2008-05-23 13:00,23,2.529,2.529,2.529,2.529,0
ZKX08,2008-05-23 13:30,23,2.529,2.529,2.529,2.529,0
ZKX08,2008-05-27 13:00,27,2.5,2.5,2.5,2.5,0
ZKX08,2008-05-27 13:30,27,2.5,2.5,2.5,2.5,0
ZKX08,2008-05-28 13:30,28,2.481,2.481,2.481,2.481,0
ZKX08,2008-05-29 10:30,29,2.45,2.45,2.45,2.45,0
ZKX08,2008-05-29 12:00,29,2.41,2.41,2.41,2.41,0
ZKX08,2008-05-29 13:00,29,2.43,2.43,2.43,2.43,0
ZKX08,2008-05-29 14:00,29,2.43,2.43,2.43,2.43,0
ZKX08,2008-05-30 14:00,30,2.43,2.43,2.43,2.43,0
ZKX08,2008-06-02 12:00,2,2.42,2.42,2.42,2.42,0
ZKX08,2008-06-02 13:00,2,2.415,2.415,2.415,2.415,0
ZKX08,2008-06-02 14:00,2,2.415,2.415,2.415,2.415,0
ZKX08,2008-06-03 13:00,3,2.35,2.35,2.35,2.35,0
ZKX08,2008-06-03 14:00,3,2.35,2.35,2.35,2.35,0
ZKX08,2008-06-04 13:00,4,2.31,2.31,2.31,2.31,0
ZKX08,2008-06-04 14:00,4,2.31,2.31,2.31,2.31,0
ZKX08,2008-06-05 11:30,5,2.37,2.37,2.37,2.37,0
ZKX08,2008-06-05 13:00,5,2.375,2.38,2.375,2.38,0
ZKX08,2008-06-05 14:00,5,2.376,2.376,2.376,2.376,0
ZKX08,2008-06-06 13:00,6,2.49,2.49,2.49,2.49,0
ZKX08,2008-06-06 14:00,6,2.49,2.49,2.49,2.49,0
ZKX08,2008-06-09 14:00,9,2.493,2.493,2.493,2.493,0
ZKX08,2008-06-10 12:00,10,2.507,2.51,2.507,2.51,0
ZKX08,2008-06-10 12:30,10,2.51,2.53,2.51,2.53,0
ZKX08,2008-06-10 13:00,10,2.54,2.54,2.54,2.54,0
ZKX08,2008-06-10 14:00,10,2.54,2.54,2.54,2.54,0
ZKX08,2008-06-11 13:00,11,2.63,2.63,2.63,2.63,0
ZKX08,2008-06-11 14:00,11,2.63,2.63,2.63,2.63,0
ZKX08,2008-06-12 10:30,12,2.655,2.655,2.655,2.655,0
ZKX08,2008-06-12 12:00,12,2.67,2.67,2.67,2.67,0
ZKX08,2008-06-12 13:00,12,2.71,2.71,2.71,2.71,0
ZKX08,2008-06-12 14:00,12,2.71,2.71,2.71,2.71,0
ZKX08,2008-06-13 11:30,13,2.725,2.725,2.725,2.725,0
ZKX08,2008-06-13 12:00,13,2.73,2.73,2.73,2.73,0
ZKX08,2008-06-13 12:30,13,2.725,2.75,2.725,2.75,0
ZKX08,2008-06-13 13:00,13,2.79,2.85,2.79,2.85,0
ZKX08,2008-06-13 14:00,13,2.807,2.807,2.807,2.807,0
ZKX08,2008-06-16 09:30,16,2.86,2.86,2.86,2.86,0
ZKX08,2008-06-16 13:00,16,2.86,2.86,2.86,2.86,0
ZKX08,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKX08,2008-06-17 11:30,17,2.86,2.86,2.86,2.86,0
ZKX08,2008-06-17 13:00,17,2.87,2.87,2.87,2.87,0
ZKX08,2008-06-17 14:00,17,2.87,2.87,2.87,2.87,0
ZKX08,2008-06-18 09:30,18,2.85,2.85,2.85,2.85,0
