ZKX15,2014-12-10 10:30,10,1.559,1.568,1.559,1.568,16
ZKX15,2014-12-15 10:30,15,1.581,1.583,1.581,1.583,12
ZKX15,2015-01-14 11:00,14,1.397,1.397,1.397,1.397,1
ZKX15,2015-01-14 12:30,14,1.4,1.4,1.4,1.4,1
ZKX15,2015-01-26 11:00,26,1.473,1.473,1.473,1.473,5
ZKX15,2015-01-27 10:30,27,1.458,1.458,1.458,1.458,2
ZKX15,2015-03-03 11:00,3,1.48,1.482,1.479,1.479,14
ZKX15,2015-03-17 09:30,17,1.405,1.405,1.405,1.405,12
ZKX15,2015-03-25 15:30,25,1.45,1.45,1.45,1.45,6
ZKX15,2015-03-30 14:30,30,1.469,1.469,1.469,1.469,5
ZKX15,2015-03-31 12:00,31,1.435,1.435,1.435,1.435,2
ZKX15,2015-04-01 11:30,1,1.465,1.465,1.465,1.465,1
ZKX15,2015-04-08 10:30,8,1.455,1.455,1.455,1.455,7
ZKX15,2015-04-21 11:30,21,1.463,1.463,1.463,1.463,2
ZKX15,2015-04-22 10:00,22,1.458,1.458,1.458,1.458,4
ZKX15,2015-04-30 11:00,30,1.464,1.464,1.464,1.464,6
ZKX15,2015-05-05 09:30,5,1.467,1.467,1.467,1.467,7
ZKX15,2015-05-12 09:30,12,1.488,1.49,1.488,1.49,10
ZKX15,2015-05-13 09:30,13,1.484,1.484,1.484,1.484,6
ZKX15,2015-05-13 13:00,13,1.487,1.49,1.487,1.49,36
ZKX15,2015-05-20 09:30,20,1.486,1.486,1.486,1.486,3
ZKX15,2015-05-20 14:30,20,1.472,1.472,1.472,1.472,1
ZKX15,2015-05-22 08:30,22,1.466,1.466,1.465,1.465,9
ZKX15,2015-05-22 09:00,22,1.451,1.451,1.451,1.451,1
ZKX15,2015-05-27 15:30,27,1.439,1.439,1.439,1.439,10
ZKX15,2015-05-29 10:00,29,1.439,1.439,1.439,1.439,1
ZKX15,2015-06-01 10:30,1,1.425,1.425,1.425,1.425,8
ZKX15,2015-06-01 12:00,1,1.425,1.425,1.425,1.425,5
ZKX15,2015-06-02 08:30,2,1.435,1.435,1.435,1.435,1
ZKX15,2015-06-02 12:30,2,1.442,1.442,1.442,1.442,8
ZKX15,2015-06-05 10:30,5,1.461,1.461,1.461,1.461,1
ZKX15,2015-06-10 11:30,10,1.44,1.44,1.44,1.44,2
ZKX15,2015-06-15 13:00,15,1.414,1.414,1.414,1.414,2
ZKX15,2015-06-19 12:00,19,1.437,1.437,1.437,1.437,2
ZKX15,2015-06-23 12:00,23,1.491,1.491,1.491,1.491,5
ZKX15,2015-06-24 09:30,24,1.5,1.5,1.5,1.5,1
ZKX15,2015-06-25 08:30,25,1.502,1.502,1.502,1.502,1
ZKX15,2015-06-25 11:00,25,1.495,1.495,1.495,1.495,1
ZKX15,2015-06-25 13:00,25,1.501,1.501,1.501,1.501,1
ZKX15,2015-06-26 06:30,26,1.529,1.529,1.529,1.529,1
ZKX15,2015-06-29 08:30,29,1.526,1.526,1.526,1.526,1
ZKX15,2015-06-29 11:30,29,1.532,1.532,1.532,1.532,2
ZKX15,2015-06-29 12:30,29,1.531,1.531,1.525,1.525,39
ZKX15,2015-06-30 11:00,30,1.549,1.549,1.549,1.549,2
ZKX15,2015-06-30 12:30,30,1.558,1.558,1.558,1.558,12
ZKX15,2015-07-01 08:30,1,1.57,1.57,1.57,1.57,2
ZKX15,2015-07-01 10:30,1,1.575,1.575,1.575,1.575,36
ZKX15,2015-07-01 11:00,1,1.575,1.575,1.575,1.575,4
ZKX15,2015-07-01 13:00,1,1.574,1.582,1.574,1.582,104
ZKX15,2015-07-06 11:00,6,1.591,1.591,1.591,1.591,1
ZKX15,2015-07-09 07:30,9,1.578,1.578,1.578,1.578,1
ZKX15,2015-07-10 11:30,10,1.619,1.619,1.619,1.619,1
ZKX15,2015-07-13 13:00,13,1.614,1.614,1.614,1.614,17
ZKX15,2015-07-13 13:30,13,1.614,1.614,1.609,1.609,9
ZKX15,2015-07-13 14:00,13,1.605,1.605,1.605,1.605,5
ZKX15,2015-07-13 15:00,13,1.599,1.599,1.599,1.599,1
ZKX15,2015-07-13 15:30,13,1.599,1.599,1.599,1.599,4
ZKX15,2015-07-14 08:30,14,1.595,1.595,1.59,1.59,10
ZKX15,2015-07-15 12:30,15,1.556,1.556,1.556,1.556,5
ZKX15,2015-07-15 13:00,15,1.549,1.549,1.549,1.549,1
ZKX15,2015-07-22 11:00,22,1.515,1.515,1.515,1.515,1
ZKX15,2015-07-22 13:00,22,1.52,1.52,1.52,1.52,21
ZKX15,2015-07-27 08:00,27,1.474,1.474,1.474,1.474,7
ZKX15,2015-07-27 08:30,27,1.45,1.46,1.45,1.46,3
ZKX15,2015-07-27 11:00,27,1.452,1.452,1.44,1.44,12
ZKX15,2015-07-28 12:30,28,1.46,1.46,1.46,1.46,3
ZKX15,2015-07-29 09:00,29,1.485,1.49,1.485,1.49,82
ZKX15,2015-07-29 09:30,29,1.48,1.48,1.48,1.48,2
ZKX15,2015-07-29 10:00,29,1.48,1.48,1.48,1.48,15
ZKX15,2015-07-29 14:00,29,1.485,1.485,1.485,1.485,5
