ZKZ10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKZ10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKZ10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKZ10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKZ10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKZ10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKZ10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKZ10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKZ10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKZ10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKZ10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKZ10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKZ10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKZ10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKZ10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKZ10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKZ10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKZ10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKZ10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKZ10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKZ10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKZ10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKZ10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKZ10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKZ10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKZ10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKZ10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKZ10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKZ10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKZ10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKZ10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKZ10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKZ10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKZ10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKZ10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKZ10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKZ10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKZ10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKZ10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKZ10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKZ10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKZ10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKZ10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKZ10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKZ10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKZ10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKZ10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKZ10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKZ10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKZ10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKZ10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKZ10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKZ10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKZ10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKZ10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKZ10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKZ10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKZ10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKZ10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKZ10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKZ10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKZ10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKZ10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKZ10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKZ10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKZ10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKZ10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKZ10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKZ10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKZ10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKZ10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKZ10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKZ10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKZ10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKZ10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKZ10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKZ10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKZ10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKZ10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKZ10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKZ10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKZ10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKZ10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKZ10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKZ10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKZ10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKZ10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKZ10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKZ10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKZ10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKZ10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKZ10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKZ10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKZ10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKZ10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKZ10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKZ10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKZ10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKZ10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKZ10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKZ10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKZ10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKZ10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKZ10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKZ10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKZ10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKZ10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKZ10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKZ10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKZ10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKZ10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKZ10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKZ10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKZ10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKZ10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKZ10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKZ10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKZ10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKZ10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKZ10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKZ10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKZ10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKZ10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKZ10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKZ10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKZ10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKZ10,2009-06-02 12:00,2,1.83,1.84,1.83,1.84,10