ZKX08,2008-06-18 14:00,18,2.92,2.92,2.92,2.92,0
ZKX08,2008-06-19 12:00,19,2.82,2.82,2.82,2.82,0
ZKX08,2008-06-19 13:00,19,2.81,2.85,2.81,2.85,0
ZKX08,2008-06-19 14:00,19,2.823,2.823,2.823,2.823,0
ZKX08,2008-06-20 13:00,20,2.86,2.86,2.86,2.86,0
ZKX08,2008-06-20 14:00,20,2.86,2.86,2.86,2.86,0
ZKX08,2008-06-23 13:00,23,2.85,2.85,2.85,2.85,0
ZKX08,2008-06-23 14:00,23,2.85,2.85,2.85,2.85,0
ZKX08,2008-06-24 13:00,24,2.801,2.801,2.801,2.801,0
ZKX08,2008-06-24 14:00,24,2.801,2.801,2.801,2.801,0
ZKX08,2008-06-25 13:00,25,2.838,2.84,2.838,2.84,0
ZKX08,2008-06-25 14:00,25,2.838,2.838,2.838,2.838,0
ZKX08,2008-06-26 09:30,26,2.875,2.875,2.875,2.875,0
ZKX08,2008-06-26 13:00,26,2.9,2.9,2.9,2.9,0
ZKX08,2008-06-26 14:00,26,2.887,2.887,2.887,2.887,0
ZKX08,2008-06-27 13:00,27,2.918,2.918,2.9,2.9,0
ZKX08,2008-06-27 14:00,27,2.902,2.902,2.902,2.902,0
ZKX08,2008-06-30 09:30,30,2.87,2.87,2.87,2.87,0
ZKX08,2008-06-30 10:30,30,2.84,2.84,2.84,2.84,0
ZKX08,2008-06-30 14:00,30,2.839,2.839,2.839,2.839,0
ZKX08,2008-07-01 13:00,1,2.81,2.82,2.81,2.82,0
ZKX08,2008-07-01 14:00,1,2.815,2.815,2.815,2.815,0
ZKX08,2008-07-02 12:30,2,2.84,2.84,2.84,2.84,0
ZKX08,2008-07-02 13:00,2,2.859,2.859,2.85,2.85,0
ZKX08,2008-07-02 14:00,2,2.854,2.854,2.854,2.854,0
ZKX08,2008-07-03 13:00,3,2.88,2.88,2.88,2.88,0
ZKX08,2008-07-03 14:00,3,2.88,2.88,2.88,2.88,0
ZKX08,2008-07-04 14:00,4,2.88,2.88,2.88,2.88,0
ZKX08,2008-07-07 10:30,7,2.76,2.76,2.75,2.75,0
ZKX08,2008-07-07 13:30,7,2.807,2.807,2.807,2.807,0
ZKX08,2008-07-08 13:00,8,2.74,2.74,2.74,2.74,0
ZKX08,2008-07-08 13:30,8,2.753,2.753,2.753,2.753,0
ZKX08,2008-07-09 13:00,9,2.759,2.759,2.759,2.759,0
ZKX08,2008-07-09 13:30,9,2.759,2.759,2.759,2.759,0
ZKX08,2008-07-10 13:00,10,2.72,2.72,2.72,2.72,0
ZKX08,2008-07-10 13:30,10,2.72,2.72,2.72,2.72,0
ZKX08,2008-07-11 10:00,11,2.73,2.73,2.73,2.73,0
ZKX08,2008-07-11 13:30,11,2.736,2.736,2.736,2.736,0
ZKX08,2008-07-14 12:30,14,2.67,2.67,2.67,2.67,0
ZKX08,2008-07-14 13:00,14,2.678,2.678,2.678,2.678,0
ZKX08,2008-07-14 13:30,14,2.678,2.678,2.678,2.678,0
ZKX08,2008-07-15 13:30,15,2.678,2.678,2.678,2.678,0
ZKX08,2008-07-16 13:00,16,2.61,2.61,2.61,2.61,0
ZKX08,2008-07-16 13:30,16,2.61,2.61,2.61,2.61,0