ZKX15,2015-07-30 09:30,30,1.486,1.487,1.486,1.487,13
ZKX15,2015-07-30 10:30,30,1.495,1.495,1.495,1.495,25
ZKX15,2015-07-30 13:00,30,1.495,1.495,1.495,1.495,1
ZKX15,2015-08-03 11:30,3,1.466,1.466,1.466,1.466,1
ZKX15,2015-08-04 10:00,4,1.479,1.48,1.479,1.48,4
ZKX15,2015-08-04 10:30,4,1.48,1.48,1.48,1.48,3
ZKX15,2015-08-04 12:00,4,1.475,1.475,1.475,1.475,1
ZKX15,2015-08-04 13:00,4,1.46,1.46,1.459,1.459,2
ZKX15,2015-08-04 22:00,5,1.47,1.47,1.47,1.47,2
ZKX15,2015-08-05 07:30,5,1.47,1.47,1.47,1.47,4
ZKX15,2015-08-05 08:00,5,1.461,1.461,1.461,1.461,1
ZKX15,2015-08-05 09:30,5,1.487,1.487,1.487,1.487,2
ZKX15,2015-08-06 11:30,6,1.44,1.44,1.44,1.44,7
ZKX15,2015-08-07 08:30,7,1.44,1.44,1.438,1.438,5
ZKX15,2015-08-11 09:30,11,1.433,1.433,1.433,1.433,1
ZKX15,2015-08-11 13:00,11,1.447,1.45,1.446,1.45,14
ZKX15,2015-08-11 13:30,11,1.446,1.446,1.446,1.446,3
ZKX15,2015-08-12 11:00,12,1.465,1.465,1.465,1.465,5
ZKX15,2015-08-13 11:00,13,1.439,1.439,1.439,1.439,5
ZKX15,2015-08-14 10:00,14,1.441,1.441,1.441,1.441,1
ZKX15,2015-08-14 13:00,14,1.446,1.446,1.446,1.446,13
ZKX15,2015-08-18 08:30,18,1.461,1.461,1.461,1.461,1
ZKX15,2015-08-18 10:30,18,1.473,1.473,1.472,1.472,11
ZKX15,2015-08-19 11:30,19,1.448,1.448,1.448,1.448,1
ZKX15,2015-08-19 12:00,19,1.448,1.448,1.448,1.448,3
ZKX15,2015-08-19 12:30,19,1.448,1.448,1.448,1.448,7
ZKX15,2015-08-19 13:00,19,1.446,1.446,1.446,1.446,1
ZKX15,2015-08-20 08:30,20,1.45,1.452,1.449,1.449,40
ZKX15,2015-08-20 09:00,20,1.439,1.442,1.439,1.442,2
ZKX15,2015-08-20 09:30,20,1.439,1.439,1.439,1.439,2
ZKX15,2015-08-20 12:00,20,1.45,1.45,1.45,1.45,5
ZKX15,2015-08-20 12:30,20,1.45,1.454,1.45,1.45,7
ZKX15,2015-08-20 13:00,20,1.443,1.443,1.441,1.441,3
ZKX15,2015-08-21 10:00,21,1.428,1.428,1.418,1.418,3
ZKX15,2015-08-21 10:30,21,1.42,1.42,1.42,1.42,1
ZKX15,2015-08-21 13:00,21,1.425,1.425,1.425,1.425,20
ZKX15,2015-08-24 09:30,24,1.415,1.415,1.415,1.415,1
ZKX15,2015-08-24 10:00,24,1.405,1.405,1.405,1.405,1
ZKX15,2015-08-24 11:00,24,1.413,1.413,1.413,1.413,1
ZKX15,2015-08-24 11:30,24,1.418,1.418,1.418,1.418,1
ZKX15,2015-08-24 13:00,24,1.426,1.426,1.42,1.42,2
ZKX15,2015-08-24 14:30,24,1.407,1.407,1.407,1.407,1
ZKX15,2015-08-25 08:00,25,1.451,1.451,1.446,1.447,3
ZKX15,2015-08-25 09:30,25,1.427,1.427,1.427,1.427,2
ZKX15,2015-08-25 11:00,25,1.422,1.422,1.422,1.422,2
ZKX15,2015-08-25 12:00,25,1.416,1.416,1.416,1.416,2
ZKX15,2015-08-25 12:30,25,1.417,1.417,1.417,1.417,5
ZKX15,2015-08-25 13:00,25,1.425,1.425,1.425,1.425,1
ZKX15,2015-08-25 13:30,25,1.424,1.424,1.424,1.424,1
ZKX15,2015-08-26 09:30,26,1.404,1.404,1.404,1.404,3
ZKX15,2015-08-26 13:00,26,1.407,1.407,1.407,1.407,1
ZKX15,2015-08-26 13:30,26,1.405,1.405,1.405,1.405,5
ZKX15,2015-08-27 07:30,27,1.417,1.417,1.417,1.417,1
ZKX15,2015-08-27 08:00,27,1.418,1.418,1.418,1.418,3
ZKX15,2015-08-27 09:00,27,1.412,1.412,1.412,1.412,13
ZKX15,2015-08-27 09:30,27,1.418,1.418,1.418,1.418,2
ZKX15,2015-08-27 11:30,27,1.41,1.41,1.41,1.41,7
ZKX15,2015-08-27 12:30,27,1.41,1.41,1.41,1.41,26
ZKX15,2015-08-27 14:00,27,1.41,1.41,1.41,1.41,14
ZKX15,2015-08-28 08:00,28,1.411,1.411,1.411,1.411,2
ZKX15,2015-08-28 08:30,28,1.431,1.431,1.412,1.412,4
ZKX15,2015-08-28 09:00,28,1.42,1.42,1.42,1.42,1
ZKX15,2015-08-28 09:30,28,1.42,1.424,1.42,1.424,17
ZKX15,2015-08-28 10:30,28,1.422,1.424,1.422,1.424,11
ZKX15,2015-08-28 11:30,28,1.428,1.428,1.428,1.428,4
ZKX15,2015-08-28 13:00,28,1.427,1.43,1.427,1.43,2
ZKX15,2015-08-31 10:30,31,1.436,1.436,1.436,1.436,1
ZKX15,2015-08-31 13:00,31,1.434,1.434,1.434,1.434,1
ZKX15,2015-09-01 08:30,1,1.427,1.429,1.427,1.429,8
ZKX15,2015-09-01 10:30,1,1.42,1.426,1.42,1.426,2
