ZKX17,2017-02-16 12:00,16,1.533,1.533,1.533,1.533,10
ZKX17,2017-02-21 12:30,21,1.505,1.505,1.505,1.505,5
ZKX17,2017-02-24 13:00,24,1.505,1.505,1.505,1.505,30
ZKX17,2017-02-28 13:00,28,1.525,1.525,1.525,1.525,5
ZKX17,2017-03-01 10:00,1,1.533,1.533,1.533,1.533,5
ZKX17,2017-03-01 11:30,1,1.529,1.529,1.529,1.529,5
ZKX17,2017-03-01 13:00,1,1.53,1.53,1.525,1.525,20
ZKX17,2017-03-24 12:30,24,1.52,1.52,1.52,1.52,12
ZKX17,2017-04-03 13:00,3,1.555,1.555,1.555,1.555,5
ZKX17,2017-04-07 11:00,7,1.52,1.52,1.52,1.52,5
ZKX17,2017-04-24 13:00,24,1.515,1.515,1.515,1.515,3
ZKX17,2017-04-27 08:30,27,1.518,1.526,1.518,1.526,45
ZKX17,2017-04-27 09:00,27,1.52,1.522,1.52,1.522,20
ZKX17,2017-04-27 09:30,27,1.522,1.522,1.522,1.522,10
ZKX17,2017-04-27 10:00,27,1.522,1.522,1.522,1.522,26
ZKX17,2017-04-27 10:30,27,1.518,1.518,1.518,1.518,15
ZKX17,2017-04-27 12:30,27,1.523,1.523,1.523,1.523,10
ZKX17,2017-05-03 12:30,3,1.498,1.498,1.498,1.498,3
ZKX17,2017-05-04 10:00,4,1.48,1.48,1.48,1.48,2
ZKX17,2017-05-04 10:30,4,1.476,1.476,1.475,1.475,21
ZKX17,2017-05-04 11:30,4,1.467,1.467,1.467,1.467,1
ZKX17,2017-05-24 10:30,24,1.51,1.51,1.51,1.51,36
ZKX17,2017-05-24 13:00,24,1.5,1.5,1.5,1.5,1
ZKX17,2017-05-26 11:30,26,1.507,1.507,1.507,1.507,3
ZKX17,2017-06-08 10:00,8,1.546,1.546,1.546,1.546,2
ZKX17,2017-07-14 12:30,14,1.51,1.51,1.51,1.51,5
ZKX17,2017-07-17 15:30,17,1.508,1.508,1.508,1.508,5
ZKX17,2017-07-26 13:00,26,1.507,1.514,1.507,1.514,6
ZKX17,2017-08-07 10:00,7,1.55,1.55,1.55,1.55,1
ZKX17,2017-08-07 10:30,7,1.552,1.552,1.552,1.552,5
ZKX17,2017-08-08 12:00,8,1.552,1.552,1.552,1.552,3
ZKX17,2017-08-10 10:00,10,1.518,1.518,1.518,1.518,2
ZKX17,2017-08-10 11:00,10,1.518,1.518,1.518,1.518,2
ZKX17,2017-08-10 12:30,10,1.51,1.51,1.51,1.51,1
ZKX17,2017-08-17 13:00,17,1.465,1.465,1.465,1.465,2
ZKX17,2017-08-18 08:00,18,1.463,1.463,1.463,1.463,2
ZKX17,2017-08-18 10:00,18,1.458,1.458,1.458,1.458,3
ZKX17,2017-08-23 10:00,23,1.45,1.45,1.45,1.45,1
ZKX17,2017-08-23 13:00,23,1.449,1.449,1.449,1.449,1
ZKX17,2017-08-23 18:00,24,1.465,1.465,1.465,1.465,1
ZKX17,2017-08-25 10:00,25,1.42,1.42,1.42,1.42,1
ZKX17,2017-08-25 11:00,25,1.415,1.415,1.415,1.415,3
ZKX17,2017-08-25 13:00,25,1.421,1.421,1.419,1.419,2
ZKX17,2017-08-28 09:00,28,1.414,1.416,1.414,1.416,3
ZKX17,2017-08-28 11:00,28,1.422,1.422,1.422,1.422,4
ZKX17,2017-08-28 13:00,28,1.427,1.427,1.427,1.427,20
ZKX17,2017-08-29 10:00,29,1.408,1.408,1.408,1.408,1
ZKX17,2017-08-29 13:00,29,1.415,1.415,1.415,1.415,2
ZKX17,2017-08-30 09:00,30,1.396,1.396,1.396,1.396,1
ZKX17,2017-08-30 13:00,30,1.393,1.4,1.393,1.4,5
ZKX17,2017-08-31 07:30,31,1.4,1.4,1.4,1.4,1
ZKX17,2017-08-31 08:30,31,1.406,1.406,1.406,1.406,1
ZKX17,2017-08-31 09:00,31,1.41,1.41,1.41,1.41,6