ZKX08,2008-07-17 13:30,17,2.485,2.485,2.485,2.485,0
ZKX08,2008-07-18 10:00,18,2.43,2.43,2.43,2.43,0
ZKX08,2008-07-18 12:00,18,2.41,2.41,2.41,2.41,0
ZKX08,2008-07-18 13:30,18,2.285,2.285,2.285,2.285,0
ZKX08,2008-07-21 11:30,21,2.33,2.33,2.33,2.33,0
ZKX08,2008-07-21 13:00,21,2.34,2.365,2.325,2.365,0
ZKX08,2008-07-21 13:30,21,2.33,2.33,2.33,2.33,0
ZKX08,2008-07-22 12:00,22,2.22,2.22,2.22,2.22,0
ZKX08,2008-07-22 13:00,22,2.24,2.26,2.2,2.26,0
ZKX08,2008-07-22 13:30,22,2.244,2.244,2.244,2.244,0
ZKX08,2008-07-23 13:00,23,2.26,2.26,2.26,2.26,0
ZKX08,2008-07-23 13:30,23,2.26,2.26,2.26,2.26,0
ZKX08,2008-07-24 09:30,24,2.26,2.26,2.26,2.26,0
ZKX08,2008-07-24 13:00,24,2.28,2.28,2.28,2.28,0
ZKX08,2008-07-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKX08,2008-07-25 09:30,25,2.3,2.3,2.3,2.3,0
ZKX08,2008-07-25 13:00,25,2.38,2.38,2.38,2.38,0
ZKX08,2008-07-25 13:30,25,2.38,2.38,2.38,2.38,0
ZKX08,2008-07-28 13:00,28,2.449,2.469,2.449,2.469,0
ZKX08,2008-07-28 13:30,28,2.461,2.461,2.461,2.461,0
ZKX08,2008-07-29 13:00,29,2.454,2.454,2.454,2.454,0
ZKX08,2008-07-29 13:30,29,2.454,2.454,2.454,2.454,0
ZKX08,2008-07-30 13:00,30,2.459,2.459,2.459,2.459,0
ZKX08,2008-07-30 13:30,30,2.459,2.459,2.459,2.459,0
ZKX08,2008-07-31 11:30,31,2.44,2.44,2.44,2.44,0
ZKX08,2008-07-31 13:30,31,2.44,2.44,2.44,2.44,0
ZKX08,2008-08-01 09:30,1,2.415,2.415,2.415,2.415,0
ZKX08,2008-08-01 10:30,1,2.38,2.38,2.38,2.38,0
ZKX08,2008-08-01 13:00,1,2.399,2.399,2.399,2.399,0
ZKX08,2008-08-01 13:30,1,2.399,2.399,2.399,2.399,0
ZKX08,2008-08-04 11:00,4,2.26,2.26,2.25,2.25,0
ZKX08,2008-08-04 13:00,4,2.25,2.25,2.25,2.25,0
ZKX08,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKX08,2008-08-05 09:30,5,2.19,2.19,2.19,2.19,0
ZKX08,2008-08-05 13:00,5,2.215,2.215,2.215,2.215,0
ZKX08,2008-08-05 13:30,5,2.215,2.215,2.215,2.215,0
ZKX08,2008-08-06 10:00,6,2.17,2.17,2.17,2.17,0
ZKX08,2008-08-06 11:00,6,2.11,2.11,2.11,2.11,0
ZKX08,2008-08-06 12:00,6,2.129,2.135,2.129,2.135,0
ZKX08,2008-08-06 12:30,6,2.13,2.13,2.13,2.13,0
ZKX08,2008-08-06 13:30,6,2.126,2.126,2.126,2.126,0
ZKX08,2008-08-07 10:00,7,2.145,2.145,2.145,2.145,0
ZKX08,2008-08-07 11:30,7,2.175,2.175,2.17,2.17,0
ZKX08,2008-08-07 13:00,7,2.17,2.185,2.17,2.18,0
