ZKZ18,2017-12-01 11:30,1,1.419,1.419,1.419,1.419,1
ZKZ18,2017-12-01 12:00,1,1.419,1.419,1.419,1.419,4
ZKZ18,2017-12-22 09:00,22,1.41,1.41,1.41,1.41,4
ZKZ18,2018-01-24 09:30,24,1.41,1.41,1.41,1.41,1
ZKZ18,2018-01-25 10:00,25,1.415,1.415,1.415,1.415,1
ZKZ18,2018-02-15 10:00,15,1.436,1.436,1.436,1.436,18
ZKZ18,2018-02-15 10:30,15,1.44,1.44,1.44,1.44,18
ZKZ18,2018-02-23 09:30,23,1.458,1.458,1.458,1.458,1
ZKZ18,2018-04-03 10:00,3,1.44,1.44,1.44,1.44,1
ZKZ18,2018-04-24 08:30,24,1.45,1.45,1.45,1.45,1
ZKZ18,2018-05-21 13:00,21,1.515,1.515,1.515,1.515,30
ZKZ18,2018-05-23 08:30,23,1.52,1.52,1.52,1.52,1
ZKZ18,2018-05-23 12:00,23,1.53,1.53,1.53,1.53,4
ZKZ18,2018-05-24 13:00,24,1.504,1.504,1.504,1.504,1
ZKZ18,2018-05-31 13:00,31,1.496,1.496,1.496,1.496,2
ZKZ18,2018-06-01 09:30,1,1.496,1.496,1.496,1.496,1
ZKZ18,2018-06-01 10:30,1,1.496,1.496,1.496,1.496,4
ZKZ18,2018-06-04 13:00,4,1.455,1.455,1.455,1.455,1
ZKZ18,2018-06-05 13:00,5,1.475,1.475,1.475,1.475,1
ZKZ18,2018-06-11 13:00,11,1.44,1.44,1.44,1.44,1
ZKZ18,2018-06-12 13:00,12,1.466,1.466,1.46,1.46,2
ZKZ18,2018-06-13 13:00,13,1.455,1.455,1.455,1.455,1
ZKZ18,2018-06-18 07:30,18,1.415,1.415,1.415,1.415,5
ZKZ18,2018-06-18 13:00,18,1.416,1.416,1.415,1.415,2
ZKZ18,2018-06-19 13:00,19,1.412,1.412,1.412,1.412,1
ZKZ18,2018-06-20 13:00,20,1.42,1.42,1.42,1.42,1
ZKZ18,2018-06-21 13:00,21,1.425,1.428,1.425,1.428,20
ZKZ18,2018-06-22 13:00,22,1.423,1.423,1.423,1.423,1
ZKZ18,2018-06-25 13:00,25,1.409,1.409,1.409,1.409,1
ZKZ18,2018-06-26 09:30,26,1.418,1.418,1.418,1.418,1
ZKZ18,2018-06-27 06:30,27,1.438,1.438,1.438,1.438,1
ZKZ18,2018-06-27 08:00,27,1.419,1.419,1.419,1.419,1
ZKZ18,2018-06-27 13:00,27,1.425,1.425,1.421,1.423,20
ZKZ18,2018-06-28 12:30,28,1.425,1.425,1.425,1.425,1
ZKZ18,2018-06-29 13:00,29,1.41,1.41,1.41,1.41,1
ZKZ18,2018-07-02 13:00,2,1.392,1.392,1.38,1.38,9
ZKZ18,2018-07-03 11:30,3,1.398,1.398,1.398,1.398,2
ZKZ18,2018-07-05 09:00,5,1.405,1.405,1.402,1.402,6
ZKZ18,2018-07-05 09:30,5,1.4,1.4,1.4,1.4,1
ZKZ18,2018-07-05 13:00,5,1.4,1.4,1.399,1.399,2
ZKZ18,2018-07-06 13:00,6,1.403,1.403,1.403,1.403,1
ZKZ18,2018-07-09 13:00,9,1.401,1.401,1.401,1.401,1
ZKZ18,2018-07-10 10:00,10,1.386,1.394,1.386,1.394,12
ZKZ18,2018-07-10 10:30,10,1.394,1.394,1.394,1.394,20
ZKZ18,2018-07-10 11:00,10,1.385,1.385,1.385,1.385,1
ZKZ18,2018-07-10 13:00,10,1.385,1.392,1.385,1.39,15
ZKZ18,2018-07-11 09:00,11,1.382,1.382,1.382,1.382,7
ZKZ18,2018-07-11 11:00,11,1.371,1.371,1.371,1.371,1
ZKZ18,2018-07-11 11:30,11,1.38,1.38,1.38,1.38,16
ZKZ18,2018-07-11 12:00,11,1.372,1.372,1.372,1.372,1
ZKZ18,2018-07-11 13:00,11,1.367,1.372,1.367,1.368,6
ZKZ18,2018-07-12 11:00,12,1.38,1.38,1.38,1.38,19
ZKZ18,2018-07-12 12:00,12,1.38,1.38,1.38,1.38,8
ZKZ18,2018-07-12 12:30,12,1.38,1.38,1.38,1.38,1
ZKZ18,2018-07-12 13:00,12,1.381,1.381,1.381,1.381,4
ZKZ18,2018-07-13 11:00,13,1.376,1.376,1.376,1.376,10
ZKZ18,2018-07-13 13:00,13,1.367,1.37,1.367,1.37,2
ZKZ18,2018-07-16 13:00,16,1.374,1.374,1.374,1.374,1
ZKZ18,2018-07-17 10:00,17,1.386,1.386,1.383,1.386,76