ZKX17,2017-08-31 09:30,31,1.412,1.412,1.41,1.412,44
ZKX17,2017-08-31 10:00,31,1.415,1.415,1.415,1.415,15
ZKX17,2017-08-31 11:00,31,1.425,1.425,1.425,1.425,1
ZKX17,2017-08-31 11:30,31,1.431,1.431,1.43,1.43,8
ZKX17,2017-08-31 12:30,31,1.439,1.439,1.439,1.439,10
ZKX17,2017-08-31 13:00,31,1.44,1.442,1.44,1.442,14
ZKX17,2017-09-01 09:00,1,1.45,1.45,1.45,1.45,1
ZKX17,2017-09-01 13:00,1,1.452,1.456,1.452,1.456,2
ZKX17,2017-09-07 07:30,7,1.468,1.468,1.468,1.468,1
ZKX17,2017-09-07 08:00,7,1.471,1.471,1.471,1.471,1
ZKX17,2017-09-07 13:00,7,1.479,1.479,1.479,1.479,1
ZKX17,2017-09-08 12:30,8,1.485,1.488,1.485,1.488,3
ZKX17,2017-09-08 13:00,8,1.49,1.49,1.482,1.482,3
ZKX17,2017-09-11 09:30,11,1.489,1.489,1.483,1.483,2
ZKX17,2017-09-11 12:30,11,1.487,1.493,1.487,1.493,3
ZKX17,2017-09-11 13:00,11,1.5,1.5,1.5,1.5,3
ZKX17,2017-09-11 14:30,11,1.495,1.495,1.495,1.495,2
ZKX17,2017-09-12 09:30,12,1.492,1.492,1.492,1.492,2
ZKX17,2017-09-12 12:30,12,1.495,1.495,1.495,1.495,1
ZKX17,2017-09-12 13:00,12,1.498,1.499,1.498,1.499,3
ZKX17,2017-09-13 03:00,13,1.515,1.515,1.515,1.515,1
ZKX17,2017-09-13 03:30,13,1.54,1.54,1.53,1.53,3
ZKX17,2017-09-13 07:30,13,1.52,1.52,1.52,1.52,5
ZKX17,2017-09-13 08:30,13,1.505,1.505,1.505,1.505,13
ZKX17,2017-09-13 09:30,13,1.505,1.505,1.505,1.505,1
ZKX17,2017-09-13 10:00,13,1.49,1.49,1.49,1.49,1
ZKX17,2017-09-13 13:00,13,1.509,1.509,1.499,1.499,3
ZKX17,2017-09-14 08:30,14,1.508,1.508,1.503,1.503,3
ZKX17,2017-09-14 12:30,14,1.501,1.501,1.5,1.5,2
ZKX17,2017-09-14 13:00,14,1.497,1.497,1.497,1.497,2
ZKX17,2017-09-15 08:30,15,1.495,1.495,1.495,1.495,1
ZKX17,2017-09-15 09:30,15,1.492,1.492,1.492,1.492,1
ZKX17,2017-09-15 12:00,15,1.49,1.49,1.489,1.489,2
ZKX17,2017-09-18 09:00,18,1.5,1.5,1.5,1.5,1
ZKX17,2017-09-18 09:30,18,1.5,1.5,1.5,1.5,1
ZKX17,2017-09-18 10:00,18,1.5,1.508,1.495,1.508,9
ZKX17,2017-09-18 10:30,18,1.506,1.506,1.506,1.506,2
ZKX17,2017-09-18 11:30,18,1.5,1.5,1.5,1.5,1
ZKX17,2017-09-18 13:30,18,1.505,1.505,1.505,1.505,1
ZKX17,2017-09-19 09:30,19,1.496,1.497,1.496,1.497,28
ZKX17,2017-09-19 10:30,19,1.494,1.494,1.494,1.494,23
ZKX17,2017-09-19 12:00,19,1.497,1.497,1.497,1.497,10
ZKX17,2017-09-19 12:30,19,1.495,1.495,1.495,1.495,7
ZKX17,2017-09-19 13:00,19,1.502,1.503,1.499,1.499,5
ZKX17,2017-09-19 13:30,19,1.5,1.5,1.5,1.5,2
ZKX17,2017-09-20 09:00,20,1.498,1.498,1.498,1.498,17
ZKX17,2017-09-20 10:00,20,1.505,1.505,1.495,1.495,3
ZKX17,2017-09-20 10:30,20,1.49,1.5,1.49,1.49,5
ZKX17,2017-09-20 11:00,20,1.49,1.49,1.49,1.49,1
ZKX17,2017-09-20 11:30,20,1.499,1.499,1.496,1.496,2
ZKX17,2017-09-20 12:00,20,1.496,1.496,1.496,1.496,1
ZKX17,2017-09-20 12:30,20,1.498,1.498,1.498,1.498,1
ZKX17,2017-09-20 13:00,20,1.491,1.492,1.484,1.484,7