ZKX08,2008-08-07 13:30,7,2.182,2.182,2.182,2.182,0
ZKX08,2008-08-08 10:00,8,2.06,2.06,2.06,2.06,0
ZKX08,2008-08-08 12:30,8,2.05,2.05,2.05,2.05,0
ZKX08,2008-08-08 13:00,8,2.04,2.04,2.02,2.03,0
ZKX08,2008-08-08 13:30,8,2.026,2.026,2.026,2.026,0
ZKX08,2008-08-11 09:30,11,2.02,2.07,2.02,2.05,0
ZKX08,2008-08-11 10:30,11,2.04,2.04,2.04,2.04,0
ZKX08,2008-08-11 13:00,11,2.046,2.046,2.046,2.046,0
ZKX08,2008-08-11 13:30,11,2.046,2.046,2.046,2.046,0
ZKX08,2008-08-12 09:30,12,2.05,2.05,2.05,2.05,0
ZKX08,2008-08-12 11:30,12,2.05,2.05,2.05,2.05,0
ZKX08,2008-08-12 12:30,12,2.05,2.05,2.05,2.05,0
ZKX08,2008-08-12 13:00,12,2.08,2.08,2.08,2.08,0
ZKX08,2008-08-12 13:30,12,2.08,2.08,2.08,2.08,0
ZKX08,2008-08-13 09:30,13,2.085,2.12,2.085,2.12,0
ZKX08,2008-08-13 11:00,13,2.19,2.19,2.19,2.19,0
ZKX08,2008-08-13 11:30,13,2.189,2.19,2.189,2.19,0
ZKX08,2008-08-13 13:00,13,2.205,2.205,2.205,2.205,0
ZKX08,2008-08-13 13:30,13,2.205,2.205,2.205,2.205,0
ZKX08,2008-08-14 12:30,14,2.17,2.21,2.17,2.21,0
ZKX08,2008-08-14 13:00,14,2.215,2.215,2.215,2.215,0
ZKX08,2008-08-14 13:30,14,2.215,2.215,2.215,2.215,0
ZKX08,2008-08-15 13:00,15,2.1,2.125,2.1,2.125,0
ZKX08,2008-08-15 13:30,15,2.113,2.113,2.113,2.113,0
ZKX08,2008-08-18 11:00,18,2.185,2.185,2.185,2.185,0
ZKX08,2008-08-18 13:30,18,2.178,2.178,2.178,2.178,0
ZKX08,2008-08-19 13:30,19,2.198,2.198,2.198,2.198,0
ZKX08,2008-08-20 11:30,20,2.25,2.25,2.25,2.25,0
ZKX08,2008-08-20 12:00,20,2.26,2.26,2.26,2.26,0
ZKX08,2008-08-20 13:00,20,2.26,2.28,2.26,2.28,0
ZKX08,2008-08-20 13:30,20,2.27,2.27,2.27,2.27,0
ZKX08,2008-08-21 09:30,21,2.35,2.35,2.35,2.35,0
ZKX08,2008-08-21 10:00,21,2.36,2.36,2.36,2.36,0
ZKX08,2008-08-21 12:00,21,2.34,2.34,2.34,2.34,0
ZKX08,2008-08-21 13:00,21,2.375,2.38,2.375,2.38,0
ZKX08,2008-08-21 13:30,21,2.377,2.377,2.377,2.377,0
ZKX08,2008-08-22 09:30,22,2.3,2.3,2.3,2.3,0
ZKX08,2008-08-22 13:00,22,2.32,2.32,2.3,2.3,0
ZKX08,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKX08,2008-08-25 12:00,25,2.315,2.315,2.31,2.31,0
ZKX08,2008-08-25 13:00,25,2.305,2.305,2.3,2.3,0
ZKX08,2008-08-25 13:30,25,2.301,2.301,2.301,2.301,0
ZKX08,2008-08-26 09:30,26,2.29,2.29,2.29,2.29,0
ZKX08,2008-08-26 13:30,26,2.295,2.295,2.295,2.295,0