ZKZ10,2009-06-02 12:30,2,1.85,1.86,1.85,1.86,20
ZKZ10,2009-06-02 13:00,2,1.87,1.87,1.87,1.87,5
ZKZ10,2009-07-09 13:00,9,1.55,1.55,1.55,1.55,5
ZKZ10,2009-08-07 13:00,7,1.54,1.54,1.54,1.54,5
ZKZ10,2009-08-10 13:00,10,1.55,1.55,1.55,1.55,5
ZKZ10,2009-08-11 13:00,11,1.55,1.55,1.55,1.55,7
ZKZ10,2009-08-12 13:00,12,1.565,1.565,1.565,1.565,5
ZKZ10,2009-08-13 13:00,13,1.565,1.565,1.565,1.565,5
ZKZ10,2009-08-14 13:00,14,1.575,1.575,1.575,1.575,5
ZKZ10,2009-08-18 13:00,18,1.565,1.565,1.565,1.565,5
ZKZ10,2009-08-19 13:00,19,1.575,1.575,1.575,1.575,5
ZKZ10,2009-08-20 13:00,20,1.575,1.575,1.575,1.575,5
ZKZ10,2009-08-21 13:00,21,1.58,1.58,1.58,1.58,5
ZKZ10,2009-08-24 13:00,24,1.602,1.602,1.602,1.602,5
ZKZ10,2009-08-25 13:00,25,1.602,1.602,1.602,1.602,5
ZKZ10,2009-08-26 13:00,26,1.613,1.613,1.613,1.613,5
ZKZ10,2009-08-27 13:00,27,1.612,1.612,1.612,1.612,5
ZKZ10,2009-08-28 13:00,28,1.6,1.6,1.6,1.6,5
ZKZ10,2009-08-31 13:00,31,1.59,1.59,1.59,1.59,5
ZKZ10,2009-09-01 13:00,1,1.591,1.591,1.59,1.59,10
ZKZ10,2009-09-02 13:00,2,1.586,1.586,1.586,1.586,5
ZKZ10,2009-09-03 13:00,3,1.586,1.59,1.586,1.59,5
ZKZ10,2009-09-04 13:00,4,1.57,1.57,1.57,1.57,5
ZKZ10,2009-09-08 13:00,8,1.57,1.57,1.57,1.57,5
ZKZ10,2009-09-09 13:00,9,1.58,1.58,1.58,1.58,5
ZKZ10,2009-09-10 13:00,10,1.59,1.59,1.59,1.59,5
ZKZ10,2009-09-11 13:00,11,1.6,1.6,1.6,1.6,1
ZKZ10,2009-09-14 13:00,14,1.605,1.605,1.605,1.605,5
ZKZ10,2009-09-15 13:00,15,1.655,1.655,1.655,1.655,3
ZKZ10,2009-09-16 13:00,16,1.65,1.65,1.65,1.65,4
ZKZ10,2009-09-17 13:00,17,1.63,1.63,1.63,1.63,5
ZKZ10,2009-09-18 13:00,18,1.617,1.617,1.606,1.606,6
ZKZ10,2009-09-21 13:00,21,1.62,1.625,1.62,1.625,10
ZKZ10,2009-09-22 13:00,22,1.635,1.635,1.635,1.635,5
ZKZ10,2009-09-23 13:00,23,1.635,1.635,1.62,1.62,6
ZKZ10,2009-09-24 13:00,24,1.62,1.62,1.62,1.62,3
ZKZ10,2009-09-25 13:00,25,1.621,1.621,1.621,1.621,5
ZKZ10,2009-09-28 13:00,28,1.64,1.64,1.64,1.64,3
ZKZ10,2009-09-30 13:00,30,1.65,1.65,1.65,1.65,1
ZKZ10,2009-10-01 13:00,1,1.65,1.65,1.65,1.65,2
ZKZ10,2009-10-02 13:00,2,1.65,1.65,1.65,1.65,3
ZKZ10,2009-10-05 13:00,5,1.67,1.67,1.67,1.67,2
ZKZ10,2009-10-06 12:00,6,1.701,1.701,1.701,1.701,2
ZKZ10,2009-10-06 13:00,6,1.68,1.7,1.68,1.7,4
ZKZ10,2009-10-07 13:00,7,1.69,1.69,1.69,1.69,5
ZKZ10,2009-10-08 13:00,8,1.71,1.74,1.71,1.74,6
ZKZ10,2009-10-12 13:00,12,1.75,1.75,1.75,1.75,5
ZKZ10,2009-10-13 13:00,13,1.765,1.765,1.765,1.765,10
ZKZ10,2009-10-14 11:30,14,1.8,1.8,1.8,1.8,10
ZKZ10,2009-10-14 13:00,14,1.771,1.771,1.77,1.77,7
ZKZ10,2009-10-15 13:00,15,1.74,1.74,1.724,1.74,7
ZKZ10,2009-10-16 13:00,16,1.74,1.751,1.74,1.741,15
ZKZ10,2009-10-19 13:00,19,1.77,1.784,1.77,1.784,10
ZKZ10,2009-10-20 13:00,20,1.79,1.79,1.79,1.79,3
ZKZ10,2009-10-21 11:30,21,1.83,1.83,1.83,1.83,2
ZKZ10,2009-10-21 13:00,21,1.831,1.841,1.831,1.841,10
ZKZ10,2009-10-22 13:00,22,1.851,1.851,1.851,1.851,3
ZKZ10,2009-10-23 11:30,23,1.885,1.885,1.885,1.885,10
ZKZ10,2009-10-23 13:00,23,1.867,1.867,1.867,1.867,1
ZKZ10,2009-10-26 13:00,26,1.82,1.821,1.82,1.821,9
ZKZ10,2009-10-27 13:00,27,1.8,1.8,1.8,1.8,3
ZKZ10,2009-10-28 13:00,28,1.78,1.79,1.78,1.79,6
ZKZ10,2009-10-29 13:00,29,1.808,1.808,1.808,1.808,5
ZKZ10,2009-10-30 13:00,30,1.77,1.77,1.77,1.77,5
ZKZ10,2009-11-02 13:00,2,1.79,1.79,1.79,1.79,4
ZKZ10,2009-11-03 13:00,3,1.82,1.82,1.808,1.808,13
ZKZ10,2009-11-04 13:00,4,1.803,1.803,1.803,1.803,3
ZKZ10,2009-11-05 13:00,5,1.81,1.81,1.806,1.81,6
ZKZ10,2009-11-06 13:00,6,1.795,1.795,1.785,1.785,7
ZKZ10,2009-11-09 13:00,9,1.82,1.831,1.82,1.831,5
ZKZ10,2009-11-10 13:00,10,1.82,1.82,1.82,1.82,1
ZKZ10,2009-11-11 13:00,11,1.835,1.835,1.835,1.835,3
ZKZ10,2009-11-12 13:00,12,1.821,1.821,1.821,1.821,3
ZKZ10,2009-11-13 11:00,13,1.835,1.835,1.835,1.835,7
ZKZ10,2009-11-13 13:00,13,1.83,1.83,1.83,1.83,3
ZKZ10,2009-11-16 13:00,16,1.86,1.86,1.86,1.86,6
ZKZ10,2009-11-17 11:00,17,1.86,1.86,1.86,1.86,8
ZKZ10,2009-11-18 12:30,18,1.865,1.865,1.865,1.865,5
ZKZ10,2009-11-18 13:00,18,1.85,1.855,1.85,1.855,4
ZKZ10,2009-11-20 13:00,20,1.84,1.84,1.84,1.84,3
ZKZ10,2009-11-23 13:00,23,1.85,1.85,1.85,1.85,1
ZKZ10,2009-11-24 13:00,24,1.82,1.82,1.82,1.82,3
ZKZ10,2009-11-27 11:30,27,1.825,1.825,1.825,1.825,2
ZKZ10,2009-11-30 10:30,30,1.84,1.84,1.84,1.84,1
ZKZ10,2009-11-30 13:00,30,1.845,1.85,1.845,1.85,5
ZKZ10,2009-12-01 13:00,1,1.86,1.86,1.86,1.86,2
ZKZ10,2009-12-02 13:00,2,1.835,1.835,1.825,1.825,3
ZKZ10,2009-12-03 13:00,3,1.825,1.825,1.825,1.825,3
ZKZ10,2009-12-04 13:00,4,1.8,1.8,1.8,1.8,1
ZKZ10,2009-12-07 13:00,7,1.805,1.805,1.801,1.803,17
ZKZ10,2009-12-08 13:00,8,1.806,1.806,1.806,1.806,5
ZKZ10,2009-12-09 13:00,9,1.781,1.786,1.781,1.786,7
ZKZ10,2009-12-10 10:00,10,1.799,1.799,1.799,1.799,15
ZKZ10,2009-12-10 12:00,10,1.795,1.795,1.795,1.795,5
ZKZ10,2009-12-10 13:00,10,1.777,1.777,1.777,1.777,7
ZKZ10,2009-12-11 13:00,11,1.775,1.775,1.765,1.775,14
ZKZ10,2009-12-14 13:00,14,1.745,1.745,1.74,1.74,5
ZKZ10,2009-12-15 13:00,15,1.762,1.762,1.762,1.762,5
ZKZ10,2009-12-16 13:00,16,1.767,1.767,1.766,1.766,5
ZKZ10,2009-12-17 13:00,17,1.747,1.747,1.747,1.747,5
ZKZ10,2009-12-18 12:30,18,1.77,1.77,1.77,1.77,2
ZKZ10,2009-12-18 13:00,18,1.761,1.761,1.76,1.76,10
ZKZ10,2009-12-21 11:00,21,1.78,1.78,1.78,1.78,5
ZKZ10,2009-12-21 11:30,21,1.77,1.77,1.77,1.77,5
ZKZ10,2009-12-21 13:00,21,1.762,1.762,1.762,1.762,3
ZKZ10,2009-12-22 10:30,22,1.78,1.78,1.78,1.78,5
ZKZ10,2009-12-22 13:00,22,1.776,1.776,1.776,1.776,5
ZKZ10,2009-12-23 13:00,23,1.796,1.796,1.796,1.796,3
ZKZ10,2009-12-24 11:30,24,1.801,1.801,1.801,1.801,5
ZKZ10,2009-12-28 13:00,28,1.842,1.842,1.842,1.842,5
ZKZ10,2009-12-29 13:00,29,1.846,1.846,1.846,1.846,5
ZKZ10,2009-12-30 13:00,30,1.851,1.851,1.851,1.851,4
ZKZ10,2009-12-31 13:00,31,1.875,1.875,1.85,1.85,21
ZKZ10,2010-01-04 13:00,4,1.851,1.851,1.85,1.85,5
ZKZ10,2010-01-05 11:00,5,1.85,1.85,1.85,1.85,5
ZKZ10,2010-01-05 13:00,5,1.85,1.85,1.85,1.85,5
ZKZ10,2010-01-06 13:00,6,1.854,1.855,1.853,1.855,16
ZKZ10,2010-01-07 10:30,7,1.865,1.865,1.865,1.865,5
ZKZ10,2010-01-07 13:00,7,1.856,1.856,1.856,1.856,5
ZKZ10,2010-01-08 13:00,8,1.87,1.871,1.87,1.871,14
ZKZ10,2010-01-11 11:00,11,1.9,1.9,1.9,1.9,10
ZKZ10,2010-01-11 13:00,11,1.876,1.876,1.87,1.871,40
ZKZ10,2010-01-12 12:30,12,1.801,1.801,1.801,1.801,5
ZKZ10,2010-01-12 13:00,12,1.795,1.8,1.79,1.791,19
ZKZ10,2010-01-13 13:00,13,1.782,1.79,1.782,1.79,10
ZKZ10,2010-01-14 13:00,14,1.781,1.79,1.774,1.774,16
ZKZ10,2010-01-15 13:00,15,1.772,1.772,1.766,1.766,10
ZKZ10,2010-01-19 11:00,19,1.77,1.77,1.77,1.77,2
ZKZ10,2010-01-19 12:00,19,1.789,1.795,1.789,1.795,8
ZKZ10,2010-01-19 13:00,19,1.775,1.775,1.77,1.77,13
ZKZ10,2010-01-20 09:30,20,1.752,1.752,1.752,1.752,2
ZKZ10,2010-01-20 13:00,20,1.753,1.753,1.749,1.75,12
ZKZ10,2010-01-21 13:00,21,1.76,1.76,1.76,1.76,10
ZKZ10,2010-01-22 11:00,22,1.77,1.77,1.77,1.77,5