ZKX15,2015-09-01 12:30,1,1.42,1.42,1.418,1.42,6
ZKX15,2015-09-01 13:00,1,1.42,1.427,1.42,1.427,8
ZKX15,2015-09-02 13:00,2,1.428,1.428,1.428,1.428,1
ZKX15,2015-09-03 07:30,3,1.444,1.444,1.444,1.444,1
ZKX15,2015-09-03 09:00,3,1.45,1.45,1.45,1.45,2
ZKX15,2015-09-03 09:30,3,1.45,1.45,1.45,1.45,3
ZKX15,2015-09-03 10:30,3,1.435,1.436,1.43,1.432,44
ZKX15,2015-09-03 13:00,3,1.433,1.433,1.432,1.432,2
ZKX15,2015-09-04 07:30,4,1.442,1.443,1.442,1.443,4
ZKX15,2015-09-04 09:30,4,1.434,1.434,1.434,1.434,5
ZKX15,2015-09-04 10:30,4,1.43,1.43,1.429,1.429,35
ZKX15,2015-09-04 11:00,4,1.433,1.434,1.433,1.434,4
ZKX15,2015-09-04 12:00,4,1.435,1.435,1.435,1.435,8
ZKX15,2015-09-04 12:30,4,1.435,1.435,1.434,1.434,4
ZKX15,2015-09-04 13:00,4,1.434,1.434,1.434,1.434,1
ZKX15,2015-09-04 13:30,4,1.431,1.434,1.431,1.434,3
ZKX15,2015-09-04 14:00,4,1.43,1.43,1.43,1.43,1
ZKX15,2015-09-08 08:00,8,1.456,1.456,1.456,1.456,5
ZKX15,2015-09-08 08:30,8,1.455,1.455,1.447,1.447,6
ZKX15,2015-09-08 09:00,8,1.447,1.447,1.445,1.445,8
ZKX15,2015-09-08 09:30,8,1.445,1.445,1.445,1.445,5
ZKX15,2015-09-08 10:00,8,1.444,1.444,1.444,1.444,3
ZKX15,2015-09-08 13:00,8,1.444,1.447,1.444,1.447,23
ZKX15,2015-09-08 15:30,8,1.447,1.447,1.447,1.447,1
ZKX15,2015-09-09 08:00,9,1.463,1.463,1.463,1.463,1
ZKX15,2015-09-09 08:30,9,1.459,1.461,1.459,1.461,3
ZKX15,2015-09-09 09:00,9,1.465,1.465,1.465,1.465,1
ZKX15,2015-09-09 10:00,9,1.45,1.45,1.45,1.45,5
ZKX15,2015-09-09 12:00,9,1.45,1.45,1.45,1.45,1
ZKX15,2015-09-09 13:00,9,1.448,1.448,1.448,1.448,1
ZKX15,2015-09-10 08:30,10,1.453,1.461,1.453,1.461,4
ZKX15,2015-09-10 10:00,10,1.464,1.464,1.446,1.446,114
ZKX15,2015-09-10 10:30,10,1.451,1.451,1.451,1.451,1
ZKX15,2015-09-10 13:00,10,1.454,1.455,1.452,1.452,11
ZKX15,2015-09-10 13:30,10,1.452,1.452,1.452,1.452,2
ZKX15,2015-09-10 14:00,10,1.455,1.455,1.455,1.455,3
ZKX15,2015-09-11 09:00,11,1.445,1.445,1.445,1.445,5
ZKX15,2015-09-11 10:00,11,1.435,1.435,1.435,1.435,5
ZKX15,2015-09-11 10:30,11,1.448,1.448,1.448,1.448,1
ZKX15,2015-09-11 11:00,11,1.442,1.472,1.442,1.461,7
ZKX15,2015-09-11 11:30,11,1.463,1.463,1.463,1.463,1
ZKX15,2015-09-11 12:00,11,1.46,1.46,1.46,1.46,2
ZKX15,2015-09-11 13:00,11,1.47,1.473,1.468,1.47,16
ZKX15,2015-09-11 13:30,11,1.478,1.478,1.478,1.478,1
ZKX15,2015-09-13 21:00,14,1.499,1.499,1.499,1.499,1
ZKX15,2015-09-14 08:30,14,1.485,1.485,1.485,1.485,5
ZKX15,2015-09-14 09:00,14,1.485,1.485,1.485,1.485,11
ZKX15,2015-09-14 10:00,14,1.485,1.485,1.485,1.485,14
ZKX15,2015-09-14 10:30,14,1.487,1.487,1.487,1.487,13
ZKX15,2015-09-14 11:00,14,1.488,1.488,1.484,1.484,2
ZKX15,2015-09-14 11:30,14,1.488,1.488,1.488,1.488,1
ZKX15,2015-09-14 12:00,14,1.486,1.486,1.486,1.486,1
ZKX15,2015-09-14 12:30,14,1.495,1.498,1.495,1.497,14
ZKX15,2015-09-14 13:00,14,1.5,1.5,1.495,1.498,6
ZKX15,2015-09-14 13:30,14,1.497,1.497,1.497,1.497,6
ZKX15,2015-09-14 14:30,14,1.5,1.5,1.499,1.499,20
ZKX15,2015-09-14 15:00,14,1.499,1.5,1.499,1.5,10
ZKX15,2015-09-14 15:30,14,1.5,1.5,1.5,1.5,1
ZKX15,2015-09-15 07:30,15,1.488,1.491,1.488,1.491,5
ZKX15,2015-09-15 08:00,15,1.498,1.498,1.498,1.498,5
ZKX15,2015-09-15 08:30,15,1.495,1.498,1.493,1.493,52
ZKX15,2015-09-15 11:00,15,1.493,1.493,1.493,1.493,17
ZKX15,2015-09-15 11:30,15,1.491,1.491,1.491,1.491,23
ZKX15,2015-09-15 12:00,15,1.491,1.491,1.491,1.491,2
ZKX15,2015-09-15 12:30,15,1.493,1.493,1.493,1.493,22
ZKX15,2015-09-15 13:00,15,1.496,1.498,1.495,1.495,4
ZKX15,2015-09-15 13:30,15,1.499,1.499,1.499,1.499,1
ZKX15,2015-09-16 08:00,16,1.497,1.497,1.497,1.497,3
ZKX15,2015-09-16 08:30,16,1.497,1.497,1.497,1.497,7
ZKX15,2015-09-16 09:00,16,1.503,1.503,1.497,1.497,3
ZKX15,2015-09-16 09:30,16,1.504,1.506,1.497,1.497,28