ZKX08,2008-08-27 13:00,27,2.3,2.32,2.3,2.32,0
ZKX08,2008-08-27 13:30,27,2.303,2.303,2.303,2.303,0
ZKX08,2008-08-28 13:00,28,2.28,2.28,2.28,2.28,0
ZKX08,2008-08-28 13:30,28,2.28,2.28,2.28,2.28,0
ZKX08,2008-08-29 13:00,29,2.295,2.3,2.29,2.29,0
ZKX08,2008-08-29 13:30,29,2.292,2.292,2.292,2.292,0
ZKX08,2008-09-02 09:30,2,2.2,2.2,2.2,2.2,0
ZKX08,2008-09-02 11:00,2,2.22,2.22,2.22,2.22,0
ZKX08,2008-09-02 13:00,2,2.24,2.24,2.24,2.24,0
ZKX08,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKX08,2008-09-03 12:00,3,2.2,2.2,2.2,2.2,0
ZKX08,2008-09-03 13:00,3,2.205,2.205,2.205,2.205,0
ZKX08,2008-09-03 13:30,3,2.205,2.205,2.205,2.205,0
ZKX08,2008-09-04 13:00,4,2.245,2.245,2.245,2.245,0
ZKX08,2008-09-04 13:30,4,2.245,2.245,2.245,2.245,0
ZKX08,2008-09-05 10:30,5,2.14,2.14,2.14,2.14,0
ZKX08,2008-09-05 13:00,5,2.16,2.165,2.16,2.16,0
ZKX08,2008-09-05 13:30,5,2.161,2.161,2.161,2.161,0
ZKX08,2008-09-08 10:30,8,2.15,2.15,2.15,2.15,0
ZKX08,2008-09-08 13:00,8,2.15,2.189,2.15,2.189,0
ZKX08,2008-09-08 13:30,8,2.17,2.17,2.17,2.17,0
ZKX08,2008-09-09 11:30,9,2.149,2.15,2.149,2.15,0
ZKX08,2008-09-09 13:00,9,2.161,2.161,2.161,2.161,0
ZKX08,2008-09-09 13:30,9,2.161,2.161,2.161,2.161,0
ZKX08,2008-09-10 12:30,10,2.14,2.15,2.14,2.15,0
ZKX08,2008-09-10 13:30,10,2.15,2.15,2.15,2.15,0
ZKX08,2008-09-11 13:00,11,2.141,2.145,2.138,2.145,0
ZKX08,2008-09-11 13:30,11,2.143,2.143,2.143,2.143,0
ZKX08,2008-09-12 13:00,12,2.219,2.219,2.195,2.195,0
ZKX08,2008-09-12 13:30,12,2.199,2.199,2.199,2.199,0
ZKX08,2008-09-15 10:00,15,2.19,2.19,2.19,2.19,0
ZKX08,2008-09-15 13:00,15,2.194,2.21,2.194,2.21,0
ZKX08,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKX08,2008-09-16 13:00,16,2.12,2.13,2.11,2.13,0
ZKX08,2008-09-17 10:30,17,2.11,2.11,2.11,2.11,0
ZKX08,2008-09-17 11:30,17,2.125,2.135,2.125,2.135,0
ZKX08,2008-09-17 12:00,17,2.14,2.145,2.14,2.145,0
ZKX08,2008-09-17 12:30,17,2.148,2.149,2.148,2.148,0
ZKX08,2008-09-17 13:00,17,2.151,2.17,2.151,2.17,0
ZKX08,2008-09-17 13:30,17,2.157,2.157,2.157,2.157,0
ZKX08,2008-09-18 11:00,18,2.11,2.11,2.11,2.11,0
ZKX08,2008-09-18 13:00,18,2.12,2.129,2.12,2.129,0
ZKX08,2008-09-18 13:30,18,2.121,2.121,2.121,2.121,0
ZKX08,2008-09-19 09:30,19,2.12,2.12,2.12,2.12,0