ZKX17,2017-09-20 13:30,20,1.483,1.483,1.479,1.479,6
ZKX17,2017-09-20 14:00,20,1.48,1.48,1.48,1.48,6
ZKX17,2017-09-20 14:30,20,1.48,1.48,1.48,1.48,6
ZKX17,2017-09-20 15:00,20,1.48,1.485,1.48,1.485,2
ZKX17,2017-09-21 08:00,21,1.483,1.483,1.48,1.48,7
ZKX17,2017-09-21 08:30,21,1.472,1.472,1.465,1.465,15
ZKX17,2017-09-21 09:30,21,1.475,1.475,1.475,1.475,17
ZKX17,2017-09-21 10:00,21,1.47,1.47,1.47,1.47,20
ZKX17,2017-09-21 11:00,21,1.47,1.47,1.467,1.467,12
ZKX17,2017-09-21 11:30,21,1.47,1.47,1.47,1.47,11
ZKX17,2017-09-21 12:00,21,1.468,1.469,1.468,1.469,8
ZKX17,2017-09-21 12:30,21,1.469,1.47,1.469,1.469,9
ZKX17,2017-09-21 13:00,21,1.469,1.478,1.469,1.472,25
ZKX17,2017-09-21 13:30,21,1.472,1.482,1.472,1.48,9
ZKX17,2017-09-21 14:00,21,1.48,1.483,1.48,1.483,18
ZKX17,2017-09-21 14:30,21,1.483,1.483,1.482,1.482,9
ZKX17,2017-09-21 15:00,21,1.482,1.482,1.482,1.482,7
ZKX17,2017-09-22 07:00,22,1.49,1.505,1.49,1.505,7
ZKX17,2017-09-22 07:30,22,1.504,1.504,1.504,1.504,1
ZKX17,2017-09-22 08:00,22,1.504,1.504,1.488,1.488,7
ZKX17,2017-09-22 08:30,22,1.485,1.486,1.485,1.486,13
ZKX17,2017-09-22 09:00,22,1.49,1.49,1.49,1.49,1
ZKX17,2017-09-22 09:30,22,1.491,1.491,1.485,1.485,11
ZKX17,2017-09-22 10:00,22,1.484,1.484,1.484,1.484,1
ZKX17,2017-09-22 10:30,22,1.486,1.486,1.486,1.486,2
ZKX17,2017-09-22 11:00,22,1.483,1.483,1.479,1.479,5
ZKX17,2017-09-22 11:30,22,1.483,1.486,1.483,1.486,6
ZKX17,2017-09-22 12:30,22,1.49,1.49,1.49,1.49,1
ZKX17,2017-09-22 13:00,22,1.488,1.489,1.488,1.488,16
ZKX17,2017-09-22 13:30,22,1.49,1.49,1.49,1.49,4
ZKX17,2017-09-25 08:00,25,1.491,1.491,1.491,1.491,1
ZKX17,2017-09-25 08:30,25,1.486,1.486,1.486,1.486,1
ZKX17,2017-09-25 09:00,25,1.485,1.487,1.485,1.487,19
ZKX17,2017-09-25 09:30,25,1.489,1.489,1.487,1.487,3
ZKX17,2017-09-25 10:00,25,1.487,1.487,1.483,1.483,12
ZKX17,2017-09-25 11:30,25,1.492,1.492,1.492,1.492,1
ZKX17,2017-09-25 12:30,25,1.494,1.497,1.494,1.494,66
ZKX17,2017-09-25 13:00,25,1.496,1.496,1.495,1.495,28
ZKX17,2017-09-25 14:30,25,1.495,1.495,1.495,1.495,1
ZKX17,2017-09-25 15:00,25,1.494,1.494,1.494,1.494,20
ZKX17,2017-09-25 17:00,26,1.5,1.5,1.5,1.5,1
ZKX17,2017-09-26 06:30,26,1.486,1.556,1.486,1.556,23
ZKX17,2017-09-26 07:00,26,1.52,1.52,1.51,1.52,6
ZKX17,2017-09-26 07:30,26,1.515,1.515,1.508,1.508,3
ZKX17,2017-09-26 08:00,26,1.505,1.505,1.503,1.503,7
ZKX17,2017-09-26 08:30,26,1.52,1.52,1.519,1.519,75
ZKX17,2017-09-26 09:00,26,1.512,1.512,1.504,1.504,65
ZKX17,2017-09-26 09:30,26,1.501,1.501,1.5,1.5,3
ZKX17,2017-09-26 10:00,26,1.503,1.508,1.5,1.5,5
ZKX17,2017-09-26 11:00,26,1.5,1.5,1.491,1.491,34
ZKX17,2017-09-26 12:00,26,1.495,1.495,1.495,1.495,9
ZKX17,2017-09-26 12:30,26,1.495,1.495,1.491,1.492,62
ZKX17,2017-09-26 13:00,26,1.489,1.489,1.485,1.485,63