ZKZ18,2018-07-17 10:30,17,1.386,1.386,1.386,1.386,5
ZKZ18,2018-07-17 11:00,17,1.382,1.382,1.382,1.382,6
ZKZ18,2018-07-17 13:00,17,1.381,1.381,1.381,1.381,1
ZKZ18,2018-07-18 08:30,18,1.376,1.376,1.376,1.376,1
ZKZ18,2018-07-18 10:00,18,1.381,1.381,1.381,1.381,5
ZKZ18,2018-07-18 13:00,18,1.381,1.381,1.381,1.381,1
ZKZ18,2018-07-19 10:00,19,1.393,1.393,1.393,1.393,1
ZKZ18,2018-07-19 12:30,19,1.395,1.395,1.395,1.395,1
ZKZ18,2018-07-19 13:00,19,1.396,1.396,1.391,1.391,9
ZKZ18,2018-07-20 13:00,20,1.397,1.397,1.397,1.397,1
ZKZ18,2018-07-25 13:00,25,1.4,1.4,1.4,1.4,1
ZKZ18,2018-07-30 09:00,30,1.42,1.42,1.42,1.42,3
ZKZ18,2018-07-30 09:30,30,1.42,1.42,1.42,1.42,1
ZKZ18,2018-07-30 11:00,30,1.416,1.416,1.416,1.416,1
ZKZ18,2018-08-01 13:00,1,1.416,1.416,1.415,1.415,2
ZKZ18,2018-08-02 13:00,2,1.415,1.415,1.415,1.415,1
ZKZ18,2018-08-03 09:00,3,1.421,1.421,1.421,1.421,1
ZKZ18,2018-08-06 02:30,6,1.431,1.431,1.431,1.431,1
ZKZ18,2018-08-06 08:00,6,1.405,1.405,1.405,1.405,1
ZKZ18,2018-08-06 13:00,6,1.405,1.405,1.405,1.405,1
ZKZ18,2018-08-08 12:30,8,1.375,1.375,1.375,1.375,1
ZKZ18,2018-08-08 13:00,8,1.374,1.374,1.374,1.374,5
ZKZ18,2018-08-09 13:00,9,1.355,1.355,1.355,1.355,1
ZKZ18,2018-08-10 09:30,10,1.352,1.352,1.352,1.352,1
ZKZ18,2018-08-10 10:00,10,1.355,1.355,1.355,1.355,1
ZKZ18,2018-08-10 11:00,10,1.352,1.352,1.349,1.349,2
ZKZ18,2018-08-10 13:00,10,1.34,1.34,1.34,1.34,1
ZKZ18,2018-08-13 08:00,13,1.33,1.33,1.33,1.33,1
ZKZ18,2018-08-13 10:30,13,1.332,1.332,1.332,1.332,1
ZKZ18,2018-08-13 13:00,13,1.34,1.34,1.34,1.34,1
ZKZ18,2018-08-14 13:00,14,1.354,1.362,1.354,1.362,13
ZKZ18,2018-08-15 07:00,15,1.354,1.354,1.354,1.354,1
ZKZ18,2018-08-20 09:00,20,1.353,1.353,1.349,1.349,3
ZKZ18,2018-08-20 13:00,20,1.353,1.353,1.353,1.353,1
ZKZ18,2018-08-21 12:30,21,1.345,1.345,1.345,1.345,1
ZKZ18,2018-08-22 08:30,22,1.341,1.341,1.321,1.321,10
ZKZ18,2018-08-22 09:00,22,1.346,1.351,1.346,1.351,3
ZKZ18,2018-08-22 10:30,22,1.339,1.339,1.335,1.335,2
ZKZ18,2018-08-22 13:00,22,1.333,1.333,1.32,1.32,6
ZKZ18,2018-08-23 11:00,23,1.304,1.304,1.302,1.302,4
ZKZ18,2018-08-24 11:00,24,1.305,1.305,1.305,1.305,3
ZKZ18,2018-08-24 13:00,24,1.309,1.309,1.309,1.309,1
ZKZ18,2018-08-28 10:00,28,1.305,1.305,1.305,1.305,3
ZKZ18,2018-08-28 11:00,28,1.305,1.305,1.305,1.305,2
ZKZ18,2018-08-28 11:30,28,1.305,1.305,1.305,1.305,31
ZKZ18,2018-08-28 14:30,28,1.3,1.3,1.3,1.3,1
ZKZ18,2018-08-29 12:00,29,1.293,1.293,1.293,1.293,36
ZKZ18,2018-08-29 12:30,29,1.29,1.29,1.29,1.29,1
ZKZ18,2018-08-29 13:00,29,1.28,1.28,1.28,1.28,2
ZKZ18,2018-08-31 12:00,31,1.31,1.31,1.31,1.31,6
ZKZ18,2018-08-31 13:00,31,1.324,1.324,1.32,1.32,2
ZKZ18,2018-09-03 05:00,4,1.31,1.31,1.31,1.31,1
ZKZ18,2018-09-04 11:00,4,1.33,1.33,1.33,1.33,2
ZKZ18,2018-09-04 12:30,4,1.339,1.34,1.339,1.34,36
ZKZ18,2018-09-07 09:00,7,1.31,1.31,1.31,1.31,6
ZKZ18,2018-09-07 13:00,7,1.314,1.314,1.314,1.314,1
ZKZ18,2018-09-10 08:30,10,1.31,1.31,1.31,1.31,7
ZKZ18,2018-09-10 09:30,10,1.32,1.32,1.32,1.32,7
ZKZ18,2018-09-10 10:30,10,1.32,1.32,1.32,1.32,1
ZKZ18,2018-09-10 12:00,10,1.322,1.322,1.322,1.322,1