ZKX08,2008-09-19 13:00,19,2.17,2.18,2.17,2.18,0
ZKX08,2008-09-19 13:30,19,2.174,2.174,2.174,2.174,0
ZKX08,2008-09-22 09:30,22,2.22,2.22,2.22,2.22,0
ZKX08,2008-09-22 11:30,22,2.229,2.229,2.229,2.229,0
ZKX08,2008-09-22 13:00,22,2.249,2.25,2.249,2.25,0
ZKX08,2008-09-22 13:30,22,2.249,2.249,2.249,2.249,0
ZKX08,2008-09-23 13:00,23,2.24,2.24,2.24,2.24,0
ZKX08,2008-09-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKX08,2008-09-24 10:00,24,2.23,2.23,2.23,2.23,0
ZKX08,2008-09-24 10:30,24,2.22,2.22,2.22,2.22,0
ZKX08,2008-09-24 11:30,24,2.239,2.25,2.239,2.25,0
ZKX08,2008-09-24 13:00,24,2.259,2.27,2.259,2.27,0
ZKX08,2008-09-24 13:30,24,2.268,2.268,2.268,2.268,0
ZKX08,2008-09-25 13:00,25,2.264,2.264,2.251,2.262,0
ZKX08,2008-09-25 13:30,25,2.261,2.261,2.261,2.261,0
ZKX08,2008-09-26 10:00,26,2.23,2.23,2.23,2.23,0
ZKX08,2008-09-26 10:30,26,2.221,2.221,2.215,2.215,0
ZKX08,2008-09-26 11:00,26,2.233,2.233,2.23,2.23,0
ZKX08,2008-09-26 11:30,26,2.23,2.23,2.23,2.23,0
ZKX08,2008-09-26 12:00,26,2.235,2.236,2.235,2.236,0
ZKX08,2008-09-26 12:30,26,2.239,2.239,2.239,2.239,0
ZKX08,2008-09-26 13:00,26,2.239,2.24,2.239,2.24,0
ZKX08,2008-09-26 13:30,26,2.24,2.24,2.24,2.24,0
ZKX08,2008-09-29 10:30,29,2.15,2.15,2.15,2.15,0
ZKX08,2008-09-29 13:00,29,2.16,2.16,2.159,2.159,0
ZKX08,2008-09-29 13:30,29,2.159,2.159,2.159,2.159,0
ZKX08,2008-09-30 10:00,30,2.128,2.128,2.125,2.125,0
ZKX08,2008-09-30 10:30,30,2.11,2.11,2.11,2.11,0
ZKX08,2008-09-30 12:30,30,2.105,2.105,2.105,2.105,0
ZKX08,2008-09-30 13:00,30,2.11,2.12,2.11,2.12,0
ZKX08,2008-09-30 13:30,30,2.117,2.117,2.117,2.117,0
ZKX08,2008-10-01 10:00,1,2.05,2.05,2.05,2.05,0
ZKX08,2008-10-01 11:30,1,2.082,2.082,2.082,2.082,0
ZKX08,2008-10-01 12:30,1,2.1,2.1,2.1,2.1,0
ZKX08,2008-10-01 13:00,1,2.12,2.12,2.061,2.09,0
ZKX08,2008-10-01 13:30,1,2.092,2.092,2.092,2.092,0
ZKX08,2008-10-02 10:00,2,1.965,1.965,1.965,1.965,0
ZKX08,2008-10-02 13:00,2,2,2,1.96,1.98,0
ZKX08,2008-10-02 13:30,2,1.982,1.982,1.982,1.982,0
ZKX08,2008-10-03 09:30,3,1.99,1.99,1.99,1.99,0
ZKX08,2008-10-03 10:00,3,1.96,1.96,1.96,1.96,0
ZKX08,2008-10-03 10:30,3,1.961,1.961,1.961,1.961,0
ZKX08,2008-10-03 12:30,3,1.96,1.96,1.96,1.96,0