ZKX17,2017-09-27 04:30,27,1.475,1.475,1.435,1.448,14
ZKX17,2017-09-27 05:30,27,1.465,1.465,1.465,1.465,3
ZKX17,2017-09-27 06:00,27,1.465,1.465,1.465,1.465,1
ZKX17,2017-09-27 07:00,27,1.466,1.466,1.466,1.466,4
ZKX17,2017-09-27 08:00,27,1.475,1.485,1.475,1.485,8
ZKX17,2017-09-27 08:30,27,1.475,1.475,1.472,1.472,2
ZKX17,2017-09-27 09:00,27,1.467,1.472,1.467,1.472,2
ZKX17,2017-09-27 09:30,27,1.473,1.505,1.473,1.491,93
ZKX17,2017-09-27 10:00,27,1.49,1.493,1.49,1.493,3
ZKX17,2017-09-27 10:30,27,1.488,1.488,1.488,1.488,1
ZKX17,2017-09-27 11:30,27,1.487,1.487,1.48,1.48,2
ZKX17,2017-09-27 12:30,27,1.475,1.475,1.47,1.47,6
ZKX17,2017-09-27 13:00,27,1.479,1.485,1.479,1.483,15
ZKX17,2017-09-27 15:30,27,1.492,1.492,1.492,1.492,5
ZKX17,2017-09-28 09:00,28,1.485,1.487,1.483,1.487,23
ZKX17,2017-09-28 09:30,28,1.489,1.489,1.489,1.489,1
ZKX17,2017-09-28 10:00,28,1.493,1.493,1.493,1.493,1
ZKX17,2017-09-28 11:30,28,1.491,1.491,1.491,1.491,1
ZKX17,2017-09-28 13:00,28,1.493,1.495,1.487,1.487,9
ZKX17,2017-09-28 13:30,28,1.49,1.49,1.49,1.49,2
ZKX17,2017-09-29 04:00,29,1.5,1.5,1.5,1.5,2
ZKX17,2017-09-29 06:30,29,1.498,1.498,1.498,1.498,2
ZKX17,2017-09-29 07:30,29,1.498,1.498,1.497,1.497,7
ZKX17,2017-09-29 08:30,29,1.497,1.5,1.497,1.499,20
ZKX17,2017-09-29 09:00,29,1.492,1.492,1.485,1.485,20
ZKX17,2017-09-29 09:30,29,1.488,1.488,1.488,1.488,4
ZKX17,2017-09-29 10:00,29,1.483,1.483,1.482,1.483,18
ZKX17,2017-09-29 10:30,29,1.483,1.483,1.483,1.483,2
ZKX17,2017-09-29 11:00,29,1.492,1.492,1.492,1.492,10
ZKX17,2017-09-29 11:30,29,1.498,1.498,1.498,1.498,1
ZKX17,2017-09-29 12:00,29,1.494,1.494,1.492,1.492,2
ZKX17,2017-09-29 12:30,29,1.49,1.49,1.485,1.49,78
ZKX17,2017-09-29 13:00,29,1.486,1.49,1.484,1.49,101
ZKX17,2017-10-02 08:30,2,1.476,1.481,1.476,1.481,6
ZKX17,2017-10-02 09:00,2,1.478,1.478,1.474,1.475,10
ZKX17,2017-10-02 09:30,2,1.474,1.478,1.473,1.478,27
ZKX17,2017-10-02 10:00,2,1.481,1.481,1.475,1.475,4
ZKX17,2017-10-02 10:30,2,1.478,1.478,1.473,1.475,4
ZKX17,2017-10-02 11:00,2,1.474,1.474,1.469,1.469,20
ZKX17,2017-10-02 11:30,2,1.465,1.469,1.462,1.462,19
ZKX17,2017-10-02 12:00,2,1.462,1.465,1.462,1.465,6
ZKX17,2017-10-02 12:30,2,1.462,1.47,1.462,1.47,4
ZKX17,2017-10-02 13:00,2,1.462,1.465,1.462,1.465,34
ZKX17,2017-10-02 13:30,2,1.465,1.465,1.465,1.465,3
ZKX17,2017-10-02 15:30,2,1.465,1.465,1.465,1.465,2
ZKX17,2017-10-03 05:00,3,1.463,1.463,1.463,1.463,1
ZKX17,2017-10-03 05:30,3,1.463,1.463,1.463,1.463,1
ZKX17,2017-10-03 06:00,3,1.467,1.467,1.467,1.467,2
ZKX17,2017-10-03 08:00,3,1.47,1.47,1.47,1.47,5
ZKX17,2017-10-03 08:30,3,1.467,1.467,1.465,1.465,16
ZKX17,2017-10-03 09:00,3,1.47,1.476,1.47,1.476,45
ZKX17,2017-10-03 09:30,3,1.475,1.475,1.466,1.466,103