ZKZ18,2018-09-10 13:00,10,1.321,1.323,1.318,1.318,26
ZKZ18,2018-09-11 10:00,11,1.32,1.32,1.32,1.32,16
ZKZ18,2018-09-11 10:30,11,1.32,1.32,1.32,1.32,4
ZKZ18,2018-09-12 08:30,12,1.31,1.31,1.31,1.31,1
ZKZ18,2018-09-12 09:30,12,1.32,1.32,1.32,1.32,2
ZKZ18,2018-09-12 11:00,12,1.3,1.3,1.3,1.3,1
ZKZ18,2018-09-12 11:30,12,1.291,1.291,1.291,1.291,2
ZKZ18,2018-09-12 12:30,12,1.291,1.292,1.291,1.292,2
ZKZ18,2018-09-12 15:00,12,1.3,1.3,1.3,1.3,8
ZKZ18,2018-09-13 13:00,13,1.3,1.3,1.3,1.3,1
ZKZ18,2018-09-14 08:00,14,1.31,1.31,1.31,1.31,7
ZKZ18,2018-09-14 09:30,14,1.305,1.305,1.305,1.305,6
ZKZ18,2018-09-18 10:30,18,1.287,1.287,1.287,1.287,1
ZKZ18,2018-09-18 12:00,18,1.29,1.29,1.29,1.29,1
ZKZ18,2018-09-20 08:30,20,1.287,1.29,1.287,1.287,17
ZKZ18,2018-09-20 11:00,20,1.298,1.298,1.298,1.298,22
ZKZ18,2018-09-21 13:00,21,1.287,1.287,1.287,1.287,1
ZKZ18,2018-09-24 08:30,24,1.295,1.295,1.295,1.295,1
ZKZ18,2018-09-24 09:00,24,1.29,1.29,1.29,1.29,17
ZKZ18,2018-09-24 09:30,24,1.292,1.292,1.292,1.292,1
ZKZ18,2018-09-25 10:30,25,1.291,1.291,1.291,1.291,1
ZKZ18,2018-09-25 13:00,25,1.304,1.304,1.304,1.304,1
ZKZ18,2018-09-26 13:30,26,1.314,1.314,1.314,1.314,1
ZKZ18,2018-09-27 10:00,27,1.324,1.324,1.324,1.324,1
ZKZ18,2018-09-27 10:30,27,1.327,1.327,1.327,1.327,1
ZKZ18,2018-09-27 12:00,27,1.333,1.335,1.333,1.335,2
ZKZ18,2018-09-27 12:30,27,1.335,1.335,1.335,1.335,35
ZKZ18,2018-09-27 14:30,27,1.335,1.335,1.335,1.335,6
ZKZ18,2018-09-28 09:00,28,1.338,1.338,1.338,1.338,11
ZKZ18,2018-09-28 13:00,28,1.324,1.324,1.313,1.313,2
ZKZ18,2018-09-30 19:00,1,1.328,1.328,1.328,1.328,1
ZKZ18,2018-09-30 20:00,1,1.328,1.328,1.328,1.328,1
ZKZ18,2018-10-01 08:00,1,1.321,1.321,1.321,1.321,1
ZKZ18,2018-10-01 08:30,1,1.325,1.325,1.325,1.325,1
ZKZ18,2018-10-01 13:00,1,1.329,1.329,1.329,1.329,1
ZKZ18,2018-10-01 14:30,1,1.338,1.338,1.338,1.338,4
ZKZ18,2018-10-01 15:30,1,1.338,1.338,1.338,1.338,3
ZKZ18,2018-10-01 21:30,2,1.338,1.338,1.338,1.338,17
ZKZ18,2018-10-02 02:30,2,1.338,1.338,1.338,1.338,1
ZKZ18,2018-10-02 03:00,2,1.338,1.338,1.338,1.338,1
ZKZ18,2018-10-02 06:30,2,1.338,1.338,1.338,1.338,2
ZKZ18,2018-10-02 07:00,2,1.336,1.336,1.335,1.335,36
ZKZ18,2018-10-02 08:00,2,1.333,1.335,1.333,1.335,5
ZKZ18,2018-10-02 08:30,2,1.336,1.336,1.336,1.336,1
ZKZ18,2018-10-02 11:00,2,1.338,1.338,1.337,1.337,2
ZKZ18,2018-10-02 11:30,2,1.337,1.338,1.336,1.336,38
ZKZ18,2018-10-02 12:00,2,1.337,1.337,1.337,1.337,1
ZKZ18,2018-10-02 12:30,2,1.335,1.335,1.335,1.335,1
ZKZ18,2018-10-02 13:00,2,1.338,1.338,1.338,1.338,1
ZKZ18,2018-10-03 11:00,3,1.33,1.332,1.33,1.332,7
ZKZ18,2018-10-03 11:30,3,1.329,1.329,1.329,1.329,1
ZKZ18,2018-10-03 12:30,3,1.329,1.329,1.329,1.329,1
ZKZ18,2018-10-04 08:00,4,1.33,1.33,1.33,1.33,1
ZKZ18,2018-10-04 08:30,4,1.325,1.325,1.325,1.325,10
ZKZ18,2018-10-04 09:00,4,1.325,1.325,1.325,1.325,26
ZKZ18,2018-10-04 09:30,4,1.322,1.33,1.322,1.33,4
ZKZ18,2018-10-04 11:00,4,1.327,1.327,1.327,1.327,6
ZKZ18,2018-10-04 11:30,4,1.329,1.33,1.329,1.33,4
ZKZ18,2018-10-04 12:00,4,1.329,1.333,1.329,1.333,5
ZKZ18,2018-10-04 13:00,4,1.34,1.34,1.34,1.34,1