ZKX15,2015-09-16 10:30,16,1.497,1.503,1.497,1.503,21
ZKX15,2015-09-16 11:00,16,1.493,1.493,1.489,1.489,3
ZKX15,2015-09-16 11:30,16,1.497,1.497,1.497,1.497,1
ZKX15,2015-09-16 12:00,16,1.498,1.498,1.498,1.498,2
ZKX15,2015-09-16 13:30,16,1.497,1.498,1.497,1.498,14
ZKX15,2015-09-16 14:30,16,1.498,1.498,1.498,1.498,5
ZKX15,2015-09-16 15:00,16,1.502,1.502,1.502,1.502,5
ZKX15,2015-09-17 08:30,17,1.494,1.496,1.488,1.488,38
ZKX15,2015-09-17 09:00,17,1.49,1.49,1.49,1.49,1
ZKX15,2015-09-17 09:30,17,1.493,1.493,1.493,1.493,4
ZKX15,2015-09-17 11:00,17,1.493,1.493,1.493,1.493,1
ZKX15,2015-09-17 11:30,17,1.493,1.494,1.493,1.494,7
ZKX15,2015-09-17 12:00,17,1.494,1.496,1.494,1.496,9
ZKX15,2015-09-18 08:30,18,1.492,1.492,1.492,1.492,1
ZKX15,2015-09-18 09:00,18,1.495,1.495,1.495,1.495,1
ZKX15,2015-09-18 09:30,18,1.495,1.495,1.493,1.495,4
ZKX15,2015-09-18 10:00,18,1.495,1.504,1.495,1.504,19
ZKX15,2015-09-18 10:30,18,1.505,1.505,1.505,1.505,5
ZKX15,2015-09-18 13:00,18,1.507,1.507,1.504,1.504,6
ZKX15,2015-09-21 08:00,21,1.51,1.51,1.51,1.51,5
ZKX15,2015-09-21 08:30,21,1.521,1.521,1.521,1.521,1
ZKX15,2015-09-21 09:00,21,1.528,1.533,1.528,1.528,27
ZKX15,2015-09-21 09:30,21,1.534,1.539,1.534,1.535,8
ZKX15,2015-09-21 10:00,21,1.535,1.535,1.527,1.527,94
ZKX15,2015-09-21 10:30,21,1.529,1.53,1.529,1.53,21
ZKX15,2015-09-21 11:00,21,1.53,1.533,1.53,1.533,11
ZKX15,2015-09-21 12:30,21,1.535,1.535,1.53,1.53,5
ZKX15,2015-09-21 13:00,21,1.53,1.53,1.529,1.529,11
ZKX15,2015-09-21 13:30,21,1.533,1.533,1.533,1.533,4
ZKX15,2015-09-21 14:30,21,1.534,1.534,1.534,1.534,1
ZKX15,2015-09-22 08:00,22,1.514,1.515,1.514,1.515,8
ZKX15,2015-09-22 08:30,22,1.515,1.515,1.51,1.51,52
ZKX15,2015-09-22 09:00,22,1.52,1.52,1.514,1.514,16
ZKX15,2015-09-22 09:30,22,1.514,1.514,1.514,1.514,2
ZKX15,2015-09-22 10:00,22,1.52,1.52,1.52,1.52,2
ZKX15,2015-09-22 13:00,22,1.521,1.527,1.521,1.526,6
ZKX15,2015-09-22 14:30,22,1.523,1.523,1.523,1.523,1
ZKX15,2015-09-22 15:00,22,1.521,1.521,1.52,1.52,7
ZKX15,2015-09-23 08:00,23,1.53,1.53,1.53,1.53,3
ZKX15,2015-09-23 08:30,23,1.532,1.535,1.528,1.528,10
ZKX15,2015-09-23 09:00,23,1.529,1.535,1.528,1.535,14
ZKX15,2015-09-23 09:30,23,1.531,1.531,1.518,1.53,70
ZKX15,2015-09-23 10:00,23,1.529,1.529,1.529,1.529,2
ZKX15,2015-09-23 10:30,23,1.523,1.524,1.519,1.524,10
ZKX15,2015-09-23 11:00,23,1.518,1.518,1.515,1.515,7
ZKX15,2015-09-23 11:30,23,1.516,1.516,1.513,1.513,9
ZKX15,2015-09-23 12:00,23,1.51,1.512,1.509,1.512,19
ZKX15,2015-09-23 13:00,23,1.508,1.508,1.5,1.5,16
ZKX15,2015-09-24 07:30,24,1.509,1.509,1.505,1.505,3
ZKX15,2015-09-24 08:30,24,1.501,1.501,1.501,1.501,1
ZKX15,2015-09-24 09:00,24,1.484,1.484,1.48,1.48,4
ZKX15,2015-09-24 09:30,24,1.489,1.489,1.48,1.48,16
ZKX15,2015-09-24 10:00,24,1.473,1.473,1.464,1.468,24
ZKX15,2015-09-24 10:30,24,1.468,1.468,1.465,1.465,5
ZKX15,2015-09-24 11:30,24,1.46,1.46,1.46,1.46,4
ZKX15,2015-09-24 13:00,24,1.467,1.47,1.467,1.47,4
ZKX15,2015-09-24 13:30,24,1.47,1.47,1.47,1.47,7
ZKX15,2015-09-24 14:30,24,1.47,1.47,1.47,1.47,2
ZKX15,2015-09-24 15:00,24,1.479,1.479,1.479,1.479,3
ZKX15,2015-09-25 08:00,25,1.495,1.495,1.495,1.495,1
ZKX15,2015-09-25 09:00,25,1.497,1.497,1.492,1.492,10
ZKX15,2015-09-25 09:30,25,1.49,1.49,1.49,1.49,14
ZKX15,2015-09-25 10:00,25,1.49,1.49,1.49,1.49,1
ZKX15,2015-09-25 10:30,25,1.49,1.49,1.49,1.49,12
ZKX15,2015-09-25 11:30,25,1.49,1.49,1.486,1.486,14
ZKX15,2015-09-25 12:00,25,1.488,1.488,1.488,1.488,4
ZKX15,2015-09-25 12:30,25,1.488,1.49,1.488,1.49,9
ZKX15,2015-09-25 13:00,25,1.494,1.5,1.492,1.5,41
ZKX15,2015-09-25 13:30,25,1.5,1.5,1.497,1.497,6
ZKX15,2015-09-28 09:00,28,1.5,1.505,1.488,1.493,60