ZKZ10,2010-01-22 11:30,22,1.763,1.763,1.759,1.759,5
ZKZ10,2010-01-22 13:00,22,1.751,1.752,1.747,1.747,15
ZKZ10,2010-01-25 13:00,25,1.76,1.76,1.76,1.76,3
ZKZ10,2010-01-26 13:00,26,1.751,1.76,1.75,1.76,12
ZKZ10,2010-01-27 13:00,27,1.73,1.749,1.73,1.749,20
ZKZ10,2010-01-28 13:00,28,1.738,1.743,1.738,1.743,20
ZKZ10,2010-01-29 13:00,29,1.73,1.74,1.73,1.732,18
ZKZ10,2010-02-01 11:30,1,1.74,1.74,1.74,1.74,1
ZKZ10,2010-02-01 13:00,1,1.731,1.74,1.731,1.74,12
ZKZ10,2010-02-02 12:30,2,1.765,1.765,1.765,1.765,5
ZKZ10,2010-02-02 13:00,2,1.762,1.762,1.76,1.761,20
ZKZ10,2010-02-03 13:00,3,1.737,1.737,1.73,1.73,10
ZKZ10,2010-02-04 13:00,4,1.73,1.731,1.73,1.731,15
ZKZ10,2010-02-05 12:30,5,1.712,1.712,1.712,1.712,2
ZKZ10,2010-02-05 13:00,5,1.715,1.715,1.701,1.701,21
ZKZ10,2010-02-08 10:30,8,1.726,1.726,1.726,1.726,5
ZKZ10,2010-02-08 12:00,8,1.727,1.727,1.727,1.727,2
ZKZ10,2010-02-08 13:00,8,1.724,1.724,1.723,1.723,15
ZKZ10,2010-02-09 13:00,9,1.728,1.728,1.728,1.728,10
ZKZ10,2010-02-10 13:00,10,1.73,1.73,1.729,1.729,11
ZKZ10,2010-02-11 10:30,11,1.725,1.725,1.725,1.725,10
ZKZ10,2010-02-11 11:00,11,1.727,1.727,1.727,1.727,5
ZKZ10,2010-02-11 12:00,11,1.725,1.725,1.725,1.725,5
ZKZ10,2010-02-11 13:00,11,1.722,1.722,1.72,1.72,20
ZKZ10,2010-02-12 10:30,12,1.71,1.71,1.71,1.71,2
ZKZ10,2010-02-12 13:00,12,1.7,1.7,1.695,1.695,15
ZKZ10,2010-02-16 09:30,16,1.721,1.721,1.721,1.721,6
ZKZ10,2010-02-16 13:00,16,1.71,1.71,1.71,1.71,5
ZKZ10,2010-02-17 13:00,17,1.692,1.7,1.692,1.7,10
ZKZ10,2010-02-18 13:00,18,1.691,1.691,1.69,1.69,15
ZKZ10,2010-02-19 12:30,19,1.7,1.7,1.7,1.7,15
ZKZ10,2010-02-19 13:00,19,1.7,1.715,1.698,1.715,25
ZKZ10,2010-02-22 12:00,22,1.725,1.725,1.725,1.725,10
ZKZ10,2010-02-22 13:00,22,1.718,1.729,1.718,1.729,22
ZKZ10,2010-02-23 10:30,23,1.725,1.725,1.725,1.725,1
ZKZ10,2010-02-23 13:00,23,1.71,1.723,1.71,1.713,21
ZKZ10,2010-02-24 10:30,24,1.718,1.718,1.718,1.718,5
ZKZ10,2010-02-24 12:00,24,1.732,1.732,1.732,1.732,5
ZKZ10,2010-02-24 13:00,24,1.735,1.739,1.73,1.739,24
ZKZ10,2010-02-25 13:00,25,1.722,1.745,1.722,1.745,18
ZKZ10,2010-02-26 09:30,26,1.768,1.768,1.758,1.758,5
ZKZ10,2010-02-26 13:00,26,1.741,1.758,1.741,1.747,20
ZKZ10,2010-03-01 09:30,1,1.75,1.75,1.75,1.75,12
ZKZ10,2010-03-01 13:00,1,1.73,1.738,1.715,1.738,28
ZKZ10,2010-03-02 10:00,2,1.72,1.72,1.715,1.715,15
ZKZ10,2010-03-02 13:00,2,1.73,1.73,1.718,1.718,20
ZKZ10,2010-03-03 10:30,3,1.715,1.715,1.715,1.715,1
ZKZ10,2010-03-03 11:00,3,1.715,1.715,1.715,1.715,4
ZKZ10,2010-03-03 12:30,3,1.71,1.71,1.71,1.71,12
ZKZ10,2010-03-03 13:00,3,1.708,1.708,1.703,1.703,25
ZKZ10,2010-03-04 09:30,4,1.69,1.69,1.68,1.68,25
ZKZ10,2010-03-04 13:00,4,1.665,1.665,1.65,1.65,35
ZKZ10,2010-03-05 11:00,5,1.68,1.68,1.68,1.68,5
ZKZ10,2010-03-05 11:30,5,1.68,1.68,1.67,1.67,20
ZKZ10,2010-03-05 13:00,5,1.675,1.69,1.671,1.69,56
ZKZ10,2010-03-08 12:30,8,1.709,1.709,1.707,1.708,6
ZKZ10,2010-03-08 13:00,8,1.69,1.69,1.69,1.69,20
ZKZ10,2010-03-09 10:30,9,1.695,1.695,1.695,1.695,5
ZKZ10,2010-03-09 13:00,9,1.681,1.693,1.675,1.693,47
ZKZ10,2010-03-10 10:00,10,1.695,1.695,1.695,1.695,5
ZKZ10,2010-03-10 11:00,10,1.69,1.69,1.69,1.69,5
ZKZ10,2010-03-10 12:00,10,1.685,1.685,1.685,1.685,6
ZKZ10,2010-03-10 13:00,10,1.687,1.701,1.682,1.691,35
ZKZ10,2010-03-11 09:30,11,1.693,1.693,1.693,1.693,1
ZKZ10,2010-03-11 10:00,11,1.682,1.682,1.682,1.682,9
ZKZ10,2010-03-11 13:00,11,1.68,1.685,1.677,1.681,30
ZKZ10,2010-03-12 10:00,12,1.68,1.68,1.68,1.68,10
ZKZ10,2010-03-12 12:30,12,1.67,1.67,1.67,1.67,1
ZKZ10,2010-03-12 13:00,12,1.679,1.679,1.672,1.672,26
ZKZ10,2010-03-15 10:00,15,1.655,1.655,1.655,1.655,10
ZKZ10,2010-03-15 12:30,15,1.64,1.64,1.64,1.64,10
ZKZ10,2010-03-15 13:00,15,1.641,1.659,1.64,1.64,36
ZKZ10,2010-03-16 10:00,16,1.669,1.669,1.669,1.669,2
ZKZ10,2010-03-16 13:00,16,1.658,1.673,1.657,1.67,40
ZKZ10,2010-03-17 10:30,17,1.698,1.698,1.698,1.698,10
ZKZ10,2010-03-17 11:30,17,1.705,1.705,1.705,1.705,5
ZKZ10,2010-03-17 12:30,17,1.695,1.695,1.695,1.695,5
ZKZ10,2010-03-17 13:00,17,1.707,1.719,1.7,1.717,57
ZKZ10,2010-03-18 10:00,18,1.69,1.69,1.69,1.69,5
ZKZ10,2010-03-18 13:00,18,1.693,1.695,1.693,1.695,38
ZKZ10,2010-03-19 10:00,19,1.666,1.666,1.666,1.666,10
ZKZ10,2010-03-19 13:00,19,1.675,1.683,1.675,1.682,30
ZKZ10,2010-03-22 10:00,22,1.674,1.674,1.674,1.674,9
ZKZ10,2010-03-22 12:00,22,1.675,1.675,1.675,1.675,2
ZKZ10,2010-03-22 12:30,22,1.675,1.675,1.675,1.675,5
ZKZ10,2010-03-22 13:00,22,1.67,1.675,1.67,1.675,10
ZKZ10,2010-03-23 09:30,23,1.66,1.66,1.66,1.66,5
ZKZ10,2010-03-23 13:00,23,1.661,1.661,1.66,1.66,36
ZKZ10,2010-03-24 10:30,24,1.64,1.64,1.64,1.64,5
ZKZ10,2010-03-24 12:00,24,1.64,1.64,1.64,1.64,5
ZKZ10,2010-03-24 13:00,24,1.645,1.645,1.645,1.645,15
ZKZ10,2010-03-25 12:30,25,1.624,1.624,1.624,1.624,1
ZKZ10,2010-03-25 13:00,25,1.625,1.625,1.625,1.625,14
ZKZ10,2010-03-26 09:30,26,1.625,1.625,1.625,1.625,2
ZKZ10,2010-03-26 13:00,26,1.626,1.626,1.626,1.626,10
ZKZ10,2010-03-29 12:00,29,1.643,1.65,1.642,1.65,20
ZKZ10,2010-03-29 13:00,29,1.643,1.643,1.643,1.643,15
ZKZ10,2010-03-30 10:00,30,1.643,1.644,1.643,1.644,15
ZKZ10,2010-03-30 13:00,30,1.64,1.649,1.64,1.646,25
ZKZ10,2010-03-31 10:00,31,1.625,1.625,1.625,1.625,10
ZKZ10,2010-03-31 11:00,31,1.629,1.629,1.629,1.629,10
ZKZ10,2010-03-31 11:30,31,1.633,1.633,1.633,1.633,10
ZKZ10,2010-03-31 13:00,31,1.62,1.62,1.62,1.62,25
ZKZ10,2010-04-01 10:30,1,1.622,1.622,1.622,1.622,3
ZKZ10,2010-04-01 13:00,1,1.614,1.614,1.614,1.614,17
ZKZ10,2010-04-05 13:00,5,1.602,1.602,1.6,1.6,15
ZKZ10,2010-04-06 09:30,6,1.615,1.62,1.615,1.62,40
ZKZ10,2010-04-06 10:00,6,1.62,1.635,1.62,1.635,360
ZKZ10,2010-04-06 10:30,6,1.635,1.638,1.635,1.635,259
ZKZ10,2010-04-06 11:00,6,1.635,1.635,1.63,1.63,16
ZKZ10,2010-04-06 13:00,6,1.624,1.625,1.623,1.625,26
ZKZ10,2010-04-07 09:30,7,1.63,1.63,1.629,1.629,12
ZKZ10,2010-04-07 11:30,7,1.626,1.626,1.625,1.625,30
ZKZ10,2010-04-07 12:00,7,1.633,1.633,1.633,1.633,10
ZKZ10,2010-04-07 12:30,7,1.64,1.64,1.64,1.64,1
ZKZ10,2010-04-08 11:00,8,1.626,1.626,1.625,1.626,30
ZKZ10,2010-04-08 11:30,8,1.635,1.635,1.635,1.635,10
ZKZ10,2010-04-08 13:00,8,1.628,1.628,1.627,1.627,30
ZKZ10,2010-04-09 09:30,9,1.63,1.63,1.63,1.63,5
ZKZ10,2010-04-09 11:00,9,1.626,1.626,1.625,1.625,15
ZKZ10,2010-04-09 12:30,9,1.627,1.627,1.627,1.627,5
ZKZ10,2010-04-09 13:00,9,1.634,1.634,1.625,1.625,20
ZKZ10,2010-04-12 09:30,12,1.63,1.63,1.625,1.625,2
ZKZ10,2010-04-12 10:00,12,1.647,1.647,1.647,1.647,6
ZKZ10,2010-04-12 11:00,12,1.64,1.64,1.64,1.64,1
ZKZ10,2010-04-12 12:30,12,1.641,1.641,1.641,1.641,1
ZKZ10,2010-04-12 13:00,12,1.631,1.632,1.631,1.632,25
ZKZ10,2010-04-13 09:30,13,1.625,1.625,1.625,1.625,2
ZKZ10,2010-04-13 12:30,13,1.628,1.628,1.626,1.626,15
ZKZ10,2010-04-13 13:00,13,1.63,1.63,1.63,1.63,20
ZKZ10,2010-04-14 10:30,14,1.652,1.652,1.652,1.652,1
ZKZ10,2010-04-14 11:00,14,1.657,1.657,1.657,1.657,1
ZKZ10,2010-04-14 13:00,14,1.65,1.655,1.65,1.65,40
ZKZ10,2010-04-15 03:00,15,1.65,1.65,1.65,1.65,1
ZKZ10,2010-04-15 10:00,15,1.67,1.67,1.67,1.67,5
ZKZ10,2010-04-15 11:30,15,1.675,1.675,1.675,1.675,5
ZKZ10,2010-04-15 13:00,15,1.672,1.672,1.667,1.667,15