ZKZ18,2018-10-04 13:30,4,1.34,1.34,1.34,1.34,14
ZKZ18,2018-10-04 14:00,4,1.34,1.34,1.34,1.34,1
ZKZ18,2018-10-04 15:00,4,1.34,1.34,1.34,1.34,14
ZKZ18,2018-10-05 13:00,5,1.337,1.344,1.337,1.344,7
ZKZ18,2018-10-08 13:00,8,1.34,1.343,1.34,1.343,9
ZKZ18,2018-10-09 07:30,9,1.34,1.34,1.34,1.34,2
ZKZ18,2018-10-09 11:00,9,1.332,1.332,1.33,1.33,5
ZKZ18,2018-10-09 11:30,9,1.331,1.331,1.331,1.331,2
ZKZ18,2018-10-10 07:00,10,1.34,1.34,1.338,1.338,3
ZKZ18,2018-10-10 08:00,10,1.33,1.33,1.33,1.33,1
ZKZ18,2018-10-10 10:00,10,1.326,1.326,1.326,1.326,1
ZKZ18,2018-10-10 12:30,10,1.333,1.34,1.333,1.34,2
ZKZ18,2018-10-10 13:00,10,1.338,1.338,1.338,1.338,1
ZKZ18,2018-10-10 13:30,10,1.338,1.338,1.338,1.338,1
ZKZ18,2018-10-10 15:30,10,1.335,1.335,1.333,1.333,2
ZKZ18,2018-10-10 17:00,11,1.332,1.332,1.329,1.329,2
ZKZ18,2018-10-10 19:30,11,1.33,1.33,1.329,1.329,4
ZKZ18,2018-10-11 04:30,11,1.322,1.322,1.318,1.318,12
ZKZ18,2018-10-11 08:30,11,1.328,1.328,1.328,1.328,1
ZKZ18,2018-10-11 10:00,11,1.327,1.327,1.318,1.318,4
ZKZ18,2018-10-11 11:00,11,1.32,1.329,1.32,1.329,6
ZKZ18,2018-10-11 14:30,11,1.34,1.34,1.34,1.34,2
ZKZ18,2018-10-12 08:00,12,1.332,1.332,1.332,1.332,1
ZKZ18,2018-10-12 08:30,12,1.33,1.332,1.32,1.325,22
ZKZ18,2018-10-12 10:00,12,1.325,1.326,1.325,1.326,3
ZKZ18,2018-10-12 10:30,12,1.329,1.33,1.328,1.33,3
ZKZ18,2018-10-12 12:30,12,1.327,1.327,1.327,1.327,1
ZKZ18,2018-10-12 13:00,12,1.327,1.329,1.326,1.329,4
ZKZ18,2018-10-12 13:30,12,1.33,1.33,1.33,1.33,1
ZKZ18,2018-10-15 07:00,15,1.329,1.329,1.329,1.329,1
ZKZ18,2018-10-15 08:00,15,1.333,1.333,1.333,1.333,1
ZKZ18,2018-10-15 08:30,15,1.333,1.337,1.329,1.329,5
ZKZ18,2018-10-15 09:00,15,1.339,1.339,1.339,1.339,1
ZKZ18,2018-10-15 10:00,15,1.341,1.341,1.341,1.341,2
ZKZ18,2018-10-15 10:30,15,1.341,1.341,1.341,1.341,1
ZKZ18,2018-10-15 11:00,15,1.343,1.343,1.343,1.343,1
ZKZ18,2018-10-15 12:00,15,1.337,1.337,1.333,1.334,3
ZKZ18,2018-10-15 12:30,15,1.331,1.334,1.331,1.334,7
ZKZ18,2018-10-15 13:00,15,1.332,1.332,1.326,1.33,10
ZKZ18,2018-10-16 08:30,16,1.312,1.312,1.312,1.312,1
ZKZ18,2018-10-16 09:00,16,1.316,1.316,1.316,1.316,2
ZKZ18,2018-10-16 09:30,16,1.316,1.316,1.314,1.315,14
ZKZ18,2018-10-16 10:00,16,1.31,1.31,1.304,1.304,8
ZKZ18,2018-10-16 10:30,16,1.303,1.303,1.303,1.303,1
ZKZ18,2018-10-16 11:00,16,1.303,1.309,1.303,1.303,4
ZKZ18,2018-10-16 11:30,16,1.301,1.306,1.301,1.305,21
ZKZ18,2018-10-16 12:00,16,1.303,1.303,1.296,1.296,6
ZKZ18,2018-10-16 12:30,16,1.302,1.308,1.302,1.308,9
ZKZ18,2018-10-16 13:00,16,1.303,1.308,1.303,1.304,8
ZKZ18,2018-10-16 13:30,16,1.303,1.303,1.302,1.302,4
ZKZ18,2018-10-17 04:00,17,1.296,1.296,1.296,1.296,1
ZKZ18,2018-10-17 08:30,17,1.302,1.302,1.296,1.296,37
ZKZ18,2018-10-17 09:00,17,1.299,1.299,1.299,1.299,1
ZKZ18,2018-10-17 09:30,17,1.304,1.304,1.296,1.296,7
ZKZ18,2018-10-17 10:00,17,1.299,1.299,1.299,1.299,3
ZKZ18,2018-10-17 10:30,17,1.3,1.3,1.3,1.3,1
ZKZ18,2018-10-17 11:00,17,1.3,1.302,1.3,1.302,7
ZKZ18,2018-10-17 12:30,17,1.299,1.306,1.299,1.306,4
ZKZ18,2018-10-17 13:00,17,1.299,1.302,1.299,1.302,4