ZKX15,2015-09-28 09:30,28,1.497,1.497,1.497,1.497,1
ZKX15,2015-09-28 10:00,28,1.502,1.502,1.502,1.502,2
ZKX15,2015-09-28 11:30,28,1.501,1.501,1.501,1.501,1
ZKX15,2015-09-28 12:00,28,1.496,1.496,1.491,1.491,5
ZKX15,2015-09-28 12:30,28,1.496,1.496,1.496,1.496,13
ZKX15,2015-09-28 13:00,28,1.496,1.496,1.492,1.496,22
ZKX15,2015-09-28 13:30,28,1.49,1.49,1.49,1.49,15
ZKX15,2015-09-28 14:00,28,1.49,1.49,1.49,1.49,2
ZKX15,2015-09-29 09:00,29,1.503,1.503,1.497,1.497,5
ZKX15,2015-09-29 09:30,29,1.498,1.498,1.498,1.498,8
ZKX15,2015-09-29 10:00,29,1.499,1.499,1.499,1.499,1
ZKX15,2015-09-29 10:30,29,1.499,1.499,1.492,1.492,5
ZKX15,2015-09-29 11:00,29,1.491,1.491,1.485,1.485,37
ZKX15,2015-09-29 12:00,29,1.491,1.491,1.491,1.491,2
ZKX15,2015-09-29 13:00,29,1.491,1.496,1.49,1.491,34
ZKX15,2015-09-30 08:30,30,1.51,1.517,1.51,1.51,70
ZKX15,2015-09-30 09:00,30,1.517,1.518,1.517,1.518,4
ZKX15,2015-09-30 09:30,30,1.514,1.514,1.51,1.51,41
ZKX15,2015-09-30 10:00,30,1.514,1.514,1.514,1.514,1
ZKX15,2015-09-30 10:30,30,1.514,1.514,1.514,1.514,5
ZKX15,2015-09-30 11:00,30,1.51,1.51,1.496,1.51,39
ZKX15,2015-09-30 11:30,30,1.505,1.505,1.505,1.505,7
ZKX15,2015-09-30 12:00,30,1.505,1.505,1.505,1.505,2
ZKX15,2015-09-30 12:30,30,1.499,1.499,1.495,1.495,27
ZKX15,2015-09-30 13:00,30,1.499,1.505,1.499,1.505,37
ZKX15,2015-09-30 13:30,30,1.505,1.505,1.505,1.505,3
ZKX15,2015-09-30 14:00,30,1.505,1.505,1.505,1.505,2
ZKX15,2015-10-01 08:00,1,1.514,1.515,1.514,1.515,21
ZKX15,2015-10-01 08:30,1,1.538,1.538,1.537,1.537,2
ZKX15,2015-10-01 09:00,1,1.531,1.531,1.53,1.53,9
ZKX15,2015-10-01 09:30,1,1.54,1.54,1.54,1.54,1
ZKX15,2015-10-01 10:00,1,1.53,1.53,1.53,1.53,24
ZKX15,2015-10-01 10:30,1,1.538,1.538,1.538,1.538,6
ZKX15,2015-10-01 11:00,1,1.531,1.531,1.531,1.531,16
ZKX15,2015-10-01 11:30,1,1.531,1.531,1.527,1.527,12
ZKX15,2015-10-01 12:00,1,1.533,1.533,1.533,1.533,3
ZKX15,2015-10-01 12:30,1,1.54,1.54,1.54,1.54,2
ZKX15,2015-10-01 13:00,1,1.537,1.545,1.533,1.533,20
ZKX15,2015-10-01 13:30,1,1.542,1.542,1.542,1.542,1
ZKX15,2015-10-01 14:00,1,1.541,1.541,1.541,1.541,3
ZKX15,2015-10-01 14:30,1,1.533,1.533,1.533,1.533,1
ZKX15,2015-10-01 15:00,1,1.541,1.541,1.541,1.541,22
ZKX15,2015-10-02 06:30,2,1.535,1.535,1.535,1.535,1
ZKX15,2015-10-02 08:00,2,1.539,1.539,1.539,1.539,5
ZKX15,2015-10-02 08:30,2,1.53,1.535,1.53,1.535,8
ZKX15,2015-10-02 09:00,2,1.535,1.548,1.535,1.548,16
ZKX15,2015-10-02 09:30,2,1.549,1.55,1.549,1.55,28
ZKX15,2015-10-02 10:00,2,1.55,1.55,1.55,1.55,2
ZKX15,2015-10-02 10:30,2,1.541,1.541,1.541,1.541,1
ZKX15,2015-10-02 11:00,2,1.54,1.549,1.54,1.549,7
ZKX15,2015-10-02 11:30,2,1.548,1.548,1.548,1.548,1
ZKX15,2015-10-02 12:00,2,1.549,1.549,1.549,1.549,1
ZKX15,2015-10-02 13:00,2,1.548,1.55,1.548,1.55,17
ZKX15,2015-10-02 13:30,2,1.55,1.55,1.55,1.55,4
ZKX15,2015-10-05 08:00,5,1.557,1.565,1.557,1.565,24
ZKX15,2015-10-05 09:00,5,1.565,1.582,1.565,1.582,9
ZKX15,2015-10-05 09:30,5,1.569,1.578,1.568,1.578,8
ZKX15,2015-10-05 10:00,5,1.592,1.592,1.585,1.585,4
ZKX15,2015-10-05 10:30,5,1.587,1.587,1.583,1.587,10
ZKX15,2015-10-05 11:00,5,1.594,1.594,1.594,1.594,2
ZKX15,2015-10-05 11:30,5,1.59,1.594,1.586,1.594,18
ZKX15,2015-10-05 12:00,5,1.594,1.594,1.594,1.594,2
ZKX15,2015-10-05 12:30,5,1.587,1.587,1.587,1.587,2
ZKX15,2015-10-05 13:00,5,1.586,1.589,1.586,1.589,14
ZKX15,2015-10-05 13:30,5,1.589,1.589,1.589,1.589,11
ZKX15,2015-10-05 14:00,5,1.584,1.584,1.58,1.58,22
ZKX15,2015-10-05 14:30,5,1.578,1.58,1.575,1.58,38
ZKX15,2015-10-05 15:00,5,1.58,1.58,1.58,1.58,7
ZKX15,2015-10-05 19:30,6,1.591,1.591,1.591,1.591,2
ZKX15,2015-10-06 03:00,6,1.585,1.585,1.585,1.585,1