ZKZ10,2010-04-16 09:30,16,1.68,1.68,1.68,1.68,1
ZKZ10,2010-04-16 11:30,16,1.668,1.668,1.665,1.665,11
ZKZ10,2010-04-16 13:00,16,1.68,1.685,1.672,1.685,17
ZKZ10,2010-04-19 09:30,19,1.655,1.655,1.65,1.65,22
ZKZ10,2010-04-19 10:00,19,1.644,1.644,1.644,1.644,15
ZKZ10,2010-04-19 10:30,19,1.641,1.641,1.641,1.641,2
ZKZ10,2010-04-19 11:00,19,1.641,1.641,1.641,1.641,13
ZKZ10,2010-04-19 12:00,19,1.63,1.63,1.625,1.625,15
ZKZ10,2010-04-19 13:00,19,1.635,1.635,1.635,1.635,15
ZKZ10,2010-04-20 13:00,20,1.65,1.65,1.65,1.65,20
ZKZ10,2010-04-21 11:30,21,1.675,1.675,1.675,1.675,2
ZKZ10,2010-04-21 12:00,21,1.675,1.675,1.675,1.675,2
ZKZ10,2010-04-21 13:00,21,1.677,1.677,1.677,1.677,10
ZKZ10,2010-04-22 13:00,22,1.678,1.687,1.677,1.687,35
ZKZ10,2010-04-23 10:30,23,1.665,1.665,1.665,1.665,6
ZKZ10,2010-04-23 11:30,23,1.662,1.662,1.662,1.662,2
ZKZ10,2010-04-23 13:00,23,1.665,1.67,1.65,1.65,73
ZKZ10,2010-04-26 13:00,26,1.652,1.658,1.652,1.657,32
ZKZ10,2010-04-27 12:30,27,1.643,1.643,1.643,1.643,1
ZKZ10,2010-04-27 13:00,27,1.644,1.644,1.642,1.642,35
ZKZ10,2010-04-28 09:30,28,1.685,1.685,1.685,1.685,6
ZKZ10,2010-04-28 13:00,28,1.66,1.66,1.655,1.655,40
ZKZ10,2010-04-29 12:00,29,1.688,1.688,1.688,1.688,1
ZKZ10,2010-04-29 12:30,29,1.675,1.675,1.675,1.675,1
ZKZ10,2010-04-29 13:00,29,1.67,1.672,1.66,1.66,38
ZKZ10,2010-04-30 13:00,30,1.672,1.674,1.671,1.672,41
ZKZ10,2010-05-03 04:30,3,1.682,1.682,1.682,1.682,1
ZKZ10,2010-05-03 10:00,3,1.682,1.682,1.682,1.682,7
ZKZ10,2010-05-03 13:00,3,1.668,1.668,1.667,1.667,15
ZKZ10,2010-05-04 13:00,4,1.659,1.665,1.659,1.665,20
ZKZ10,2010-05-05 09:30,5,1.66,1.66,1.66,1.66,5
ZKZ10,2010-05-05 10:30,5,1.66,1.66,1.66,1.66,3
ZKZ10,2010-05-05 11:30,5,1.66,1.66,1.66,1.66,3
ZKZ10,2010-05-05 13:00,5,1.666,1.666,1.666,1.666,20
ZKZ10,2010-05-06 11:00,6,1.67,1.67,1.67,1.67,1
ZKZ10,2010-05-06 12:30,6,1.667,1.667,1.667,1.667,1
ZKZ10,2010-05-06 13:00,6,1.666,1.666,1.66,1.665,30
ZKZ10,2010-05-07 10:00,7,1.66,1.66,1.66,1.66,10
ZKZ10,2010-05-07 10:30,7,1.659,1.659,1.659,1.659,10
ZKZ10,2010-05-10 11:30,10,1.665,1.665,1.665,1.665,10
ZKZ10,2010-05-10 13:00,10,1.66,1.66,1.66,1.66,15
ZKZ10,2010-05-11 13:00,11,1.673,1.679,1.671,1.679,28
ZKZ10,2010-05-12 13:00,12,1.68,1.68,1.671,1.672,50
ZKZ10,2010-05-13 12:30,13,1.679,1.679,1.679,1.679,13
ZKZ10,2010-05-13 13:00,13,1.679,1.679,1.671,1.671,33
ZKZ10,2010-05-14 11:00,14,1.65,1.65,1.65,1.65,20
ZKZ10,2010-05-14 12:30,14,1.65,1.65,1.65,1.65,11
ZKZ10,2010-05-14 13:00,14,1.647,1.647,1.647,1.647,20
ZKZ10,2010-05-17 10:00,17,1.645,1.645,1.645,1.645,35
ZKZ10,2010-05-17 10:30,17,1.643,1.643,1.643,1.643,10
ZKZ10,2010-05-17 11:00,17,1.64,1.64,1.64,1.64,15
ZKZ10,2010-05-17 13:00,17,1.64,1.64,1.635,1.635,45
ZKZ10,2010-05-18 13:00,18,1.645,1.645,1.643,1.643,20
ZKZ10,2010-05-19 11:00,19,1.635,1.635,1.63,1.63,17
ZKZ10,2010-05-19 13:00,19,1.63,1.63,1.63,1.63,10
ZKZ10,2010-05-20 10:00,20,1.62,1.62,1.62,1.62,5
ZKZ10,2010-05-20 11:00,20,1.61,1.61,1.61,1.61,5
ZKZ10,2010-05-20 13:00,20,1.605,1.614,1.593,1.594,47
ZKZ10,2010-05-21 11:30,21,1.62,1.62,1.62,1.62,1
ZKZ10,2010-05-21 13:00,21,1.611,1.611,1.61,1.61,20
ZKZ10,2010-05-24 13:00,24,1.629,1.629,1.62,1.62,10
ZKZ10,2010-05-25 11:30,25,1.605,1.605,1.605,1.605,5
ZKZ10,2010-05-25 12:00,25,1.595,1.595,1.595,1.595,18
ZKZ10,2010-05-25 12:30,25,1.595,1.595,1.595,1.595,1
ZKZ10,2010-05-25 13:00,25,1.596,1.615,1.596,1.596,48
ZKZ10,2010-05-26 09:30,26,1.625,1.625,1.625,1.625,6
ZKZ10,2010-05-26 11:00,26,1.625,1.625,1.625,1.625,10
ZKZ10,2010-05-26 11:30,26,1.625,1.625,1.625,1.625,10
ZKZ10,2010-05-26 13:00,26,1.621,1.622,1.621,1.621,26
ZKZ10,2010-05-27 13:00,27,1.631,1.643,1.631,1.631,20
ZKZ10,2010-05-28 11:00,28,1.625,1.625,1.625,1.625,20
ZKZ10,2010-05-28 11:30,28,1.622,1.622,1.612,1.615,24
ZKZ10,2010-05-28 13:00,28,1.616,1.616,1.6,1.611,39
ZKZ10,2010-06-01 09:30,1,1.62,1.62,1.62,1.62,5
ZKZ10,2010-06-01 10:30,1,1.605,1.605,1.605,1.605,5
ZKZ10,2010-06-01 13:00,1,1.598,1.598,1.598,1.598,12
ZKZ10,2010-06-02 10:00,2,1.62,1.62,1.62,1.62,4
ZKZ10,2010-06-02 13:00,2,1.591,1.592,1.591,1.591,27
ZKZ10,2010-06-03 09:30,3,1.59,1.59,1.59,1.59,5
ZKZ10,2010-06-03 13:00,3,1.595,1.595,1.59,1.59,13
ZKZ10,2010-06-04 10:30,4,1.589,1.589,1.589,1.589,5
ZKZ10,2010-06-04 11:00,4,1.58,1.586,1.58,1.586,20
ZKZ10,2010-06-04 11:30,4,1.58,1.58,1.58,1.58,20
ZKZ10,2010-06-04 13:00,4,1.565,1.569,1.56,1.564,43
ZKZ10,2010-06-07 09:30,7,1.576,1.577,1.576,1.577,24
ZKZ10,2010-06-07 13:00,7,1.552,1.553,1.55,1.551,32
ZKZ10,2010-06-08 09:30,8,1.55,1.55,1.55,1.55,1
ZKZ10,2010-06-08 11:00,8,1.569,1.57,1.569,1.57,10
ZKZ10,2010-06-08 13:00,8,1.55,1.55,1.546,1.546,27
ZKZ10,2010-06-09 09:30,9,1.563,1.563,1.563,1.563,11
ZKZ10,2010-06-09 11:30,9,1.56,1.56,1.56,1.56,1
ZKZ10,2010-06-09 12:00,9,1.555,1.555,1.555,1.555,1
ZKZ10,2010-06-09 12:30,9,1.553,1.56,1.553,1.56,14
ZKZ10,2010-06-09 13:00,9,1.56,1.563,1.536,1.536,45
ZKZ10,2010-06-10 09:30,10,1.559,1.561,1.559,1.561,2
ZKZ10,2010-06-10 10:00,10,1.563,1.563,1.563,1.563,30
ZKZ10,2010-06-10 10:30,10,1.56,1.56,1.56,1.56,10
ZKZ10,2010-06-10 12:30,10,1.564,1.564,1.564,1.564,1
ZKZ10,2010-06-10 13:00,10,1.558,1.558,1.558,1.558,22
ZKZ10,2010-06-11 09:30,11,1.57,1.57,1.57,1.57,12
ZKZ10,2010-06-11 13:00,11,1.574,1.574,1.566,1.571,41
ZKZ10,2010-06-14 11:30,14,1.589,1.589,1.589,1.589,27
ZKZ10,2010-06-14 12:00,14,1.585,1.585,1.585,1.585,5
ZKZ10,2010-06-14 13:00,14,1.58,1.58,1.577,1.577,31
ZKZ10,2010-06-15 11:00,15,1.59,1.59,1.59,1.59,12
ZKZ10,2010-06-15 13:00,15,1.588,1.588,1.587,1.587,16
ZKZ10,2010-06-16 09:30,16,1.59,1.609,1.59,1.609,26
ZKZ10,2010-06-16 10:00,16,1.61,1.61,1.61,1.61,20
ZKZ10,2010-06-16 10:30,16,1.611,1.611,1.611,1.611,1
ZKZ10,2010-06-16 11:00,16,1.608,1.608,1.608,1.608,15
ZKZ10,2010-06-16 12:30,16,1.605,1.605,1.605,1.605,10
ZKZ10,2010-06-16 13:00,16,1.603,1.603,1.601,1.601,14
ZKZ10,2010-06-17 09:30,17,1.613,1.613,1.613,1.613,5
ZKZ10,2010-06-17 10:00,17,1.61,1.61,1.61,1.61,5
ZKZ10,2010-06-17 10:30,17,1.62,1.62,1.62,1.62,15
ZKZ10,2010-06-17 12:00,17,1.61,1.61,1.61,1.61,10
ZKZ10,2010-06-17 13:00,17,1.607,1.61,1.607,1.61,23
ZKZ10,2010-06-18 10:00,18,1.622,1.622,1.622,1.622,5
ZKZ10,2010-06-18 10:30,18,1.623,1.623,1.623,1.623,1
ZKZ10,2010-06-18 13:00,18,1.61,1.615,1.61,1.615,38
ZKZ10,2010-06-21 10:30,21,1.61,1.61,1.61,1.61,5
ZKZ10,2010-06-21 11:00,21,1.606,1.606,1.602,1.602,10
ZKZ10,2010-06-21 11:30,21,1.595,1.595,1.595,1.595,10
ZKZ10,2010-06-21 12:30,21,1.595,1.595,1.591,1.591,25
ZKZ10,2010-06-21 13:00,21,1.586,1.587,1.586,1.587,5
ZKZ10,2010-06-22 09:30,22,1.593,1.596,1.593,1.596,19
ZKZ10,2010-06-22 10:00,22,1.595,1.595,1.578,1.578,18
ZKZ10,2010-06-22 13:00,22,1.58,1.589,1.574,1.586,59
ZKZ10,2010-06-23 09:30,23,1.57,1.575,1.57,1.575,20
ZKZ10,2010-06-23 11:00,23,1.57,1.57,1.57,1.57,13
ZKZ10,2010-06-23 12:30,23,1.562,1.562,1.562,1.562,4
ZKZ10,2010-06-23 13:00,23,1.565,1.565,1.557,1.561,56
ZKZ10,2010-06-24 10:30,24,1.558,1.558,1.558,1.558,4
ZKZ10,2010-06-24 11:00,24,1.56,1.56,1.56,1.56,10
ZKZ10,2010-06-24 13:00,24,1.552,1.552,1.55,1.55,24
ZKZ10,2010-06-25 10:00,25,1.55,1.55,1.545,1.545,10