ZKX17,2017-10-03 10:00,3,1.469,1.469,1.467,1.467,20
ZKX17,2017-10-03 10:30,3,1.465,1.465,1.461,1.461,108
ZKX17,2017-10-03 11:00,3,1.466,1.466,1.466,1.466,2
ZKX17,2017-10-03 11:30,3,1.462,1.462,1.46,1.46,58
ZKX17,2017-10-03 12:00,3,1.46,1.46,1.46,1.46,6
ZKX17,2017-10-03 12:30,3,1.461,1.461,1.46,1.46,12
ZKX17,2017-10-03 13:00,3,1.453,1.455,1.448,1.448,38
ZKX17,2017-10-03 13:30,3,1.45,1.45,1.45,1.45,2
ZKX17,2017-10-03 14:00,3,1.45,1.45,1.45,1.45,16
ZKX17,2017-10-03 14:30,3,1.452,1.453,1.452,1.453,7
ZKX17,2017-10-04 08:00,4,1.444,1.446,1.444,1.444,30
ZKX17,2017-10-04 08:30,4,1.447,1.447,1.447,1.447,24
ZKX17,2017-10-04 09:00,4,1.446,1.446,1.442,1.442,52
ZKX17,2017-10-04 09:30,4,1.442,1.442,1.424,1.426,210
ZKX17,2017-10-04 10:00,4,1.423,1.438,1.421,1.438,68
ZKX17,2017-10-04 10:30,4,1.435,1.435,1.433,1.433,10
ZKX17,2017-10-04 11:00,4,1.43,1.43,1.429,1.429,12
ZKX17,2017-10-04 12:00,4,1.433,1.433,1.433,1.433,2
ZKX17,2017-10-04 12:30,4,1.433,1.433,1.431,1.431,48
ZKX17,2017-10-04 13:00,4,1.432,1.44,1.432,1.438,72
ZKX17,2017-10-04 13:30,4,1.438,1.438,1.438,1.438,18
ZKX17,2017-10-04 15:30,4,1.444,1.445,1.444,1.445,24
ZKX17,2017-10-05 07:30,5,1.449,1.45,1.44,1.45,54
ZKX17,2017-10-05 08:00,5,1.447,1.45,1.445,1.45,44
ZKX17,2017-10-05 08:30,5,1.451,1.451,1.445,1.445,68
ZKX17,2017-10-05 09:00,5,1.449,1.449,1.441,1.446,86
ZKX17,2017-10-05 09:30,5,1.447,1.451,1.447,1.45,48
ZKX17,2017-10-05 10:00,5,1.45,1.45,1.45,1.45,34
ZKX17,2017-10-05 10:30,5,1.449,1.45,1.449,1.45,20
ZKX17,2017-10-05 11:00,5,1.45,1.45,1.45,1.45,10
ZKX17,2017-10-05 11:30,5,1.451,1.452,1.445,1.445,6
ZKX17,2017-10-05 12:00,5,1.445,1.446,1.445,1.446,2
ZKX17,2017-10-05 12:30,5,1.448,1.448,1.446,1.446,2
ZKX17,2017-10-05 13:00,5,1.445,1.445,1.437,1.437,63
ZKX17,2017-10-05 13:30,5,1.438,1.439,1.437,1.437,54
ZKX17,2017-10-05 15:00,5,1.439,1.439,1.439,1.439,1
ZKX17,2017-10-06 07:30,6,1.427,1.43,1.427,1.43,11
ZKX17,2017-10-06 08:00,6,1.431,1.433,1.431,1.433,20
ZKX17,2017-10-06 08:30,6,1.434,1.435,1.434,1.434,4
ZKX17,2017-10-06 09:00,6,1.43,1.43,1.42,1.42,47
ZKX17,2017-10-06 09:30,6,1.42,1.428,1.42,1.425,23
ZKX17,2017-10-06 10:00,6,1.427,1.427,1.425,1.425,9
ZKX17,2017-10-06 10:30,6,1.425,1.427,1.425,1.427,3
ZKX17,2017-10-06 11:00,6,1.425,1.425,1.422,1.422,2
ZKX17,2017-10-06 11:30,6,1.422,1.422,1.422,1.422,1
ZKX17,2017-10-06 12:30,6,1.42,1.42,1.42,1.42,71
ZKX17,2017-10-06 13:00,6,1.415,1.422,1.415,1.42,60
ZKX17,2017-10-06 13:30,6,1.42,1.425,1.42,1.425,22
ZKX17,2017-10-08 17:00,9,1.412,1.412,1.412,1.412,1
ZKX17,2017-10-09 09:00,9,1.415,1.416,1.414,1.415,64
ZKX17,2017-10-09 09:30,9,1.412,1.413,1.412,1.413,28
ZKX17,2017-10-09 10:00,9,1.412,1.414,1.412,1.413,5
ZKX17,2017-10-09 11:00,9,1.417,1.417,1.417,1.417,2