ZKX15,2015-10-06 07:30,6,1.585,1.585,1.585,1.585,2
ZKX15,2015-10-06 08:30,6,1.609,1.61,1.609,1.61,7
ZKX15,2015-10-06 09:00,6,1.607,1.607,1.6,1.6,22
ZKX15,2015-10-06 09:30,6,1.607,1.607,1.607,1.607,1
ZKX15,2015-10-06 10:00,6,1.61,1.616,1.607,1.607,18
ZKX15,2015-10-06 10:30,6,1.614,1.615,1.614,1.614,5
ZKX15,2015-10-06 11:00,6,1.614,1.619,1.614,1.619,3
ZKX15,2015-10-06 11:30,6,1.619,1.619,1.619,1.619,2
ZKX15,2015-10-06 12:00,6,1.615,1.615,1.606,1.606,18
ZKX15,2015-10-06 13:00,6,1.605,1.605,1.599,1.6,15
ZKX15,2015-10-06 14:00,6,1.6,1.6,1.596,1.596,5
ZKX15,2015-10-06 15:00,6,1.595,1.595,1.595,1.595,1
ZKX15,2015-10-07 08:30,7,1.609,1.609,1.594,1.594,8
ZKX15,2015-10-07 09:00,7,1.6,1.6,1.594,1.594,7
ZKX15,2015-10-07 09:30,7,1.588,1.588,1.55,1.55,28
ZKX15,2015-10-07 10:00,7,1.567,1.567,1.567,1.567,5
ZKX15,2015-10-07 10:30,7,1.57,1.57,1.57,1.57,6
ZKX15,2015-10-07 11:00,7,1.57,1.583,1.57,1.583,6
ZKX15,2015-10-07 11:30,7,1.583,1.583,1.583,1.583,2
ZKX15,2015-10-07 12:00,7,1.58,1.58,1.58,1.58,5
ZKX15,2015-10-07 12:30,7,1.576,1.576,1.576,1.576,1
ZKX15,2015-10-07 13:00,7,1.577,1.577,1.572,1.572,14
ZKX15,2015-10-07 13:30,7,1.57,1.57,1.569,1.569,10
ZKX15,2015-10-07 14:00,7,1.568,1.568,1.568,1.568,4
ZKX15,2015-10-07 15:30,7,1.572,1.573,1.572,1.573,3
ZKX15,2015-10-08 08:30,8,1.562,1.562,1.556,1.561,34
ZKX15,2015-10-08 09:00,8,1.556,1.556,1.556,1.556,2
ZKX15,2015-10-08 09:30,8,1.556,1.557,1.555,1.555,11
ZKX15,2015-10-08 10:00,8,1.553,1.56,1.552,1.56,11
ZKX15,2015-10-08 10:30,8,1.562,1.562,1.562,1.562,1
ZKX15,2015-10-08 11:00,8,1.562,1.562,1.562,1.562,2
ZKX15,2015-10-08 11:30,8,1.563,1.563,1.559,1.559,5
ZKX15,2015-10-08 12:30,8,1.563,1.563,1.563,1.563,1
ZKX15,2015-10-08 13:00,8,1.557,1.557,1.556,1.556,5
ZKX15,2015-10-08 13:30,8,1.556,1.556,1.553,1.553,26
ZKX15,2015-10-08 15:30,8,1.553,1.553,1.553,1.553,1
ZKX15,2015-10-09 06:00,9,1.557,1.575,1.557,1.57,6
ZKX15,2015-10-09 07:30,9,1.56,1.56,1.56,1.56,5
ZKX15,2015-10-09 08:00,9,1.565,1.565,1.561,1.564,23
ZKX15,2015-10-09 09:00,9,1.555,1.555,1.555,1.555,2
ZKX15,2015-10-09 09:30,9,1.557,1.564,1.553,1.56,38
ZKX15,2015-10-09 10:00,9,1.555,1.555,1.555,1.555,2
ZKX15,2015-10-09 10:30,9,1.55,1.55,1.55,1.55,4
ZKX15,2015-10-09 11:00,9,1.55,1.55,1.55,1.55,4
ZKX15,2015-10-09 11:30,9,1.558,1.559,1.558,1.559,6
ZKX15,2015-10-09 12:30,9,1.55,1.553,1.55,1.553,23
ZKX15,2015-10-09 13:00,9,1.547,1.547,1.527,1.527,21
ZKX15,2015-10-09 13:30,9,1.543,1.543,1.543,1.543,2
ZKX15,2015-10-12 09:30,12,1.533,1.533,1.526,1.533,4
ZKX15,2015-10-12 10:00,12,1.527,1.532,1.527,1.532,3
ZKX15,2015-10-12 10:30,12,1.54,1.54,1.54,1.54,1
ZKX15,2015-10-12 11:00,12,1.527,1.527,1.52,1.52,10
ZKX15,2015-10-12 13:00,12,1.525,1.525,1.52,1.52,42
ZKX15,2015-10-12 14:30,12,1.521,1.521,1.521,1.521,21
ZKX15,2015-10-12 15:00,12,1.522,1.528,1.522,1.528,9
ZKX15,2015-10-13 08:00,13,1.524,1.524,1.524,1.524,10
ZKX15,2015-10-13 08:30,13,1.525,1.533,1.525,1.533,24
ZKX15,2015-10-13 09:00,13,1.535,1.535,1.535,1.535,4
ZKX15,2015-10-13 09:30,13,1.535,1.535,1.531,1.531,6
ZKX15,2015-10-13 10:00,13,1.532,1.536,1.532,1.536,6
ZKX15,2015-10-13 10:30,13,1.531,1.532,1.531,1.532,6
ZKX15,2015-10-13 11:30,13,1.54,1.54,1.54,1.54,15
ZKX15,2015-10-13 13:00,13,1.544,1.544,1.54,1.542,25
ZKX15,2015-10-13 13:30,13,1.542,1.542,1.542,1.542,4
ZKX15,2015-10-13 14:00,13,1.54,1.54,1.54,1.54,1
ZKX15,2015-10-13 15:00,13,1.54,1.54,1.539,1.539,14
ZKX15,2015-10-14 08:00,14,1.548,1.55,1.548,1.55,21
ZKX15,2015-10-14 08:30,14,1.551,1.551,1.54,1.54,30
ZKX15,2015-10-14 09:00,14,1.537,1.543,1.537,1.543,15
ZKX15,2015-10-14 09:30,14,1.54,1.54,1.532,1.539,12
ZKX15,2015-10-14 11:00,14,1.546,1.546,1.54,1.54,2