ZKZ10,2010-06-25 11:00,25,1.546,1.546,1.546,1.546,1
ZKZ10,2010-06-25 13:00,25,1.53,1.53,1.526,1.526,50
ZKZ10,2010-06-28 10:30,28,1.519,1.519,1.519,1.519,5
ZKZ10,2010-06-28 11:00,28,1.501,1.502,1.5,1.502,13
ZKZ10,2010-06-28 13:00,28,1.5,1.5,1.499,1.499,23
ZKZ10,2010-06-29 11:00,29,1.481,1.481,1.475,1.481,15
ZKZ10,2010-06-29 11:30,29,1.477,1.477,1.477,1.477,1
ZKZ10,2010-06-29 13:00,29,1.479,1.479,1.462,1.468,51
ZKZ10,2010-06-30 09:30,30,1.516,1.57,1.516,1.55,77
ZKZ10,2010-06-30 10:00,30,1.55,1.555,1.55,1.555,8
ZKZ10,2010-06-30 12:00,30,1.543,1.543,1.54,1.54,11
ZKZ10,2010-06-30 13:00,30,1.535,1.55,1.535,1.536,78
ZKZ10,2010-07-01 09:30,1,1.55,1.55,1.533,1.533,13
ZKZ10,2010-07-01 13:00,1,1.563,1.566,1.555,1.566,61
ZKZ10,2010-07-02 11:30,2,1.57,1.57,1.57,1.57,2
ZKZ10,2010-07-02 13:00,2,1.575,1.585,1.571,1.575,40
ZKZ10,2010-07-06 10:00,6,1.59,1.59,1.59,1.59,1
ZKZ10,2010-07-06 11:00,6,1.59,1.59,1.59,1.59,1
ZKZ10,2010-07-06 12:30,6,1.585,1.585,1.585,1.585,5
ZKZ10,2010-07-06 13:00,6,1.572,1.575,1.572,1.575,19
ZKZ10,2010-07-07 09:30,7,1.595,1.607,1.595,1.607,10
ZKZ10,2010-07-07 10:30,7,1.6,1.6,1.6,1.6,2
ZKZ10,2010-07-07 11:00,7,1.6,1.6,1.6,1.6,5
ZKZ10,2010-07-07 11:30,7,1.604,1.606,1.604,1.606,5
ZKZ10,2010-07-07 13:00,7,1.605,1.605,1.601,1.601,6
ZKZ10,2010-07-08 09:30,8,1.601,1.626,1.601,1.626,13
ZKZ10,2010-07-08 10:30,8,1.62,1.62,1.62,1.62,5
ZKZ10,2010-07-08 12:00,8,1.62,1.62,1.62,1.62,11
ZKZ10,2010-07-08 13:00,8,1.62,1.62,1.617,1.617,17
ZKZ10,2010-07-09 09:30,9,1.588,1.588,1.588,1.588,5
ZKZ10,2010-07-09 10:30,9,1.618,1.619,1.618,1.619,20
ZKZ10,2010-07-09 13:00,9,1.62,1.62,1.611,1.611,37
ZKZ10,2010-07-12 11:30,12,1.614,1.614,1.614,1.614,5
ZKZ10,2010-07-12 13:00,12,1.608,1.608,1.602,1.602,10
ZKZ10,2010-07-13 10:30,13,1.605,1.605,1.605,1.605,15
ZKZ10,2010-07-13 12:00,13,1.595,1.595,1.595,1.595,10
ZKZ10,2010-07-13 13:00,13,1.59,1.59,1.588,1.588,25
ZKZ10,2010-07-14 11:00,14,1.624,1.624,1.624,1.624,5
ZKZ10,2010-07-14 13:00,14,1.615,1.615,1.615,1.615,5
ZKZ10,2010-07-15 11:00,15,1.635,1.635,1.635,1.635,3
ZKZ10,2010-07-15 12:00,15,1.638,1.639,1.638,1.639,10
ZKZ10,2010-07-15 13:00,15,1.634,1.635,1.63,1.635,22
ZKZ10,2010-07-16 09:30,16,1.632,1.632,1.632,1.632,4
ZKZ10,2010-07-16 10:30,16,1.632,1.632,1.63,1.63,10
ZKZ10,2010-07-16 11:00,16,1.64,1.64,1.64,1.64,5
ZKZ10,2010-07-16 12:30,16,1.64,1.64,1.64,1.64,15
ZKZ10,2010-07-16 13:00,16,1.637,1.643,1.63,1.631,23
ZKZ10,2010-07-19 09:30,19,1.6,1.6,1.6,1.6,5
ZKZ10,2010-07-19 10:00,19,1.605,1.605,1.605,1.605,10
ZKZ10,2010-07-19 12:00,19,1.605,1.605,1.604,1.604,7
ZKZ10,2010-07-19 12:30,19,1.612,1.612,1.6,1.6,34
ZKZ10,2010-07-19 13:00,19,1.602,1.602,1.599,1.599,6
ZKZ10,2010-07-20 10:30,20,1.595,1.595,1.595,1.595,12
ZKZ10,2010-07-20 12:30,20,1.595,1.595,1.595,1.595,23
ZKZ10,2010-07-20 13:00,20,1.6,1.6,1.59,1.591,22
ZKZ10,2010-07-21 12:30,21,1.623,1.624,1.623,1.624,4
ZKZ10,2010-07-21 13:00,21,1.625,1.627,1.617,1.626,48
ZKZ10,2010-07-22 09:30,22,1.644,1.645,1.64,1.645,31
ZKZ10,2010-07-22 10:00,22,1.64,1.64,1.629,1.629,12
ZKZ10,2010-07-22 10:30,22,1.63,1.63,1.63,1.63,5
ZKZ10,2010-07-22 13:00,22,1.63,1.635,1.63,1.635,25
ZKZ10,2010-07-23 12:00,23,1.62,1.62,1.62,1.62,5
ZKZ10,2010-07-23 13:00,23,1.618,1.618,1.605,1.61,22
ZKZ10,2010-07-26 11:00,26,1.598,1.598,1.598,1.598,3
ZKZ10,2010-07-26 13:00,26,1.586,1.586,1.581,1.581,8
ZKZ10,2010-07-27 10:00,27,1.61,1.61,1.61,1.61,15
ZKZ10,2010-07-27 11:00,27,1.587,1.587,1.587,1.587,1
ZKZ10,2010-07-27 13:00,27,1.59,1.591,1.59,1.59,36
ZKZ10,2010-07-28 11:00,28,1.625,1.625,1.625,1.625,5
ZKZ10,2010-07-28 13:00,28,1.623,1.623,1.617,1.62,53
ZKZ10,2010-07-29 09:30,29,1.631,1.631,1.631,1.631,5
ZKZ10,2010-07-29 11:00,29,1.631,1.631,1.624,1.624,20
ZKZ10,2010-07-29 13:00,29,1.63,1.639,1.63,1.63,44
ZKZ10,2010-07-30 11:30,30,1.661,1.661,1.661,1.661,5
ZKZ10,2010-07-30 12:30,30,1.66,1.66,1.66,1.66,5
ZKZ10,2010-07-30 13:00,30,1.66,1.665,1.653,1.66,80
ZKZ10,2010-08-02 05:00,2,1.67,1.67,1.67,1.67,5
ZKZ10,2010-08-02 10:00,2,1.693,1.693,1.689,1.689,10
ZKZ10,2010-08-02 10:30,2,1.681,1.681,1.681,1.681,2
ZKZ10,2010-08-02 11:30,2,1.67,1.67,1.67,1.67,5
ZKZ10,2010-08-02 12:30,2,1.67,1.67,1.67,1.67,5
ZKZ10,2010-08-02 13:00,2,1.67,1.67,1.67,1.67,5
ZKZ10,2010-08-03 11:30,3,1.672,1.672,1.672,1.672,2
ZKZ10,2010-08-03 13:00,3,1.67,1.674,1.665,1.67,35
ZKZ10,2010-08-04 05:30,4,1.676,1.676,1.676,1.676,1
ZKZ10,2010-08-04 09:30,4,1.699,1.7,1.699,1.7,3
ZKZ10,2010-08-04 10:00,4,1.69,1.692,1.69,1.692,20
ZKZ10,2010-08-04 11:00,4,1.695,1.695,1.695,1.695,7
ZKZ10,2010-08-04 13:00,4,1.695,1.704,1.695,1.7,17
ZKZ10,2010-08-05 09:30,5,1.757,1.757,1.755,1.755,14
ZKZ10,2010-08-05 13:00,5,1.73,1.73,1.715,1.716,24
ZKZ10,2010-08-06 09:30,6,1.695,1.695,1.695,1.695,2
ZKZ10,2010-08-06 10:00,6,1.699,1.7,1.695,1.695,51
ZKZ10,2010-08-06 10:30,6,1.695,1.695,1.695,1.695,6
ZKZ10,2010-08-06 12:30,6,1.69,1.69,1.69,1.69,6
ZKZ10,2010-08-06 13:00,6,1.69,1.702,1.69,1.695,34
ZKZ10,2010-08-09 10:30,9,1.704,1.704,1.704,1.704,8
ZKZ10,2010-08-09 11:00,9,1.704,1.704,1.704,1.704,2
ZKZ10,2010-08-09 13:00,9,1.7,1.7,1.695,1.695,6
ZKZ10,2010-08-10 13:00,10,1.675,1.675,1.667,1.675,20
ZKZ10,2010-08-11 13:00,11,1.68,1.688,1.68,1.688,11
ZKZ10,2010-08-12 10:00,12,1.708,1.708,1.706,1.706,30
ZKZ10,2010-08-12 10:30,12,1.71,1.71,1.71,1.71,3
ZKZ10,2010-08-12 11:30,12,1.711,1.716,1.711,1.716,12
ZKZ10,2010-08-12 13:00,12,1.709,1.71,1.706,1.706,32
ZKZ10,2010-08-13 09:30,13,1.73,1.73,1.725,1.725,12
ZKZ10,2010-08-13 10:00,13,1.725,1.725,1.725,1.725,25
ZKZ10,2010-08-13 10:30,13,1.725,1.725,1.725,1.725,31
ZKZ10,2010-08-13 13:00,13,1.72,1.728,1.72,1.728,15
ZKZ10,2010-08-16 09:30,16,1.727,1.727,1.727,1.727,2
ZKZ10,2010-08-16 10:00,16,1.735,1.735,1.735,1.735,2
ZKZ10,2010-08-16 11:30,16,1.735,1.735,1.735,1.735,5
ZKZ10,2010-08-16 12:30,16,1.716,1.716,1.715,1.715,10
ZKZ10,2010-08-16 13:00,16,1.723,1.723,1.723,1.723,2
ZKZ10,2010-08-17 09:30,17,1.728,1.728,1.728,1.728,2
ZKZ10,2010-08-17 10:00,17,1.73,1.73,1.73,1.73,2
ZKZ10,2010-08-17 12:30,17,1.735,1.74,1.735,1.74,10
ZKZ10,2010-08-17 13:00,17,1.742,1.751,1.74,1.751,13
ZKZ10,2010-08-18 07:00,18,1.742,1.742,1.742,1.742,2
ZKZ10,2010-08-18 11:00,18,1.743,1.743,1.743,1.743,5
ZKZ10,2010-08-18 12:00,18,1.74,1.74,1.74,1.74,5
ZKZ10,2010-08-18 12:30,18,1.74,1.74,1.74,1.74,10
ZKZ10,2010-08-18 13:00,18,1.746,1.749,1.744,1.744,16
ZKZ10,2010-08-19 09:30,19,1.75,1.75,1.75,1.75,2
ZKZ10,2010-08-19 10:30,19,1.75,1.75,1.75,1.75,10
ZKZ10,2010-08-19 11:00,19,1.75,1.75,1.75,1.75,1
ZKZ10,2010-08-19 11:30,19,1.75,1.75,1.75,1.75,4
ZKZ10,2010-08-19 12:00,19,1.75,1.75,1.75,1.75,15
ZKZ10,2010-08-19 13:00,19,1.74,1.745,1.74,1.745,7
ZKZ10,2010-08-20 09:30,20,1.736,1.736,1.736,1.736,2
ZKZ10,2010-08-20 10:30,20,1.74,1.741,1.74,1.741,15
ZKZ10,2010-08-20 11:30,20,1.74,1.74,1.74,1.74,7
ZKZ10,2010-08-20 12:00,20,1.74,1.74,1.74,1.74,8
ZKZ10,2010-08-20 13:00,20,1.745,1.745,1.745,1.745,2
ZKZ10,2010-08-23 11:30,23,1.74,1.74,1.74,1.74,3
ZKZ10,2010-08-23 13:00,23,1.743,1.743,1.743,1.743,3
ZKZ10,2010-08-24 11:00,24,1.711,1.711,1.71,1.71,12