ZKX08,2008-10-03 13:00,3,1.99,1.99,1.987,1.987,0
ZKX08,2008-10-03 13:30,3,1.988,1.988,1.988,1.988,0
ZKX08,2008-10-06 10:30,6,1.851,1.851,1.84,1.84,0
ZKX08,2008-10-06 13:00,6,1.84,1.84,1.815,1.835,0
ZKX08,2008-10-06 13:30,6,1.822,1.822,1.822,1.822,0
ZKX08,2008-10-07 12:00,7,1.84,1.84,1.84,1.84,0
ZKX08,2008-10-07 12:30,7,1.82,1.82,1.82,1.82,0
ZKX08,2008-10-07 13:00,7,1.839,1.847,1.83,1.847,0
ZKX08,2008-10-07 15:30,7,1.839,1.839,1.839,1.839,0
ZKX08,2008-10-08 09:30,8,1.79,1.81,1.79,1.81,0
ZKX08,2008-10-08 11:30,8,1.8,1.8,1.8,1.8,0
ZKX08,2008-10-08 12:00,8,1.819,1.819,1.819,1.819,0
ZKX08,2008-10-08 12:30,8,1.819,1.839,1.81,1.81,0
ZKX08,2008-10-08 13:00,8,1.829,1.846,1.829,1.83,0
ZKX08,2008-10-08 13:30,8,1.833,1.833,1.833,1.833,0
ZKX08,2008-10-09 09:30,9,1.835,1.835,1.835,1.835,0
ZKX08,2008-10-09 10:00,9,1.827,1.827,1.827,1.827,0
ZKX08,2008-10-09 13:00,9,1.86,1.86,1.86,1.86,0
ZKX08,2008-10-09 13:30,9,1.86,1.86,1.86,1.86,0
ZKX08,2008-10-10 10:00,10,1.7,1.7,1.7,1.7,0
ZKX08,2008-10-10 10:30,10,1.69,1.69,1.69,1.69,0
ZKX08,2008-10-10 11:30,10,1.675,1.675,1.675,1.675,0
ZKX08,2008-10-10 13:00,10,1.67,1.67,1.67,1.67,0
ZKX08,2008-10-10 13:30,10,1.67,1.67,1.67,1.67,0
ZKX08,2008-10-13 13:00,13,1.785,1.785,1.775,1.775,0
ZKX08,2008-10-13 13:30,13,1.781,1.781,1.781,1.781,0
ZKX08,2008-10-14 10:00,14,1.765,1.765,1.765,1.765,0
ZKX08,2008-10-14 10:30,14,1.79,1.79,1.79,1.79,0
ZKX08,2008-10-14 11:00,14,1.785,1.79,1.785,1.79,0
ZKX08,2008-10-14 11:30,14,1.79,1.79,1.79,1.79,0
ZKX08,2008-10-14 12:00,14,1.799,1.799,1.799,1.799,0
ZKX08,2008-10-14 13:00,14,1.799,1.8,1.78,1.797,0
ZKX08,2008-10-14 13:30,14,1.791,1.791,1.791,1.791,0
ZKX08,2008-10-15 12:00,15,1.701,1.701,1.701,1.701,0
ZKX08,2008-10-15 13:00,15,1.705,1.705,1.7,1.7,0
ZKX08,2008-10-15 13:30,15,1.702,1.702,1.702,1.702,0
ZKX08,2008-10-16 13:00,16,1.67,1.69,1.67,1.69,0
ZKX08,2008-10-16 13:30,16,1.675,1.675,1.675,1.675,0
ZKX08,2008-10-17 11:30,17,1.71,1.725,1.7,1.719,0
ZKX08,2008-10-17 12:00,17,1.73,1.73,1.73,1.73,0
ZKX08,2008-10-17 12:30,17,1.73,1.73,1.72,1.72,0
ZKX08,2008-10-17 13:00,17,1.739,1.739,1.725,1.733,0
ZKX08,2008-10-17 13:30,17,1.729,1.729,1.729,1.729,0
ZKX08,2008-10-20 10:30,20,1.75,1.75,1.75,1.75,0