ZKX15,2015-10-14 11:30,14,1.54,1.54,1.54,1.54,18
ZKX15,2015-10-14 13:00,14,1.534,1.534,1.532,1.532,7
ZKX15,2015-10-14 13:30,14,1.532,1.532,1.531,1.531,6
ZKX15,2015-10-15 02:00,15,1.521,1.521,1.521,1.521,2
ZKX15,2015-10-15 08:00,15,1.539,1.54,1.539,1.54,7
ZKX15,2015-10-15 08:30,15,1.535,1.535,1.535,1.535,1
ZKX15,2015-10-15 09:00,15,1.527,1.532,1.527,1.532,3
ZKX15,2015-10-15 09:30,15,1.529,1.529,1.529,1.529,1
ZKX15,2015-10-15 10:00,15,1.524,1.531,1.524,1.529,15
ZKX15,2015-10-15 10:30,15,1.529,1.529,1.529,1.529,3
ZKX15,2015-10-15 11:00,15,1.526,1.526,1.526,1.526,1
ZKX15,2015-10-15 12:00,15,1.523,1.523,1.523,1.523,1
ZKX15,2015-10-15 13:00,15,1.522,1.522,1.522,1.522,4
ZKX15,2015-10-15 13:30,15,1.523,1.523,1.52,1.52,32
ZKX15,2015-10-15 14:00,15,1.52,1.52,1.52,1.52,4
ZKX15,2015-10-15 15:30,15,1.524,1.524,1.523,1.523,5
ZKX15,2015-10-16 08:30,16,1.525,1.527,1.525,1.527,5
ZKX15,2015-10-16 09:00,16,1.53,1.53,1.521,1.521,18
ZKX15,2015-10-16 09:30,16,1.523,1.523,1.523,1.523,1
ZKX15,2015-10-16 10:00,16,1.526,1.526,1.526,1.526,1
ZKX15,2015-10-16 11:00,16,1.528,1.528,1.528,1.528,1
ZKX15,2015-10-16 11:30,16,1.523,1.527,1.523,1.527,2
ZKX15,2015-10-16 12:00,16,1.526,1.528,1.526,1.528,2
ZKX15,2015-10-16 12:30,16,1.526,1.526,1.526,1.526,2
ZKX15,2015-10-16 13:00,16,1.525,1.525,1.524,1.525,5
ZKX15,2015-10-16 14:00,16,1.529,1.529,1.529,1.529,1
ZKX15,2015-10-16 14:30,16,1.524,1.524,1.524,1.524,1
ZKX15,2015-10-19 05:00,19,1.515,1.515,1.505,1.505,8
ZKX15,2015-10-19 07:00,19,1.508,1.508,1.508,1.508,1
ZKX15,2015-10-19 08:00,19,1.511,1.515,1.507,1.515,22
ZKX15,2015-10-19 08:30,19,1.515,1.519,1.515,1.519,12
ZKX15,2015-10-19 09:00,19,1.521,1.522,1.52,1.52,11
ZKX15,2015-10-19 09:30,19,1.52,1.52,1.52,1.52,2
ZKX15,2015-10-19 10:00,19,1.52,1.521,1.52,1.521,11
ZKX15,2015-10-19 11:00,19,1.52,1.52,1.52,1.52,15
ZKX15,2015-10-19 12:00,19,1.519,1.519,1.519,1.519,15
ZKX15,2015-10-19 13:00,19,1.522,1.527,1.522,1.523,28
ZKX15,2015-10-19 15:00,19,1.522,1.522,1.522,1.522,2
ZKX15,2015-10-19 15:30,19,1.521,1.521,1.521,1.521,2
ZKX15,2015-10-19 19:30,20,1.506,1.506,1.506,1.506,1
ZKX15,2015-10-20 07:00,20,1.524,1.524,1.524,1.524,1
ZKX15,2015-10-20 08:00,20,1.539,1.54,1.539,1.54,2
ZKX15,2015-10-20 08:30,20,1.531,1.54,1.531,1.539,23
ZKX15,2015-10-20 10:00,20,1.541,1.541,1.541,1.541,1
ZKX15,2015-10-20 11:30,20,1.54,1.546,1.54,1.546,7
ZKX15,2015-10-20 12:00,20,1.544,1.545,1.535,1.535,31
ZKX15,2015-10-20 12:30,20,1.54,1.54,1.54,1.54,2
ZKX15,2015-10-20 13:00,20,1.54,1.54,1.539,1.54,7
ZKX15,2015-10-20 13:30,20,1.543,1.543,1.543,1.543,1
ZKX15,2015-10-20 15:30,20,1.542,1.542,1.542,1.542,1
ZKX15,2015-10-21 08:30,21,1.548,1.548,1.548,1.548,1
ZKX15,2015-10-21 09:00,21,1.545,1.545,1.544,1.544,12
ZKX15,2015-10-21 09:30,21,1.547,1.557,1.547,1.554,10
ZKX15,2015-10-21 10:00,21,1.552,1.552,1.552,1.552,1
ZKX15,2015-10-21 11:00,21,1.547,1.552,1.547,1.552,2
ZKX15,2015-10-21 11:30,21,1.555,1.555,1.555,1.555,1
ZKX15,2015-10-21 12:30,21,1.557,1.557,1.557,1.557,1
ZKX15,2015-10-21 13:00,21,1.554,1.554,1.55,1.55,33
ZKX15,2015-10-21 15:00,21,1.556,1.556,1.556,1.556,5
ZKX15,2015-10-21 15:30,21,1.557,1.557,1.557,1.557,5
ZKX15,2015-10-22 08:00,22,1.563,1.578,1.563,1.578,10
ZKX15,2015-10-22 08:30,22,1.564,1.572,1.564,1.572,18
ZKX15,2015-10-22 09:00,22,1.567,1.572,1.567,1.572,14
ZKX15,2015-10-22 09:30,22,1.565,1.565,1.562,1.565,13
ZKX15,2015-10-22 10:00,22,1.562,1.569,1.561,1.569,4
ZKX15,2015-10-22 10:30,22,1.56,1.56,1.547,1.558,28
ZKX15,2015-10-22 11:00,22,1.558,1.563,1.558,1.563,7
ZKX15,2015-10-22 12:00,22,1.57,1.57,1.567,1.567,10
ZKX15,2015-10-22 13:00,22,1.566,1.566,1.549,1.549,36