ZKX17,2017-10-09 12:00,9,1.417,1.419,1.417,1.419,26
ZKX17,2017-10-09 13:00,9,1.414,1.42,1.414,1.418,21
ZKX17,2017-10-10 09:00,10,1.42,1.422,1.417,1.417,74
ZKX17,2017-10-10 09:30,10,1.42,1.42,1.415,1.415,15
ZKX17,2017-10-10 10:00,10,1.417,1.417,1.417,1.417,16
ZKX17,2017-10-10 11:00,10,1.412,1.412,1.412,1.412,1
ZKX17,2017-10-10 11:30,10,1.411,1.411,1.411,1.411,1
ZKX17,2017-10-10 12:00,10,1.417,1.417,1.417,1.417,3
ZKX17,2017-10-10 12:30,10,1.421,1.426,1.42,1.42,81
ZKX17,2017-10-10 13:00,10,1.416,1.421,1.416,1.421,21
ZKX17,2017-10-10 14:30,10,1.421,1.423,1.421,1.423,17
ZKX17,2017-10-10 15:00,10,1.423,1.424,1.423,1.424,19
ZKX17,2017-10-11 03:30,11,1.424,1.424,1.424,1.424,2
ZKX17,2017-10-11 07:30,11,1.424,1.424,1.417,1.417,5
ZKX17,2017-10-11 08:00,11,1.421,1.43,1.421,1.43,21
ZKX17,2017-10-11 08:30,11,1.428,1.428,1.422,1.422,7
ZKX17,2017-10-11 09:00,11,1.422,1.422,1.42,1.42,38
ZKX17,2017-10-11 09:30,11,1.425,1.426,1.423,1.423,4
ZKX17,2017-10-11 10:00,11,1.425,1.43,1.425,1.43,29
ZKX17,2017-10-11 10:30,11,1.43,1.43,1.43,1.43,1
ZKX17,2017-10-11 11:00,11,1.427,1.433,1.427,1.433,8
ZKX17,2017-10-11 11:30,11,1.433,1.433,1.431,1.431,5
ZKX17,2017-10-11 12:30,11,1.43,1.43,1.428,1.43,31
ZKX17,2017-10-11 13:00,11,1.428,1.428,1.425,1.425,19
ZKX17,2017-10-11 13:30,11,1.427,1.427,1.421,1.421,2
ZKX17,2017-10-11 14:00,11,1.425,1.425,1.425,1.425,20
ZKX17,2017-10-12 05:30,12,1.418,1.418,1.418,1.418,1
ZKX17,2017-10-12 06:30,12,1.418,1.418,1.418,1.418,3
ZKX17,2017-10-12 09:00,12,1.42,1.42,1.42,1.42,1
ZKX17,2017-10-12 10:00,12,1.422,1.43,1.422,1.428,84
ZKX17,2017-10-12 10:30,12,1.426,1.426,1.426,1.426,5
ZKX17,2017-10-12 11:00,12,1.429,1.445,1.429,1.445,14
ZKX17,2017-10-12 12:00,12,1.43,1.43,1.428,1.428,21
ZKX17,2017-10-12 13:00,12,1.426,1.43,1.426,1.43,2
ZKX17,2017-10-12 13:30,12,1.43,1.432,1.43,1.432,36
ZKX17,2017-10-13 03:00,13,1.433,1.433,1.433,1.433,2
ZKX17,2017-10-13 05:30,13,1.433,1.433,1.433,1.433,1
ZKX17,2017-10-13 06:30,13,1.44,1.44,1.44,1.44,1
ZKX17,2017-10-13 07:00,13,1.439,1.443,1.439,1.442,8
ZKX17,2017-10-13 08:30,13,1.434,1.435,1.433,1.435,23
ZKX17,2017-10-13 09:00,13,1.435,1.436,1.432,1.432,9
ZKX17,2017-10-13 09:30,13,1.436,1.436,1.436,1.436,28
ZKX17,2017-10-13 11:00,13,1.438,1.438,1.437,1.437,2
ZKX17,2017-10-13 13:00,13,1.434,1.435,1.431,1.432,27
ZKX17,2017-10-13 14:30,13,1.434,1.434,1.434,1.434,5
ZKX17,2017-10-16 06:00,16,1.426,1.426,1.422,1.422,4
ZKX17,2017-10-16 07:00,16,1.428,1.428,1.428,1.428,1
ZKX17,2017-10-16 07:30,16,1.429,1.429,1.429,1.429,11
ZKX17,2017-10-16 09:00,16,1.422,1.422,1.42,1.42,25
ZKX17,2017-10-16 09:30,16,1.42,1.42,1.42,1.42,2
ZKX17,2017-10-16 10:00,16,1.421,1.421,1.421,1.421,3
ZKX17,2017-10-16 10:30,16,1.422,1.422,1.422,1.422,2