ZKZ18,2018-10-17 14:00,17,1.302,1.302,1.302,1.302,1
ZKZ18,2018-10-18 07:30,18,1.294,1.294,1.293,1.293,3
ZKZ18,2018-10-18 08:30,18,1.29,1.29,1.289,1.289,4
ZKZ18,2018-10-18 09:00,18,1.286,1.286,1.286,1.286,1
ZKZ18,2018-10-18 09:30,18,1.29,1.29,1.29,1.29,34
ZKZ18,2018-10-18 10:00,18,1.287,1.289,1.287,1.289,11
ZKZ18,2018-10-18 10:30,18,1.285,1.285,1.283,1.283,7
ZKZ18,2018-10-18 11:00,18,1.285,1.286,1.285,1.286,2
ZKZ18,2018-10-18 11:30,18,1.285,1.285,1.284,1.284,4
ZKZ18,2018-10-18 12:00,18,1.285,1.285,1.285,1.285,2
ZKZ18,2018-10-18 12:30,18,1.283,1.289,1.283,1.289,6
ZKZ18,2018-10-18 13:00,18,1.286,1.286,1.286,1.286,2
ZKZ18,2018-10-18 13:30,18,1.29,1.29,1.29,1.29,1
ZKZ18,2018-10-18 14:00,18,1.295,1.296,1.295,1.296,2
ZKZ18,2018-10-19 08:30,19,1.289,1.29,1.286,1.29,12
ZKZ18,2018-10-19 09:00,19,1.288,1.29,1.288,1.288,11
ZKZ18,2018-10-19 09:30,19,1.288,1.288,1.288,1.288,16
ZKZ18,2018-10-19 10:00,19,1.293,1.293,1.293,1.293,1
ZKZ18,2018-10-19 10:30,19,1.288,1.288,1.287,1.287,7
ZKZ18,2018-10-19 11:00,19,1.287,1.288,1.282,1.282,41
ZKZ18,2018-10-19 11:30,19,1.282,1.282,1.281,1.281,11
ZKZ18,2018-10-19 12:00,19,1.283,1.286,1.283,1.286,4
ZKZ18,2018-10-19 12:30,19,1.281,1.281,1.281,1.281,1
ZKZ18,2018-10-19 13:00,19,1.28,1.285,1.28,1.284,7
ZKZ18,2018-10-19 13:30,19,1.289,1.289,1.289,1.289,1
ZKZ18,2018-10-22 08:30,22,1.286,1.291,1.286,1.289,14
ZKZ18,2018-10-22 09:00,22,1.288,1.288,1.288,1.288,2
ZKZ18,2018-10-22 09:30,22,1.289,1.291,1.289,1.289,12
ZKZ18,2018-10-22 10:00,22,1.286,1.286,1.281,1.286,5
ZKZ18,2018-10-22 11:00,22,1.28,1.28,1.28,1.28,1
ZKZ18,2018-10-22 11:30,22,1.281,1.281,1.28,1.28,2
ZKZ18,2018-10-22 12:00,22,1.281,1.281,1.281,1.281,1
ZKZ18,2018-10-22 13:00,22,1.286,1.286,1.285,1.285,2
ZKZ18,2018-10-22 14:00,22,1.286,1.286,1.286,1.286,5
ZKZ18,2018-10-23 08:30,23,1.283,1.284,1.283,1.284,5
ZKZ18,2018-10-23 09:00,23,1.277,1.277,1.274,1.275,6
ZKZ18,2018-10-23 09:30,23,1.271,1.275,1.268,1.275,15
ZKZ18,2018-10-23 10:00,23,1.273,1.276,1.272,1.274,5
ZKZ18,2018-10-23 11:00,23,1.277,1.278,1.277,1.278,3
ZKZ18,2018-10-23 11:30,23,1.277,1.29,1.277,1.29,11
ZKZ18,2018-10-23 12:00,23,1.288,1.289,1.283,1.289,16
ZKZ18,2018-10-23 12:30,23,1.288,1.291,1.282,1.284,8
ZKZ18,2018-10-23 13:00,23,1.288,1.293,1.286,1.293,16
ZKZ18,2018-10-23 13:30,23,1.289,1.289,1.288,1.288,5
ZKZ18,2018-10-23 14:00,23,1.285,1.285,1.285,1.285,1
ZKZ18,2018-10-24 09:00,24,1.284,1.284,1.282,1.282,2
ZKZ18,2018-10-24 09:30,24,1.284,1.287,1.284,1.284,4
ZKZ18,2018-10-24 10:00,24,1.283,1.29,1.283,1.29,8
ZKZ18,2018-10-24 10:30,24,1.288,1.29,1.288,1.288,8
ZKZ18,2018-10-24 11:00,24,1.294,1.294,1.29,1.29,11
ZKZ18,2018-10-24 11:30,24,1.292,1.292,1.289,1.292,4
ZKZ18,2018-10-24 12:30,24,1.291,1.291,1.291,1.291,1
ZKZ18,2018-10-24 13:00,24,1.294,1.294,1.291,1.291,8
ZKZ18,2018-10-24 14:00,24,1.29,1.29,1.29,1.29,1
ZKZ18,2018-10-25 08:30,25,1.282,1.282,1.271,1.275,18
ZKZ18,2018-10-25 09:00,25,1.275,1.275,1.275,1.275,5
ZKZ18,2018-10-25 09:30,25,1.271,1.275,1.271,1.274,25
ZKZ18,2018-10-25 10:00,25,1.274,1.275,1.274,1.274,19