ZKX15,2015-10-22 13:30,22,1.55,1.556,1.55,1.555,42
ZKX15,2015-10-23 00:00,23,1.563,1.563,1.563,1.563,2
ZKX15,2015-10-23 08:30,23,1.552,1.552,1.551,1.551,4
ZKX15,2015-10-23 09:00,23,1.55,1.552,1.548,1.552,7
ZKX15,2015-10-23 09:30,23,1.549,1.554,1.549,1.553,17
ZKX15,2015-10-23 10:00,23,1.557,1.564,1.557,1.564,11
ZKX15,2015-10-23 10:30,23,1.565,1.568,1.565,1.568,7
ZKX15,2015-10-23 11:00,23,1.569,1.578,1.569,1.578,30
ZKX15,2015-10-23 11:30,23,1.58,1.58,1.58,1.58,2
ZKX15,2015-10-23 12:00,23,1.584,1.584,1.566,1.566,11
ZKX15,2015-10-23 13:00,23,1.58,1.58,1.573,1.573,5
ZKX15,2015-10-23 13:30,23,1.58,1.583,1.58,1.583,4
ZKX15,2015-10-23 14:00,23,1.583,1.583,1.583,1.583,3
ZKX15,2015-10-26 08:30,26,1.592,1.61,1.592,1.61,19
ZKX15,2015-10-26 09:00,26,1.605,1.61,1.6,1.605,62
ZKX15,2015-10-26 09:30,26,1.604,1.604,1.604,1.604,5
ZKX15,2015-10-26 10:00,26,1.595,1.595,1.595,1.595,1
ZKX15,2015-10-26 10:30,26,1.596,1.596,1.596,1.596,1
ZKX15,2015-10-26 11:00,26,1.606,1.606,1.606,1.606,1
ZKX15,2015-10-26 11:30,26,1.607,1.607,1.607,1.607,1
ZKX15,2015-10-26 12:00,26,1.6,1.6,1.6,1.6,4
ZKX15,2015-10-26 12:30,26,1.599,1.599,1.598,1.599,22
ZKX15,2015-10-26 13:00,26,1.601,1.601,1.601,1.601,3
ZKX15,2015-10-26 14:00,26,1.592,1.592,1.592,1.592,5
ZKX15,2015-10-26 15:30,26,1.594,1.594,1.594,1.594,3
ZKX15,2015-10-27 08:30,27,1.599,1.604,1.599,1.604,3
ZKX15,2015-10-27 09:00,27,1.581,1.581,1.58,1.58,3
ZKX15,2015-10-27 09:30,27,1.584,1.602,1.584,1.602,24
ZKX15,2015-10-27 10:00,27,1.602,1.604,1.602,1.604,11
ZKX15,2015-10-27 10:30,27,1.59,1.59,1.59,1.59,2
ZKX15,2015-10-27 12:00,27,1.585,1.585,1.585,1.585,5
ZKX15,2015-10-27 13:00,27,1.582,1.582,1.575,1.575,21
ZKX15,2015-10-27 14:00,27,1.573,1.573,1.573,1.573,5
ZKX15,2015-10-27 14:30,27,1.579,1.579,1.579,1.579,2
ZKX15,2015-10-27 15:30,27,1.579,1.579,1.579,1.579,1
ZKX15,2015-10-28 07:00,28,1.583,1.583,1.583,1.583,3
ZKX15,2015-10-28 08:30,28,1.57,1.571,1.57,1.571,16
ZKX15,2015-10-28 09:00,28,1.571,1.572,1.571,1.571,12
ZKX15,2015-10-28 09:30,28,1.575,1.602,1.575,1.594,44
ZKX15,2015-10-28 10:00,28,1.591,1.603,1.591,1.603,8
ZKX15,2015-10-28 10:30,28,1.603,1.603,1.603,1.603,5
ZKX15,2015-10-28 12:00,28,1.59,1.59,1.59,1.59,15
ZKX15,2015-10-28 12:30,28,1.59,1.592,1.59,1.592,3
ZKX15,2015-10-28 13:00,28,1.582,1.59,1.581,1.59,36
ZKX15,2015-10-29 08:30,29,1.595,1.595,1.595,1.595,3
ZKX15,2015-10-29 09:00,29,1.594,1.6,1.594,1.6,5
ZKX15,2015-10-29 09:30,29,1.597,1.6,1.597,1.6,25
ZKX15,2015-10-29 10:00,29,1.599,1.599,1.599,1.599,17
ZKX15,2015-10-29 10:30,29,1.598,1.598,1.598,1.598,4
ZKX15,2015-10-29 11:00,29,1.59,1.59,1.59,1.59,10
ZKX15,2015-10-29 11:30,29,1.59,1.592,1.58,1.591,33
ZKX15,2015-10-29 12:00,29,1.591,1.591,1.585,1.585,26
ZKX15,2015-10-29 13:00,29,1.586,1.591,1.586,1.591,21
ZKX15,2015-10-29 14:00,29,1.592,1.593,1.592,1.593,8
ZKX15,2015-10-29 14:30,29,1.606,1.606,1.596,1.596,2
ZKX15,2015-10-30 08:30,30,1.62,1.62,1.62,1.62,1
ZKX15,2015-10-30 09:00,30,1.618,1.618,1.618,1.618,1
ZKX15,2015-10-30 12:30,30,1.61,1.61,1.61,1.61,1
ZKX15,2015-10-30 13:00,30,1.603,1.607,1.601,1.607,8
ZKX15,2015-11-02 08:30,2,1.605,1.605,1.605,1.605,2
ZKX15,2015-11-02 09:00,2,1.57,1.575,1.57,1.575,5
ZKX15,2015-11-02 13:00,2,1.581,1.581,1.581,1.581,4
ZKX15,2015-11-02 13:30,2,1.577,1.577,1.57,1.57,8
ZKX15,2015-11-03 08:00,3,1.56,1.56,1.56,1.56,5
ZKX15,2015-11-03 10:00,3,1.56,1.56,1.56,1.56,1
ZKX15,2015-11-03 10:30,3,1.56,1.56,1.56,1.56,1
ZKX15,2015-11-03 13:00,3,1.56,1.56,1.56,1.56,13
ZKX15,2015-11-03 14:00,3,1.555,1.555,1.555,1.555,2
ZKX15,2015-11-04 08:30,4,1.55,1.55,1.55,1.55,10
ZKX15,2015-11-04 09:00,4,1.547,1.547,1.547,1.547,5
ZKX15,2015-11-04 11:30,4,1.53,1.53,1.53,1.53,5