ZKX17,2017-10-16 11:00,16,1.421,1.421,1.421,1.421,2
ZKX17,2017-10-16 11:30,16,1.424,1.424,1.424,1.424,11
ZKX17,2017-10-16 12:00,16,1.421,1.421,1.42,1.42,42
ZKX17,2017-10-16 12:30,16,1.42,1.42,1.42,1.42,8
ZKX17,2017-10-16 13:00,16,1.42,1.423,1.418,1.423,61
ZKX17,2017-10-16 13:30,16,1.42,1.42,1.42,1.42,1
ZKX17,2017-10-16 14:00,16,1.421,1.421,1.42,1.42,5
ZKX17,2017-10-17 05:30,17,1.42,1.42,1.418,1.418,13
ZKX17,2017-10-17 08:00,17,1.418,1.418,1.416,1.416,49
ZKX17,2017-10-17 08:30,17,1.416,1.417,1.416,1.417,8
ZKX17,2017-10-17 09:00,17,1.423,1.428,1.423,1.428,35
ZKX17,2017-10-17 09:30,17,1.425,1.425,1.425,1.425,9
ZKX17,2017-10-17 10:30,17,1.424,1.425,1.422,1.423,8
ZKX17,2017-10-17 11:30,17,1.425,1.425,1.425,1.425,1
ZKX17,2017-10-17 13:00,17,1.427,1.43,1.427,1.43,31
ZKX17,2017-10-17 13:30,17,1.433,1.433,1.433,1.433,1
ZKX17,2017-10-17 14:00,17,1.435,1.452,1.435,1.44,17
ZKX17,2017-10-17 14:30,17,1.432,1.432,1.43,1.43,2
ZKX17,2017-10-18 07:30,18,1.429,1.43,1.429,1.43,6
ZKX17,2017-10-18 08:00,18,1.425,1.425,1.425,1.425,1
ZKX17,2017-10-18 08:30,18,1.426,1.426,1.426,1.426,5
ZKX17,2017-10-18 09:00,18,1.425,1.428,1.424,1.424,19
ZKX17,2017-10-18 09:30,18,1.424,1.424,1.42,1.42,7
ZKX17,2017-10-18 10:00,18,1.422,1.425,1.42,1.42,27
ZKX17,2017-10-18 10:30,18,1.416,1.416,1.413,1.413,26
ZKX17,2017-10-18 11:00,18,1.418,1.418,1.418,1.418,6
ZKX17,2017-10-18 11:30,18,1.42,1.42,1.419,1.419,17
ZKX17,2017-10-18 12:30,18,1.414,1.414,1.414,1.414,1
ZKX17,2017-10-18 13:00,18,1.411,1.416,1.411,1.416,9
ZKX17,2017-10-18 14:00,18,1.416,1.416,1.416,1.416,1
ZKX17,2017-10-19 05:30,19,1.416,1.416,1.416,1.416,2
ZKX17,2017-10-19 07:30,19,1.421,1.421,1.421,1.421,1
ZKX17,2017-10-19 08:00,19,1.422,1.422,1.422,1.422,2
ZKX17,2017-10-19 08:30,19,1.421,1.421,1.421,1.421,1
ZKX17,2017-10-19 09:00,19,1.412,1.412,1.412,1.412,5
ZKX17,2017-10-19 09:30,19,1.411,1.411,1.401,1.401,41
ZKX17,2017-10-19 10:00,19,1.402,1.402,1.4,1.4,24
ZKX17,2017-10-19 10:30,19,1.403,1.407,1.403,1.407,5
ZKX17,2017-10-19 11:30,19,1.405,1.405,1.405,1.405,1
ZKX17,2017-10-19 12:00,19,1.405,1.405,1.402,1.402,17
ZKX17,2017-10-19 12:30,19,1.402,1.402,1.398,1.398,17
ZKX17,2017-10-19 13:00,19,1.397,1.397,1.391,1.394,6
ZKX17,2017-10-19 13:30,19,1.39,1.39,1.39,1.39,1
ZKX17,2017-10-20 06:30,20,1.394,1.394,1.394,1.394,4
ZKX17,2017-10-20 07:00,20,1.396,1.396,1.396,1.396,1
ZKX17,2017-10-20 08:30,20,1.397,1.397,1.394,1.394,23
ZKX17,2017-10-20 09:30,20,1.39,1.39,1.388,1.388,17
ZKX17,2017-10-20 10:00,20,1.39,1.391,1.387,1.391,23
ZKX17,2017-10-20 10:30,20,1.391,1.392,1.39,1.39,34
ZKX17,2017-10-20 11:00,20,1.388,1.388,1.388,1.388,4
ZKX17,2017-10-20 11:30,20,1.386,1.39,1.384,1.386,27
ZKX17,2017-10-20 12:00,20,1.385,1.386,1.384,1.384,23