ZKZ18,2018-10-25 10:30,25,1.271,1.273,1.271,1.271,7
ZKZ18,2018-10-25 11:00,25,1.273,1.28,1.272,1.28,8
ZKZ18,2018-10-25 11:30,25,1.275,1.275,1.275,1.275,2
ZKZ18,2018-10-25 12:30,25,1.276,1.276,1.276,1.276,4
ZKZ18,2018-10-25 13:00,25,1.276,1.278,1.275,1.278,7
ZKZ18,2018-10-25 22:30,26,1.278,1.278,1.278,1.278,1
ZKZ18,2018-10-26 07:00,26,1.283,1.283,1.283,1.283,1
ZKZ18,2018-10-26 07:30,26,1.285,1.285,1.285,1.285,1
ZKZ18,2018-10-26 08:00,26,1.285,1.285,1.285,1.285,1
ZKZ18,2018-10-26 08:30,26,1.283,1.294,1.281,1.289,23
ZKZ18,2018-10-26 09:00,26,1.296,1.298,1.294,1.298,11
ZKZ18,2018-10-26 09:30,26,1.3,1.3,1.293,1.297,30
ZKZ18,2018-10-26 10:00,26,1.298,1.298,1.298,1.298,1
ZKZ18,2018-10-26 10:30,26,1.299,1.299,1.297,1.298,7
ZKZ18,2018-10-26 11:00,26,1.298,1.299,1.297,1.297,3
ZKZ18,2018-10-26 11:30,26,1.296,1.296,1.296,1.296,3
ZKZ18,2018-10-26 12:00,26,1.298,1.298,1.298,1.298,1
ZKZ18,2018-10-26 12:30,26,1.296,1.296,1.292,1.292,11
ZKZ18,2018-10-26 13:00,26,1.292,1.297,1.292,1.297,17
ZKZ18,2018-10-26 13:30,26,1.296,1.296,1.296,1.296,1
ZKZ18,2018-10-28 19:00,29,1.296,1.3,1.295,1.3,7
ZKZ18,2018-10-29 00:30,29,1.299,1.299,1.299,1.299,1
ZKZ18,2018-10-29 04:00,29,1.299,1.3,1.299,1.3,2
ZKZ18,2018-10-29 04:30,29,1.3,1.3,1.299,1.299,4
ZKZ18,2018-10-29 05:30,29,1.299,1.299,1.299,1.299,3
ZKZ18,2018-10-29 06:00,29,1.299,1.299,1.299,1.299,7
ZKZ18,2018-10-29 07:00,29,1.301,1.301,1.301,1.301,1
ZKZ18,2018-10-29 07:30,29,1.296,1.296,1.296,1.296,2
ZKZ18,2018-10-29 08:00,29,1.293,1.293,1.293,1.293,1
ZKZ18,2018-10-29 08:30,29,1.297,1.303,1.291,1.294,24
ZKZ18,2018-10-29 09:00,29,1.291,1.291,1.291,1.291,1
ZKZ18,2018-10-29 09:30,29,1.291,1.291,1.286,1.287,26
ZKZ18,2018-10-29 10:00,29,1.286,1.287,1.285,1.287,8
ZKZ18,2018-10-29 10:30,29,1.29,1.29,1.284,1.286,70
ZKZ18,2018-10-29 11:00,29,1.286,1.287,1.286,1.286,22
ZKZ18,2018-10-29 11:30,29,1.288,1.29,1.285,1.285,8
ZKZ18,2018-10-29 12:00,29,1.285,1.285,1.281,1.281,25
ZKZ18,2018-10-29 13:00,29,1.283,1.285,1.283,1.283,4
ZKZ18,2018-10-29 14:30,29,1.285,1.288,1.285,1.288,3
ZKZ18,2018-10-30 03:30,30,1.278,1.278,1.278,1.278,1
ZKZ18,2018-10-30 07:00,30,1.278,1.278,1.278,1.278,1
ZKZ18,2018-10-30 07:30,30,1.275,1.275,1.275,1.275,1
ZKZ18,2018-10-30 08:00,30,1.277,1.278,1.271,1.277,16
ZKZ18,2018-10-30 08:30,30,1.273,1.275,1.268,1.271,32
ZKZ18,2018-10-30 09:00,30,1.273,1.276,1.273,1.275,34
ZKZ18,2018-10-30 09:30,30,1.276,1.276,1.269,1.269,5
ZKZ18,2018-10-30 10:00,30,1.274,1.274,1.274,1.274,4
ZKZ18,2018-10-30 10:30,30,1.276,1.276,1.276,1.276,12
ZKZ18,2018-10-30 12:30,30,1.274,1.274,1.274,1.274,1
ZKZ18,2018-10-30 13:00,30,1.275,1.275,1.272,1.272,8
ZKZ18,2018-10-30 15:30,30,1.272,1.272,1.272,1.272,1
ZKZ18,2018-10-31 07:30,31,1.262,1.269,1.256,1.269,28
ZKZ18,2018-10-31 08:00,31,1.27,1.277,1.27,1.271,12
ZKZ18,2018-10-31 08:30,31,1.273,1.276,1.273,1.276,2
ZKZ18,2018-10-31 09:00,31,1.274,1.274,1.274,1.274,1
ZKZ18,2018-10-31 09:30,31,1.275,1.288,1.275,1.278,64
ZKZ18,2018-10-31 10:00,31,1.276,1.28,1.276,1.28,4
ZKZ18,2018-10-31 10:30,31,1.283,1.283,1.279,1.279,28