ZKZ10,2010-08-24 13:00,24,1.692,1.705,1.692,1.696,9
ZKZ10,2010-08-25 09:30,25,1.71,1.71,1.71,1.71,24
ZKZ10,2010-08-25 10:00,25,1.701,1.701,1.701,1.701,2
ZKZ10,2010-08-25 13:00,25,1.697,1.709,1.697,1.709,8
ZKZ10,2010-08-26 09:30,26,1.739,1.739,1.739,1.739,25
ZKZ10,2010-08-26 10:00,26,1.734,1.734,1.734,1.734,1
ZKZ10,2010-08-26 10:30,26,1.734,1.734,1.734,1.734,1
ZKZ10,2010-08-26 11:00,26,1.734,1.734,1.734,1.734,5
ZKZ10,2010-08-26 11:30,26,1.74,1.74,1.74,1.74,5
ZKZ10,2010-08-26 12:30,26,1.74,1.74,1.74,1.74,1
ZKZ10,2010-08-26 13:00,26,1.734,1.734,1.734,1.734,1
ZKZ10,2010-08-27 13:00,27,1.751,1.76,1.751,1.751,19
ZKZ10,2010-08-29 18:00,30,1.76,1.76,1.729,1.729,9
ZKZ10,2010-08-30 13:00,30,1.764,1.764,1.758,1.758,9
ZKZ10,2010-08-31 09:30,31,1.77,1.77,1.77,1.77,10
ZKZ10,2010-08-31 10:00,31,1.76,1.76,1.76,1.76,10
ZKZ10,2010-08-31 12:00,31,1.766,1.766,1.766,1.766,6
ZKZ10,2010-08-31 13:00,31,1.76,1.76,1.76,1.76,1
ZKZ10,2010-09-01 10:00,1,1.78,1.78,1.78,1.78,35
ZKZ10,2010-09-01 10:30,1,1.783,1.783,1.783,1.783,5
ZKZ10,2010-09-01 11:00,1,1.784,1.784,1.78,1.78,22
ZKZ10,2010-09-01 13:00,1,1.782,1.783,1.782,1.783,14
ZKZ10,2010-09-02 10:30,2,1.78,1.78,1.78,1.78,20
ZKZ10,2010-09-02 12:30,2,1.784,1.784,1.784,1.784,5
ZKZ10,2010-09-02 13:00,2,1.785,1.785,1.785,1.785,15
ZKZ10,2010-09-03 03:30,3,1.785,1.785,1.785,1.785,4
ZKZ10,2010-09-03 09:30,3,1.785,1.79,1.785,1.79,23
ZKZ10,2010-09-03 10:00,3,1.795,1.795,1.795,1.795,8
ZKZ10,2010-09-03 10:30,3,1.8,1.806,1.8,1.806,19
ZKZ10,2010-09-03 11:00,3,1.805,1.805,1.805,1.805,2
ZKZ10,2010-09-03 11:30,3,1.805,1.805,1.805,1.805,5
ZKZ10,2010-09-03 12:00,3,1.806,1.807,1.805,1.805,27
ZKZ10,2010-09-03 12:30,3,1.805,1.805,1.805,1.805,1
ZKZ10,2010-09-03 13:00,3,1.81,1.814,1.81,1.814,21
ZKZ10,2010-09-07 09:30,7,1.8,1.81,1.8,1.809,36
ZKZ10,2010-09-07 10:00,7,1.8,1.8,1.8,1.8,1
ZKZ10,2010-09-07 11:30,7,1.81,1.812,1.81,1.812,6
ZKZ10,2010-09-07 12:30,7,1.812,1.813,1.812,1.813,11
ZKZ10,2010-09-07 13:00,7,1.816,1.817,1.815,1.817,21
ZKZ10,2010-09-08 09:30,8,1.819,1.819,1.819,1.819,5
ZKZ10,2010-09-08 10:00,8,1.82,1.82,1.82,1.82,7
ZKZ10,2010-09-08 13:00,8,1.815,1.822,1.814,1.822,43
ZKZ10,2010-09-09 09:30,9,1.824,1.824,1.824,1.824,8
ZKZ10,2010-09-09 10:30,9,1.825,1.825,1.825,1.825,12
ZKZ10,2010-09-09 11:00,9,1.825,1.825,1.825,1.825,1
ZKZ10,2010-09-09 11:30,9,1.825,1.825,1.825,1.825,9
ZKZ10,2010-09-09 13:00,9,1.83,1.835,1.825,1.834,37
ZKZ10,2010-09-10 11:00,10,1.844,1.845,1.844,1.845,35
ZKZ10,2010-09-10 11:30,10,1.848,1.848,1.848,1.848,5
ZKZ10,2010-09-10 12:00,10,1.854,1.855,1.854,1.855,20
ZKZ10,2010-09-10 12:30,10,1.867,1.867,1.867,1.867,2
ZKZ10,2010-09-10 13:00,10,1.86,1.867,1.86,1.867,26
ZKZ10,2010-09-13 10:00,13,1.889,1.889,1.889,1.889,32
ZKZ10,2010-09-13 10:30,13,1.89,1.89,1.89,1.89,15
ZKZ10,2010-09-13 11:00,13,1.89,1.89,1.885,1.885,40
ZKZ10,2010-09-13 11:30,13,1.88,1.88,1.88,1.88,10
ZKZ10,2010-09-13 12:00,13,1.88,1.881,1.88,1.881,4
ZKZ10,2010-09-13 12:30,13,1.883,1.883,1.883,1.883,1
ZKZ10,2010-09-13 13:00,13,1.881,1.89,1.881,1.89,32
ZKZ10,2010-09-14 10:00,14,1.9,1.9,1.899,1.899,11
ZKZ10,2010-09-14 10:30,14,1.9,1.9,1.9,1.9,5
ZKZ10,2010-09-14 11:00,14,1.905,1.91,1.905,1.905,45
ZKZ10,2010-09-14 13:00,14,1.91,1.92,1.91,1.92,31
ZKZ10,2010-09-15 09:30,15,1.925,1.925,1.925,1.925,3
ZKZ10,2010-09-15 10:00,15,1.925,1.925,1.925,1.925,7
ZKZ10,2010-09-15 10:30,15,1.921,1.929,1.921,1.926,25
ZKZ10,2010-09-15 12:30,15,1.93,1.93,1.93,1.93,3
ZKZ10,2010-09-15 13:00,15,1.93,1.934,1.924,1.924,33
ZKZ10,2010-09-16 09:30,16,1.92,1.92,1.915,1.915,9
ZKZ10,2010-09-16 10:00,16,1.915,1.92,1.915,1.92,15
ZKZ10,2010-09-16 11:00,16,1.915,1.92,1.91,1.91,15
ZKZ10,2010-09-16 11:30,16,1.902,1.902,1.902,1.902,5
ZKZ10,2010-09-16 13:00,16,1.925,1.927,1.923,1.923,17
ZKZ10,2010-09-17 09:30,17,1.957,1.957,1.955,1.955,17
ZKZ10,2010-09-17 10:00,17,1.955,1.96,1.955,1.955,33
ZKZ10,2010-09-17 10:30,17,1.96,1.96,1.96,1.96,3
ZKZ10,2010-09-17 11:00,17,1.96,1.96,1.96,1.96,3
ZKZ10,2010-09-17 11:30,17,1.965,1.965,1.965,1.965,15
ZKZ10,2010-09-17 12:00,17,1.97,1.989,1.97,1.989,44
ZKZ10,2010-09-17 12:30,17,1.98,1.985,1.975,1.985,15
ZKZ10,2010-09-17 13:00,17,1.986,1.986,1.973,1.979,27
ZKZ10,2010-09-20 10:00,20,1.99,1.99,1.99,1.99,10
ZKZ10,2010-09-20 10:30,20,1.99,1.99,1.99,1.99,2
ZKZ10,2010-09-20 11:00,20,1.995,1.995,1.995,1.995,1
ZKZ10,2010-09-20 12:30,20,1.981,1.981,1.98,1.981,26
ZKZ10,2010-09-20 13:00,20,1.976,1.978,1.97,1.978,34
ZKZ10,2010-09-21 10:00,21,1.975,1.975,1.975,1.975,15
ZKZ10,2010-09-21 10:30,21,1.98,1.98,1.98,1.98,14
ZKZ10,2010-09-21 11:30,21,1.97,1.97,1.97,1.97,5
ZKZ10,2010-09-21 12:30,21,1.962,1.962,1.96,1.96,3
ZKZ10,2010-09-21 13:00,21,1.947,1.955,1.944,1.944,18
ZKZ10,2010-09-22 09:30,22,1.97,1.97,1.97,1.97,1
ZKZ10,2010-09-22 10:30,22,1.935,1.935,1.93,1.93,61
ZKZ10,2010-09-22 11:00,22,1.917,1.917,1.917,1.917,1
ZKZ10,2010-09-22 11:30,22,1.915,1.915,1.915,1.915,30
ZKZ10,2010-09-22 12:00,22,1.915,1.915,1.912,1.912,15
ZKZ10,2010-09-22 13:00,22,1.919,1.922,1.919,1.922,5
ZKZ10,2010-09-23 10:00,23,1.89,1.89,1.89,1.89,38
ZKZ10,2010-09-23 10:30,23,1.894,1.894,1.894,1.894,10
ZKZ10,2010-09-23 11:00,23,1.898,1.898,1.898,1.898,6
ZKZ10,2010-09-23 11:30,23,1.898,1.898,1.898,1.898,15
ZKZ10,2010-09-23 12:30,23,1.897,1.897,1.897,1.897,11
ZKZ10,2010-09-23 13:00,23,1.89,1.899,1.89,1.899,21
ZKZ10,2010-09-24 09:30,24,1.93,1.93,1.93,1.93,2
ZKZ10,2010-09-24 11:00,24,1.94,1.94,1.94,1.94,2
ZKZ10,2010-09-24 12:30,24,1.972,1.972,1.97,1.97,15
ZKZ10,2010-09-24 13:00,24,1.97,1.98,1.97,1.98,18
ZKZ10,2010-09-27 09:30,27,1.973,1.973,1.963,1.963,11
ZKZ10,2010-09-27 10:00,27,1.947,1.947,1.94,1.94,10
ZKZ10,2010-09-27 11:30,27,1.94,1.94,1.94,1.94,3
ZKZ10,2010-09-27 12:30,27,1.95,1.95,1.95,1.95,3
ZKZ10,2010-09-27 13:00,27,1.949,1.949,1.949,1.949,5
ZKZ10,2010-09-27 22:00,28,1.95,1.95,1.95,1.95,1
ZKZ10,2010-09-28 09:30,28,1.934,1.934,1.934,1.934,2
ZKZ10,2010-09-28 10:30,28,1.92,1.92,1.912,1.912,31
ZKZ10,2010-09-28 12:30,28,1.91,1.91,1.908,1.908,4
ZKZ10,2010-09-28 13:00,28,1.912,1.912,1.904,1.911,20
ZKZ10,2010-09-29 09:30,29,1.878,1.879,1.858,1.878,41
ZKZ10,2010-09-29 10:00,29,1.885,1.889,1.885,1.889,30
ZKZ10,2010-09-29 10:30,29,1.894,1.894,1.894,1.894,10
ZKZ10,2010-09-29 11:00,29,1.903,1.904,1.903,1.904,13
ZKZ10,2010-09-29 13:00,29,1.915,1.935,1.915,1.935,4
ZKZ10,2010-09-30 09:30,30,1.887,1.887,1.875,1.875,6
ZKZ10,2010-09-30 10:00,30,1.86,1.86,1.841,1.859,14
ZKZ10,2010-09-30 10:30,30,1.85,1.86,1.85,1.86,11
ZKZ10,2010-09-30 11:30,30,1.86,1.86,1.86,1.86,2
ZKZ10,2010-09-30 12:00,30,1.889,1.9,1.889,1.9,29
ZKZ10,2010-09-30 12:30,30,1.89,1.89,1.89,1.89,6
ZKZ10,2010-09-30 13:00,30,1.9,1.911,1.896,1.911,10
ZKZ10,2010-10-01 09:30,1,1.887,1.892,1.86,1.86,15
ZKZ10,2010-10-01 10:00,1,1.85,1.85,1.85,1.85,15
ZKZ10,2010-10-01 12:30,1,1.843,1.843,1.843,1.843,3
ZKZ10,2010-10-01 13:00,1,1.832,1.832,1.832,1.832,1
ZKZ10,2010-10-04 10:00,4,1.813,1.813,1.813,1.813,2
ZKZ10,2010-10-04 11:00,4,1.823,1.823,1.823,1.823,1
ZKZ10,2010-10-04 11:30,4,1.834,1.834,1.834,1.834,1
ZKZ10,2010-10-04 12:30,4,1.822,1.822,1.822,1.822,9
ZKZ10,2010-10-04 13:00,4,1.832,1.832,1.832,1.832,1