ZKX17,2017-10-20 13:00,20,1.384,1.39,1.384,1.385,16
ZKX17,2017-10-20 13:30,20,1.39,1.398,1.389,1.395,19
ZKX17,2017-10-20 14:30,20,1.397,1.397,1.395,1.395,17
ZKX17,2017-10-23 08:30,23,1.394,1.401,1.394,1.401,19
ZKX17,2017-10-23 09:00,23,1.4,1.404,1.4,1.401,15
ZKX17,2017-10-23 09:30,23,1.41,1.415,1.41,1.415,24
ZKX17,2017-10-23 10:00,23,1.415,1.415,1.414,1.414,61
ZKX17,2017-10-23 10:30,23,1.418,1.418,1.418,1.418,3
ZKX17,2017-10-23 11:30,23,1.418,1.418,1.418,1.418,31
ZKX17,2017-10-23 12:00,23,1.42,1.42,1.42,1.42,6
ZKX17,2017-10-23 12:30,23,1.418,1.418,1.418,1.418,10
ZKX17,2017-10-23 13:00,23,1.421,1.422,1.419,1.419,3
ZKX17,2017-10-23 13:30,23,1.42,1.42,1.42,1.42,1
ZKX17,2017-10-24 06:00,24,1.42,1.42,1.42,1.42,2
ZKX17,2017-10-24 08:30,24,1.429,1.433,1.429,1.431,24
ZKX17,2017-10-24 09:30,24,1.426,1.426,1.426,1.426,3
ZKX17,2017-10-24 10:00,24,1.421,1.421,1.421,1.421,1
ZKX17,2017-10-24 12:30,24,1.423,1.425,1.423,1.424,22
ZKX17,2017-10-24 13:00,24,1.423,1.423,1.417,1.42,71
ZKX17,2017-10-24 14:00,24,1.42,1.42,1.42,1.42,2
ZKX17,2017-10-25 08:00,25,1.419,1.419,1.419,1.419,1
ZKX17,2017-10-25 09:30,25,1.41,1.41,1.41,1.41,5
ZKX17,2017-10-25 10:00,25,1.405,1.405,1.405,1.405,20
ZKX17,2017-10-25 11:00,25,1.4,1.4,1.4,1.4,15
ZKX17,2017-10-25 12:00,25,1.4,1.4,1.4,1.4,19
ZKX17,2017-10-25 13:00,25,1.39,1.39,1.39,1.39,3
ZKX17,2017-10-26 07:30,26,1.4,1.4,1.4,1.4,2
ZKX17,2017-10-26 08:00,26,1.4,1.4,1.4,1.4,1
ZKX17,2017-10-26 08:30,26,1.395,1.395,1.395,1.395,1
ZKX17,2017-10-26 09:00,26,1.397,1.398,1.397,1.398,6
ZKX17,2017-10-26 11:00,26,1.388,1.388,1.388,1.388,1
ZKX17,2017-10-26 12:00,26,1.388,1.388,1.388,1.388,3
ZKX17,2017-10-26 12:30,26,1.388,1.389,1.388,1.389,16
ZKX17,2017-10-26 13:00,26,1.39,1.392,1.389,1.392,7
ZKX17,2017-10-26 13:30,26,1.391,1.393,1.391,1.393,6
ZKX17,2017-10-26 14:00,26,1.393,1.393,1.391,1.392,6
ZKX17,2017-10-26 14:30,26,1.393,1.394,1.393,1.394,7
ZKX17,2017-10-26 15:00,26,1.393,1.395,1.393,1.395,5
ZKX17,2017-10-26 15:30,26,1.395,1.395,1.395,1.395,1
ZKX17,2017-10-27 08:30,27,1.396,1.405,1.396,1.405,12
ZKX17,2017-10-27 09:30,27,1.397,1.397,1.395,1.395,6
ZKX17,2017-10-30 05:30,30,1.419,1.419,1.419,1.419,1
ZKX17,2017-10-30 08:30,30,1.415,1.415,1.415,1.415,2
ZKX17,2017-10-30 09:00,30,1.41,1.415,1.41,1.415,3
ZKX17,2017-10-30 10:30,30,1.419,1.419,1.419,1.419,2
ZKX17,2017-10-30 11:30,30,1.419,1.42,1.419,1.42,10
ZKX17,2017-10-30 12:00,30,1.425,1.425,1.425,1.425,3
ZKX17,2017-10-30 12:30,30,1.43,1.43,1.43,1.43,7
ZKX17,2017-10-31 09:30,31,1.41,1.41,1.41,1.41,9
ZKX17,2017-10-31 13:00,31,1.43,1.43,1.43,1.43,1
ZKX17,2017-11-01 13:30,1,1.432,1.432,1.432,1.432,5
ZKX17,2017-11-02 09:00,2,1.42,1.42,1.42,1.42,5
ZKX17,2017-11-02 13:30,2,1.42,1.42,1.42,1.42,1