ZKZ18,2018-10-31 11:00,31,1.276,1.277,1.272,1.276,16
ZKZ18,2018-10-31 11:30,31,1.272,1.272,1.271,1.271,2
ZKZ18,2018-10-31 12:00,31,1.273,1.278,1.273,1.275,30
ZKZ18,2018-10-31 12:30,31,1.273,1.276,1.273,1.275,10
ZKZ18,2018-10-31 13:00,31,1.277,1.28,1.276,1.279,21
ZKZ18,2018-10-31 15:00,31,1.28,1.28,1.28,1.28,5
ZKZ18,2018-10-31 15:30,31,1.28,1.28,1.28,1.28,4
ZKZ18,2018-11-01 04:30,1,1.278,1.285,1.278,1.285,5
ZKZ18,2018-11-01 08:00,1,1.284,1.288,1.284,1.288,11
ZKZ18,2018-11-01 08:30,1,1.282,1.282,1.28,1.281,10
ZKZ18,2018-11-01 09:00,1,1.281,1.29,1.277,1.284,40
ZKZ18,2018-11-01 09:30,1,1.285,1.287,1.285,1.285,52
ZKZ18,2018-11-01 10:00,1,1.285,1.285,1.285,1.285,4
ZKZ18,2018-11-01 10:30,1,1.285,1.29,1.285,1.29,15
ZKZ18,2018-11-01 11:00,1,1.286,1.286,1.285,1.285,3
ZKZ18,2018-11-01 12:00,1,1.286,1.289,1.286,1.289,2
ZKZ18,2018-11-01 12:30,1,1.286,1.286,1.284,1.284,3
ZKZ18,2018-11-01 13:00,1,1.284,1.29,1.284,1.287,9
ZKZ18,2018-11-01 13:30,1,1.287,1.287,1.285,1.285,4
ZKZ18,2018-11-01 15:00,1,1.287,1.287,1.287,1.287,1
ZKZ18,2018-11-01 19:00,2,1.287,1.287,1.287,1.287,1
ZKZ18,2018-11-02 01:30,2,1.287,1.287,1.287,1.287,1
ZKZ18,2018-11-02 02:00,2,1.289,1.289,1.289,1.289,2
ZKZ18,2018-11-02 03:00,2,1.287,1.29,1.287,1.29,23
ZKZ18,2018-11-02 04:00,2,1.29,1.29,1.29,1.29,1
ZKZ18,2018-11-02 07:30,2,1.292,1.292,1.292,1.292,1
ZKZ18,2018-11-02 08:00,2,1.286,1.286,1.283,1.283,4
ZKZ18,2018-11-02 08:30,2,1.29,1.291,1.29,1.29,41
ZKZ18,2018-11-02 09:00,2,1.291,1.294,1.288,1.294,111
ZKZ18,2018-11-02 09:30,2,1.293,1.293,1.293,1.293,1
ZKZ18,2018-11-02 10:00,2,1.294,1.298,1.294,1.297,21
ZKZ18,2018-11-02 11:00,2,1.298,1.303,1.298,1.303,21
ZKZ18,2018-11-02 13:00,2,1.3,1.306,1.3,1.306,33
ZKZ18,2018-11-02 13:30,2,1.306,1.309,1.306,1.309,6
ZKZ18,2018-11-02 14:30,2,1.308,1.308,1.308,1.308,1
ZKZ18,2018-11-04 23:30,5,1.308,1.308,1.308,1.308,1
ZKZ18,2018-11-05 02:00,5,1.302,1.302,1.302,1.302,1
ZKZ18,2018-11-05 04:30,5,1.303,1.308,1.303,1.308,4
ZKZ18,2018-11-05 07:00,5,1.306,1.31,1.306,1.31,19
ZKZ18,2018-11-05 07:30,5,1.313,1.315,1.31,1.31,14
ZKZ18,2018-11-05 08:00,5,1.312,1.314,1.312,1.314,4
ZKZ18,2018-11-05 08:30,5,1.315,1.316,1.311,1.311,27
ZKZ18,2018-11-05 09:00,5,1.313,1.314,1.309,1.309,5
ZKZ18,2018-11-05 09:30,5,1.31,1.31,1.31,1.31,5
ZKZ18,2018-11-05 10:00,5,1.312,1.312,1.312,1.312,1
ZKZ18,2018-11-05 10:30,5,1.312,1.313,1.311,1.312,5
ZKZ18,2018-11-05 11:00,5,1.313,1.314,1.313,1.314,11
ZKZ18,2018-11-05 11:30,5,1.314,1.314,1.314,1.314,14
ZKZ18,2018-11-05 12:00,5,1.312,1.312,1.31,1.312,5
ZKZ18,2018-11-05 12:30,5,1.312,1.312,1.311,1.311,3
ZKZ18,2018-11-05 13:00,5,1.311,1.312,1.31,1.312,5
ZKZ18,2018-11-05 13:30,5,1.311,1.311,1.311,1.311,1
ZKZ18,2018-11-05 17:00,6,1.304,1.304,1.304,1.304,2
ZKZ18,2018-11-05 21:30,6,1.316,1.316,1.316,1.316,3
ZKZ18,2018-11-05 22:00,6,1.316,1.316,1.316,1.316,1
ZKZ18,2018-11-06 04:00,6,1.316,1.316,1.316,1.316,2
ZKZ18,2018-11-06 05:30,6,1.316,1.316,1.316,1.316,2
ZKZ18,2018-11-06 06:00,6,1.316,1.316,1.315,1.315,2
ZKZ18,2018-11-06 06:30,6,1.314,1.314,1.312,1.312,5