ZKZ10,2010-10-05 09:30,5,1.83,1.868,1.83,1.868,14
ZKZ10,2010-10-05 10:00,5,1.87,1.87,1.87,1.87,3
ZKZ10,2010-10-05 10:30,5,1.875,1.875,1.875,1.875,5
ZKZ10,2010-10-05 11:00,5,1.88,1.88,1.88,1.88,1
ZKZ10,2010-10-05 11:30,5,1.875,1.875,1.875,1.875,5
ZKZ10,2010-10-05 12:00,5,1.89,1.89,1.884,1.884,2
ZKZ10,2010-10-05 12:30,5,1.89,1.89,1.89,1.89,10
ZKZ10,2010-10-05 13:00,5,1.89,1.891,1.89,1.891,11
ZKZ10,2010-10-06 10:00,6,1.89,1.89,1.887,1.887,19
ZKZ10,2010-10-06 10:30,6,1.891,1.891,1.891,1.891,5
ZKZ10,2010-10-06 11:00,6,1.903,1.903,1.903,1.903,6
ZKZ10,2010-10-06 11:30,6,1.895,1.895,1.895,1.895,5
ZKZ10,2010-10-06 13:00,6,1.909,1.913,1.909,1.913,16
ZKZ10,2010-10-07 09:30,7,1.955,1.955,1.953,1.954,8
ZKZ10,2010-10-07 10:00,7,1.946,1.946,1.935,1.935,42
ZKZ10,2010-10-07 10:30,7,1.939,1.942,1.935,1.935,34
ZKZ10,2010-10-07 11:30,7,1.935,1.935,1.935,1.935,15
ZKZ10,2010-10-07 12:00,7,1.938,1.94,1.938,1.94,16
ZKZ10,2010-10-07 12:30,7,1.94,1.94,1.94,1.94,20
ZKZ10,2010-10-07 13:00,7,1.94,1.943,1.932,1.932,20
ZKZ10,2010-10-08 09:30,8,2.12,2.12,2.12,2.12,25
ZKZ10,2010-10-08 10:00,8,2.117,2.118,2.103,2.109,12
ZKZ10,2010-10-08 10:30,8,2.103,2.12,2.103,2.12,24
ZKZ10,2010-10-08 11:30,8,2.11,2.11,2.11,2.11,1
ZKZ10,2010-10-08 12:00,8,2.12,2.12,2.12,2.12,25
ZKZ10,2010-10-08 12:30,8,2.115,2.115,2.115,2.115,10
ZKZ10,2010-10-08 13:00,8,2.12,2.122,2.111,2.122,45
ZKZ10,2010-10-11 09:30,11,2.131,2.14,2.131,2.14,45
ZKZ10,2010-10-11 10:00,11,2.14,2.145,2.14,2.145,20
ZKZ10,2010-10-11 10:30,11,2.137,2.137,2.127,2.127,66
ZKZ10,2010-10-11 11:30,11,2.135,2.135,2.135,2.135,10
ZKZ10,2010-10-11 12:30,11,2.13,2.13,2.13,2.13,5
ZKZ10,2010-10-11 13:00,11,2.133,2.133,2.12,2.12,30
ZKZ10,2010-10-12 09:30,12,2.123,2.123,2.123,2.123,3
ZKZ10,2010-10-12 10:00,12,2.12,2.12,2.12,2.12,7
ZKZ10,2010-10-12 10:30,12,2.118,2.118,2.118,2.118,8
ZKZ10,2010-10-12 11:30,12,2.128,2.128,2.128,2.128,10
ZKZ10,2010-10-12 12:00,12,2.13,2.15,2.13,2.15,16
ZKZ10,2010-10-12 12:30,12,2.145,2.145,2.145,2.145,11
ZKZ10,2010-10-12 13:00,12,2.15,2.16,2.145,2.16,30
ZKZ10,2010-10-13 09:30,13,2.165,2.165,2.165,2.165,1
ZKZ10,2010-10-13 10:30,13,2.151,2.151,2.15,2.15,38
ZKZ10,2010-10-13 12:00,13,2.136,2.136,2.136,2.136,2
ZKZ10,2010-10-13 12:30,13,2.155,2.155,2.155,2.155,1
ZKZ10,2010-10-13 13:00,13,2.142,2.142,2.14,2.14,7
ZKZ10,2010-10-14 09:30,14,2.15,2.15,2.15,2.15,2
ZKZ10,2010-10-14 10:00,14,2.159,2.159,2.159,2.159,5
ZKZ10,2010-10-14 10:30,14,2.165,2.18,2.162,2.162,36
ZKZ10,2010-10-14 11:00,14,2.17,2.17,2.16,2.16,23
ZKZ10,2010-10-14 11:30,14,2.15,2.15,2.15,2.15,10
ZKZ10,2010-10-14 12:00,14,2.155,2.155,2.155,2.155,10
ZKZ10,2010-10-14 12:30,14,2.149,2.149,2.147,2.147,35
ZKZ10,2010-10-14 13:00,14,2.15,2.153,2.15,2.153,11
ZKZ10,2010-10-15 09:30,15,2.15,2.155,2.15,2.15,23
ZKZ10,2010-10-15 10:00,15,2.15,2.15,2.15,2.15,4
ZKZ10,2010-10-15 10:30,15,2.156,2.157,2.155,2.155,15
ZKZ10,2010-10-15 11:00,15,2.157,2.157,2.157,2.157,3
ZKZ10,2010-10-15 12:30,15,2.16,2.16,2.16,2.16,12
ZKZ10,2010-10-15 13:00,15,2.151,2.151,2.149,2.15,15
ZKZ10,2010-10-18 11:00,18,2.142,2.142,2.142,2.142,15
ZKZ10,2010-10-18 12:00,18,2.141,2.141,2.138,2.138,7
ZKZ10,2010-10-18 13:00,18,2.137,2.139,2.137,2.139,13
ZKZ10,2010-10-19 09:30,19,2.11,2.12,2.11,2.12,12
ZKZ10,2010-10-19 11:30,19,2.113,2.113,2.113,2.113,1
ZKZ10,2010-10-19 12:00,19,2.105,2.105,2.105,2.105,10
ZKZ10,2010-10-19 12:30,19,2.105,2.105,2.09,2.09,21
ZKZ10,2010-10-19 13:00,19,2.085,2.09,2.076,2.076,28
ZKZ10,2010-10-20 04:30,20,2.109,2.109,2.109,2.109,10
ZKZ10,2010-10-20 09:30,20,2.121,2.129,2.12,2.129,33
ZKZ10,2010-10-20 10:00,20,2.13,2.13,2.13,2.13,5
ZKZ10,2010-10-20 10:30,20,2.129,2.129,2.126,2.126,15
ZKZ10,2010-10-20 12:00,20,2.13,2.132,2.13,2.132,32
ZKZ10,2010-10-20 12:30,20,2.132,2.142,2.132,2.141,27
ZKZ10,2010-10-20 13:00,20,2.15,2.155,2.15,2.155,9
ZKZ10,2010-10-21 09:30,21,2.13,2.13,2.126,2.126,15
ZKZ10,2010-10-21 10:00,21,2.13,2.13,2.13,2.13,10
ZKZ10,2010-10-21 10:30,21,2.127,2.13,2.127,2.13,6
ZKZ10,2010-10-21 11:00,21,2.129,2.129,2.126,2.126,6
ZKZ10,2010-10-21 11:30,21,2.129,2.129,2.129,2.129,5
ZKZ10,2010-10-21 12:30,21,2.127,2.127,2.124,2.124,9
ZKZ10,2010-10-21 13:00,21,2.12,2.136,2.119,2.136,59
ZKZ10,2010-10-22 10:00,22,2.131,2.131,2.131,2.131,26
ZKZ10,2010-10-22 11:00,22,2.132,2.135,2.132,2.135,2
ZKZ10,2010-10-22 11:30,22,2.135,2.135,2.135,2.135,2
ZKZ10,2010-10-22 12:30,22,2.13,2.13,2.13,2.13,6
ZKZ10,2010-10-22 13:00,22,2.134,2.134,2.131,2.134,6
ZKZ10,2010-10-25 09:30,25,2.16,2.162,2.157,2.157,36
ZKZ10,2010-10-25 10:30,25,2.159,2.163,2.152,2.152,96
ZKZ10,2010-10-25 11:30,25,2.155,2.159,2.152,2.159,32
ZKZ10,2010-10-25 12:00,25,2.155,2.16,2.155,2.155,19
ZKZ10,2010-10-25 12:30,25,2.155,2.155,2.153,2.153,12
ZKZ10,2010-10-25 13:00,25,2.161,2.162,2.158,2.16,19
ZKZ10,2010-10-26 09:30,26,2.147,2.165,2.147,2.165,27
ZKZ10,2010-10-26 10:00,26,2.155,2.158,2.15,2.15,37
ZKZ10,2010-10-26 10:30,26,2.151,2.155,2.15,2.155,27
ZKZ10,2010-10-26 11:00,26,2.156,2.165,2.156,2.165,36
ZKZ10,2010-10-26 11:30,26,2.163,2.167,2.163,2.165,21
ZKZ10,2010-10-26 13:00,26,2.173,2.174,2.166,2.166,17
ZKZ10,2010-10-27 09:30,27,2.145,2.15,2.145,2.15,7
ZKZ10,2010-10-27 10:00,27,2.15,2.15,2.15,2.15,5
ZKZ10,2010-10-27 11:30,27,2.17,2.17,2.17,2.17,1
ZKZ10,2010-10-27 12:00,27,2.171,2.171,2.171,2.171,5
ZKZ10,2010-10-27 12:30,27,2.179,2.19,2.179,2.19,4
ZKZ10,2010-10-27 13:00,27,2.19,2.193,2.19,2.191,36
ZKZ10,2010-10-28 09:30,28,2.22,2.22,2.22,2.22,3
ZKZ10,2010-10-28 10:00,28,2.21,2.214,2.209,2.214,15
ZKZ10,2010-10-28 10:30,28,2.214,2.214,2.212,2.212,10
ZKZ10,2010-10-28 11:00,28,2.211,2.214,2.211,2.211,32
ZKZ10,2010-10-28 11:30,28,2.211,2.211,2.208,2.208,29
ZKZ10,2010-10-28 12:00,28,2.21,2.21,2.21,2.21,1
ZKZ10,2010-10-28 12:30,28,2.22,2.22,2.22,2.22,1
ZKZ10,2010-10-28 13:00,28,2.221,2.222,2.216,2.219,22
ZKZ10,2010-10-29 10:00,29,2.226,2.228,2.226,2.228,3
ZKZ10,2010-10-29 10:30,29,2.225,2.235,2.225,2.225,29
ZKZ10,2010-10-29 11:00,29,2.23,2.23,2.23,2.23,5
ZKZ10,2010-10-29 13:00,29,2.24,2.244,2.24,2.244,22
ZKZ10,2010-11-01 09:30,1,2.268,2.268,2.268,2.268,6
ZKZ10,2010-11-01 10:00,1,2.26,2.265,2.253,2.253,91
ZKZ10,2010-11-01 10:30,1,2.25,2.25,2.245,2.25,18
ZKZ10,2010-11-01 11:00,1,2.25,2.25,2.25,2.25,10
ZKZ10,2010-11-01 11:30,1,2.255,2.255,2.255,2.255,4
ZKZ10,2010-11-01 12:00,1,2.261,2.264,2.261,2.264,11
ZKZ10,2010-11-01 12:30,1,2.26,2.265,2.26,2.265,16
ZKZ10,2010-11-01 13:00,1,2.265,2.295,2.265,2.29,118
ZKZ10,2010-11-01 18:00,2,2.29,2.3,2.29,2.3,50
ZKZ10,2010-11-01 18:30,2,2.285,2.285,2.285,2.285,1
ZKZ10,2010-11-02 09:30,2,2.31,2.31,2.29,2.29,137
ZKZ10,2010-11-02 10:00,2,2.29,2.29,2.28,2.28,26
ZKZ10,2010-11-02 10:30,2,2.29,2.29,2.29,2.29,1
ZKZ10,2010-11-02 11:00,2,2.285,2.295,2.285,2.285,21
ZKZ10,2010-11-02 11:30,2,2.285,2.285,2.276,2.285,63
ZKZ10,2010-11-02 13:00,2,2.285,2.295,2.285,2.295,55
ZKZ10,2010-11-03 09:30,3,2.3,2.3,2.285,2.285,14
ZKZ10,2010-11-03 10:30,3,2.285,2.285,2.285,2.285,1
ZKZ10,2010-11-03 11:00,3,2.29,2.29,2.29,2.29,10
ZKZ10,2010-11-03 11:30,3,2.298,2.298,2.298,2.298,1