ZKX08,2008-10-20 12:00,20,1.75,1.75,1.75,1.75,0
ZKX08,2008-10-20 12:30,20,1.765,1.77,1.765,1.77,0
ZKX08,2008-10-20 13:00,20,1.78,1.789,1.77,1.775,0
ZKX08,2008-10-20 13:30,20,1.779,1.779,1.779,1.779,0
ZKX08,2008-10-21 10:00,21,1.74,1.74,1.74,1.74,0
ZKX08,2008-10-21 11:30,21,1.74,1.74,1.74,1.74,0
ZKX08,2008-10-21 12:00,21,1.74,1.74,1.74,1.74,0
ZKX08,2008-10-21 13:00,21,1.74,1.74,1.721,1.724,0
ZKX08,2008-10-21 13:30,21,1.735,1.735,1.735,1.735,0
ZKX08,2008-10-22 10:30,22,1.64,1.64,1.64,1.64,0
ZKX08,2008-10-22 12:00,22,1.66,1.664,1.66,1.664,0
ZKX08,2008-10-22 13:00,22,1.665,1.665,1.661,1.661,0
ZKX08,2008-10-22 13:30,22,1.664,1.664,1.664,1.664,0
ZKX08,2008-10-23 13:00,23,1.69,1.716,1.69,1.699,0
ZKX08,2008-10-23 13:30,23,1.7,1.7,1.7,1.7,0
ZKX08,2008-10-24 10:00,24,1.72,1.72,1.72,1.72,0
ZKX08,2008-10-24 13:00,24,1.67,1.696,1.67,1.696,0
ZKX08,2008-10-24 13:30,24,1.68,1.68,1.68,1.68,0
ZKX08,2008-10-27 10:30,27,1.69,1.69,1.69,1.69,0
ZKX08,2008-10-27 11:00,27,1.7,1.7,1.7,1.7,0
ZKX08,2008-10-27 12:30,27,1.69,1.69,1.69,1.69,0
ZKX08,2008-10-27 13:00,27,1.7,1.7,1.7,1.7,0
ZKX08,2008-10-27 13:30,27,1.7,1.7,1.7,1.7,0
ZKX08,2008-10-28 10:30,28,1.73,1.73,1.73,1.73,0
ZKX08,2008-10-28 11:00,28,1.73,1.73,1.73,1.73,0
ZKX08,2008-10-28 11:30,28,1.73,1.73,1.73,1.73,0
ZKX08,2008-10-28 12:00,28,1.726,1.726,1.721,1.721,0
ZKX08,2008-10-28 12:30,28,1.714,1.714,1.714,1.714,0
ZKX08,2008-10-28 13:00,28,1.723,1.729,1.723,1.729,0
ZKX08,2008-10-28 13:30,28,1.722,1.722,1.722,1.722,0
ZKX08,2008-10-29 09:30,29,1.77,1.77,1.77,1.77,0
ZKX08,2008-10-29 13:00,29,1.821,1.849,1.821,1.849,0
ZKX08,2008-10-29 13:30,29,1.838,1.838,1.838,1.838,0
ZKX08,2008-10-30 13:00,30,1.8,1.805,1.795,1.8,0
ZKX08,2008-10-30 13:30,30,1.8,1.8,1.8,1.8,0
ZKX08,2008-10-31 11:30,31,1.76,1.76,1.76,1.76,0
ZKX08,2008-10-31 12:00,31,1.74,1.74,1.74,1.74,0
ZKX08,2008-10-31 12:30,31,1.74,1.74,1.74,1.74,0
ZKX08,2008-10-31 13:00,31,1.75,1.75,1.75,1.75,0
ZKX08,2008-10-31 13:30,31,1.75,1.75,1.75,1.75,0
ZKX08,2008-11-04 10:00,4,1.824,1.825,1.824,1.825,6
ZKX08,2008-11-04 11:30,4,1.85,1.85,1.85,1.85,1
ZKX08,2008-11-05 10:00,5,1.765,1.765,1.765,1.765,1
ZKX08,2008-11-05 10:30,5,1.785,1.785,1.785,1.785,3
ZKX08,2008-11-05 11:30,5,1.879,1.879,1.879,1.879,1