ZKZ10,2010-11-03 12:00,3,2.299,2.304,2.299,2.304,13
ZKZ10,2010-11-03 12:30,3,2.314,2.314,2.3,2.3,12
ZKZ10,2010-11-03 13:00,3,2.304,2.315,2.304,2.315,74
ZKZ10,2010-11-04 03:30,4,2.32,2.32,2.32,2.32,15
ZKZ10,2010-11-04 09:30,4,2.35,2.35,2.35,2.35,3
ZKZ10,2010-11-04 10:00,4,2.355,2.36,2.35,2.35,13
ZKZ10,2010-11-04 12:00,4,2.348,2.348,2.348,2.348,15
ZKZ10,2010-11-04 13:00,4,2.349,2.35,2.34,2.347,65
ZKZ10,2010-11-05 09:30,5,2.347,2.347,2.347,2.347,3
ZKZ10,2010-11-05 10:00,5,2.35,2.354,2.339,2.339,16
ZKZ10,2010-11-05 10:30,5,2.338,2.338,2.338,2.338,5
ZKZ10,2010-11-05 11:30,5,2.334,2.334,2.33,2.33,2
ZKZ10,2010-11-05 12:00,5,2.34,2.34,2.334,2.334,25
ZKZ10,2010-11-05 12:30,5,2.344,2.344,2.344,2.344,3
ZKZ10,2010-11-05 13:00,5,2.344,2.35,2.342,2.342,101
ZKZ10,2010-11-08 10:00,8,2.347,2.356,2.347,2.356,18
ZKZ10,2010-11-08 10:30,8,2.355,2.358,2.353,2.355,16
ZKZ10,2010-11-08 11:00,8,2.355,2.355,2.355,2.355,10
ZKZ10,2010-11-08 11:30,8,2.35,2.35,2.35,2.35,10
ZKZ10,2010-11-08 12:00,8,2.354,2.357,2.354,2.357,22
ZKZ10,2010-11-08 12:30,8,2.351,2.356,2.348,2.356,23
ZKZ10,2010-11-08 13:00,8,2.347,2.35,2.344,2.344,58
ZKZ10,2010-11-08 22:30,9,2.36,2.36,2.36,2.36,2
ZKZ10,2010-11-09 04:30,9,2.36,2.36,2.36,2.36,5
ZKZ10,2010-11-09 09:30,9,2.36,2.365,2.355,2.356,22
ZKZ10,2010-11-09 10:00,9,2.362,2.362,2.357,2.357,20
ZKZ10,2010-11-09 11:00,9,2.353,2.353,2.345,2.345,2
ZKZ10,2010-11-09 11:30,9,2.345,2.345,2.345,2.345,10
ZKZ10,2010-11-09 12:00,9,2.341,2.35,2.341,2.35,11
ZKZ10,2010-11-09 12:30,9,2.342,2.342,2.335,2.335,14
ZKZ10,2010-11-09 13:00,9,2.345,2.345,2.334,2.334,20
ZKZ10,2010-11-10 09:30,10,2.295,2.31,2.287,2.31,73
ZKZ10,2010-11-10 10:00,10,2.31,2.31,2.302,2.302,57
ZKZ10,2010-11-10 10:30,10,2.3,2.306,2.3,2.306,42
ZKZ10,2010-11-10 11:00,10,2.305,2.307,2.285,2.285,61
ZKZ10,2010-11-10 11:30,10,2.29,2.29,2.28,2.289,13
ZKZ10,2010-11-10 12:00,10,2.285,2.285,2.285,2.285,12
ZKZ10,2010-11-10 12:30,10,2.29,2.29,2.29,2.29,1
ZKZ10,2010-11-10 13:00,10,2.29,2.309,2.29,2.309,39
ZKZ10,2010-11-10 19:30,11,2.31,2.31,2.31,2.31,1
ZKZ10,2010-11-11 04:30,11,2.325,2.325,2.325,2.325,1
ZKZ10,2010-11-11 09:30,11,2.311,2.311,2.29,2.29,21
ZKZ10,2010-11-11 10:00,11,2.28,2.28,2.28,2.28,5
ZKZ10,2010-11-11 10:30,11,2.275,2.284,2.27,2.284,38
ZKZ10,2010-11-11 11:00,11,2.275,2.29,2.275,2.282,36
ZKZ10,2010-11-11 11:30,11,2.28,2.28,2.264,2.264,26
ZKZ10,2010-11-11 12:00,11,2.26,2.26,2.26,2.26,5
ZKZ10,2010-11-11 12:30,11,2.261,2.261,2.255,2.255,8
ZKZ10,2010-11-11 13:00,11,2.255,2.278,2.251,2.277,80
ZKZ10,2010-11-12 09:30,12,2.247,2.247,2.213,2.213,26
ZKZ10,2010-11-12 10:00,12,2.195,2.21,2.193,2.21,20
ZKZ10,2010-11-12 10:30,12,2.196,2.196,2.194,2.194,9
ZKZ10,2010-11-12 11:30,12,2.165,2.165,2.155,2.155,10
ZKZ10,2010-11-12 12:00,12,2.149,2.149,2.149,2.149,10
ZKZ10,2010-11-12 12:30,12,2.149,2.149,2.136,2.136,20
ZKZ10,2010-11-12 13:00,12,2.144,2.145,2.126,2.139,36
ZKZ10,2010-11-15 09:30,15,2.186,2.187,2.186,2.187,4
ZKZ10,2010-11-15 10:00,15,2.18,2.18,2.175,2.175,13
ZKZ10,2010-11-15 10:30,15,2.185,2.195,2.185,2.195,11
ZKZ10,2010-11-15 11:00,15,2.205,2.205,2.205,2.205,3
ZKZ10,2010-11-15 11:30,15,2.19,2.21,2.19,2.21,13
ZKZ10,2010-11-15 12:30,15,2.2,2.2,2.2,2.2,3
ZKZ10,2010-11-15 13:00,15,2.2,2.21,2.197,2.199,36
ZKZ10,2010-11-16 09:30,16,2.13,2.134,2.123,2.123,26
ZKZ10,2010-11-16 10:00,16,2.125,2.125,2.101,2.105,114
ZKZ10,2010-11-16 10:30,16,2.105,2.105,2.081,2.1,23
ZKZ10,2010-11-16 11:00,16,2.11,2.11,2.11,2.11,1
ZKZ10,2010-11-16 11:30,16,2.11,2.11,2.11,2.11,14
ZKZ10,2010-11-16 12:30,16,2.114,2.117,2.114,2.117,3
ZKZ10,2010-11-16 13:00,16,2.129,2.132,2.121,2.126,30
ZKZ10,2010-11-17 09:30,17,2.12,2.125,2.12,2.125,12
ZKZ10,2010-11-17 10:00,17,2.138,2.138,2.12,2.12,24
ZKZ10,2010-11-17 10:30,17,2.12,2.128,2.12,2.128,11
ZKZ10,2010-11-17 11:00,17,2.125,2.125,2.12,2.12,11
ZKZ10,2010-11-17 11:30,17,2.12,2.12,2.12,2.12,6
ZKZ10,2010-11-17 12:00,17,2.11,2.11,2.11,2.11,2
ZKZ10,2010-11-17 12:30,17,2.11,2.11,2.11,2.11,1
ZKZ10,2010-11-17 13:00,17,2.113,2.118,2.112,2.112,18
ZKZ10,2010-11-18 09:30,18,2.15,2.17,2.15,2.157,17
ZKZ10,2010-11-18 10:00,18,2.155,2.155,2.15,2.15,27
ZKZ10,2010-11-18 10:30,18,2.153,2.153,2.15,2.15,16
ZKZ10,2010-11-18 12:00,18,2.145,2.145,2.145,2.145,5
ZKZ10,2010-11-18 12:30,18,2.145,2.145,2.145,2.145,7
ZKZ10,2010-11-18 13:00,18,2.15,2.155,2.15,2.155,21
ZKZ10,2010-11-19 07:00,19,2.12,2.12,2.12,2.12,5
ZKZ10,2010-11-19 09:30,19,2.13,2.139,2.13,2.139,11
ZKZ10,2010-11-19 10:00,19,2.129,2.129,2.12,2.12,10
ZKZ10,2010-11-19 11:00,19,2.115,2.115,2.11,2.11,33
ZKZ10,2010-11-19 11:30,19,2.113,2.113,2.113,2.113,1
ZKZ10,2010-11-19 12:00,19,2.11,2.11,2.1,2.1,19
ZKZ10,2010-11-19 12:30,19,2.1,2.1,2.09,2.09,7
ZKZ10,2010-11-19 13:00,19,2.1,2.107,2.1,2.1,44
ZKZ10,2010-11-22 10:30,22,2.08,2.09,2.08,2.09,5
ZKZ10,2010-11-22 11:00,22,2.081,2.081,2.081,2.081,2
ZKZ10,2010-11-22 13:00,22,2.085,2.09,2.08,2.08,39
ZKZ10,2010-11-23 09:30,23,2.054,2.054,2.035,2.047,3
ZKZ10,2010-11-23 10:00,23,2.049,2.062,2.049,2.062,22
ZKZ10,2010-11-23 10:30,23,2.064,2.065,2.064,2.064,12
ZKZ10,2010-11-23 11:00,23,2.064,2.09,2.064,2.09,51
ZKZ10,2010-11-23 12:00,23,2.089,2.099,2.089,2.099,19
ZKZ10,2010-11-23 13:00,23,2.101,2.11,2.101,2.108,26
ZKZ10,2010-11-24 09:30,24,2.144,2.144,2.125,2.125,44
ZKZ10,2010-11-24 10:00,24,2.135,2.135,2.135,2.135,35
ZKZ10,2010-11-24 10:30,24,2.135,2.135,2.13,2.13,33
ZKZ10,2010-11-24 11:00,24,2.126,2.126,2.125,2.125,41
ZKZ10,2010-11-24 12:00,24,2.13,2.13,2.13,2.13,5
ZKZ10,2010-11-24 12:30,24,2.131,2.138,2.131,2.138,5
ZKZ10,2010-11-24 13:00,24,2.138,2.144,2.13,2.144,65
ZKZ10,2010-11-26 11:00,26,2.132,2.132,2.132,2.132,8
ZKZ10,2010-11-26 11:30,26,2.153,2.153,2.14,2.148,25
ZKZ10,2010-11-29 09:30,29,2.13,2.13,2.12,2.12,16
ZKZ10,2010-11-29 10:00,29,2.115,2.115,2.115,2.115,10
ZKZ10,2010-11-29 10:30,29,2.13,2.13,2.13,2.13,10
ZKZ10,2010-11-29 11:00,29,2.13,2.13,2.13,2.13,1
ZKZ10,2010-11-29 11:30,29,2.133,2.135,2.132,2.132,22
ZKZ10,2010-11-29 12:00,29,2.132,2.132,2.125,2.125,25
ZKZ10,2010-11-29 12:30,29,2.126,2.126,2.126,2.126,5
ZKZ10,2010-11-29 13:00,29,2.14,2.14,2.14,2.14,12
ZKZ10,2010-11-30 10:00,30,2.115,2.115,2.104,2.104,15
ZKZ10,2010-11-30 10:30,30,2.104,2.105,2.103,2.105,21
ZKZ10,2010-11-30 11:00,30,2.105,2.105,2.1,2.1,10
ZKZ10,2010-11-30 11:30,30,2.1,2.1,2.084,2.084,14
ZKZ10,2010-11-30 12:00,30,2.1,2.1,2.1,2.1,18
ZKZ10,2010-11-30 12:30,30,2.1,2.1,2.1,2.1,5
ZKZ10,2010-11-30 13:00,30,2.1,2.109,2.1,2.107,66
ZKZ10,2010-12-01 09:30,1,2.123,2.128,2.123,2.128,5
ZKZ10,2010-12-01 10:00,1,2.137,2.145,2.137,2.145,17
ZKZ10,2010-12-01 11:30,1,2.133,2.133,2.13,2.13,10
ZKZ10,2010-12-01 12:00,1,2.13,2.13,2.13,2.13,5
ZKZ10,2010-12-01 12:30,1,2.128,2.128,2.123,2.123,7
ZKZ10,2010-12-01 13:00,1,2.111,2.111,2.111,2.111,3
ZKZ10,2010-12-02 09:30,2,2.08,2.08,2.08,2.08,10
ZKZ10,2010-12-02 10:00,2,2.09,2.09,2.09,2.09,46
ZKZ10,2010-12-02 10:30,2,2.091,2.091,2.09,2.09,18
ZKZ10,2010-12-02 12:30,2,2.066,2.066,2.066,2.066,1
ZKZ10,2010-12-03 10:00,3,2.05,2.05,2.05,2.05,5
ZKZ10,2010-12-03 11:00,3,2.07,2.07,2.07,2.07,1
ZKZ10,2010-12-03 11:30,3,2.06,2.06,2.05,2.05,5