ZKZ18,2018-11-06 07:00,6,1.309,1.309,1.307,1.309,6
ZKZ18,2018-11-06 08:00,6,1.305,1.305,1.304,1.304,3
ZKZ18,2018-11-06 08:30,6,1.302,1.305,1.302,1.302,35
ZKZ18,2018-11-06 09:00,6,1.304,1.304,1.299,1.299,22
ZKZ18,2018-11-06 09:30,6,1.301,1.302,1.299,1.301,20
ZKZ18,2018-11-06 10:00,6,1.299,1.304,1.298,1.304,9
ZKZ18,2018-11-06 11:30,6,1.302,1.303,1.301,1.303,5
ZKZ18,2018-11-06 12:00,6,1.3,1.3,1.3,1.3,1
ZKZ18,2018-11-06 12:30,6,1.303,1.303,1.29,1.295,49
ZKZ18,2018-11-06 13:00,6,1.296,1.298,1.296,1.297,19
ZKZ18,2018-11-07 06:30,7,1.294,1.294,1.29,1.29,3
ZKZ18,2018-11-07 07:00,7,1.29,1.29,1.29,1.29,3
ZKZ18,2018-11-07 07:30,7,1.292,1.3,1.292,1.299,10
ZKZ18,2018-11-07 08:00,7,1.298,1.298,1.295,1.297,5
ZKZ18,2018-11-07 08:30,7,1.295,1.295,1.289,1.291,50
ZKZ18,2018-11-07 09:00,7,1.296,1.296,1.288,1.288,17
ZKZ18,2018-11-07 09:30,7,1.292,1.292,1.279,1.282,42
ZKZ18,2018-11-07 10:00,7,1.28,1.28,1.28,1.28,1
ZKZ18,2018-11-07 10:30,7,1.275,1.279,1.273,1.273,24
ZKZ18,2018-11-07 11:00,7,1.275,1.276,1.275,1.275,14
ZKZ18,2018-11-07 11:30,7,1.276,1.277,1.27,1.27,30
ZKZ18,2018-11-07 12:00,7,1.269,1.273,1.269,1.273,3
ZKZ18,2018-11-07 12:30,7,1.274,1.276,1.274,1.275,25
ZKZ18,2018-11-07 13:00,7,1.274,1.277,1.272,1.276,30
ZKZ18,2018-11-07 14:00,7,1.276,1.276,1.276,1.276,3
ZKZ18,2018-11-07 15:30,7,1.278,1.278,1.278,1.278,3
ZKZ18,2018-11-07 22:00,8,1.283,1.284,1.283,1.284,4
ZKZ18,2018-11-08 07:00,8,1.275,1.275,1.275,1.275,1
ZKZ18,2018-11-08 07:30,8,1.275,1.285,1.275,1.281,20
ZKZ18,2018-11-08 08:00,8,1.279,1.279,1.279,1.279,2
ZKZ18,2018-11-08 08:30,8,1.279,1.279,1.274,1.275,25
ZKZ18,2018-11-08 09:00,8,1.271,1.271,1.269,1.27,30
ZKZ18,2018-11-08 09:30,8,1.27,1.27,1.27,1.27,13
ZKZ18,2018-11-08 10:00,8,1.272,1.272,1.272,1.272,1
ZKZ18,2018-11-08 10:30,8,1.275,1.275,1.269,1.269,25
ZKZ18,2018-11-08 11:00,8,1.274,1.279,1.249,1.251,147
ZKZ18,2018-11-08 11:30,8,1.254,1.257,1.253,1.257,8
ZKZ18,2018-11-08 12:00,8,1.256,1.263,1.252,1.256,20
ZKZ18,2018-11-08 12:30,8,1.258,1.27,1.258,1.267,49
ZKZ18,2018-11-08 13:00,8,1.266,1.27,1.266,1.269,7
ZKZ18,2018-11-08 14:30,8,1.266,1.266,1.266,1.266,4
ZKZ18,2018-11-09 00:00,9,1.263,1.263,1.263,1.263,2
ZKZ18,2018-11-09 08:00,9,1.259,1.259,1.253,1.253,3
ZKZ18,2018-11-09 08:30,9,1.258,1.262,1.253,1.253,7
ZKZ18,2018-11-09 09:00,9,1.261,1.261,1.261,1.261,1
ZKZ18,2018-11-09 10:00,9,1.261,1.262,1.254,1.256,24
ZKZ18,2018-11-09 11:00,9,1.255,1.255,1.253,1.253,4
ZKZ18,2018-11-09 12:00,9,1.252,1.255,1.252,1.255,13
ZKZ18,2018-11-09 12:30,9,1.254,1.257,1.254,1.257,35
ZKZ18,2018-11-09 13:00,9,1.255,1.256,1.254,1.256,13
ZKZ18,2018-11-09 13:30,9,1.256,1.256,1.256,1.256,1
ZKZ18,2018-11-09 14:30,9,1.255,1.256,1.255,1.256,13
ZKZ18,2018-11-09 15:30,9,1.256,1.256,1.256,1.256,1
ZKZ18,2018-11-11 22:00,12,1.257,1.258,1.257,1.258,5
ZKZ18,2018-11-12 02:30,12,1.262,1.263,1.262,1.263,6
ZKZ18,2018-11-12 03:30,12,1.26,1.26,1.26,1.26,2
ZKZ18,2018-11-12 05:30,12,1.26,1.263,1.26,1.263,4
ZKZ18,2018-11-12 06:30,12,1.259,1.259,1.259,1.259,1
ZKZ18,2018-11-12 07:30,12,1.259,1.259,1.258,1.259,4
ZKZ18,2018-11-12 08:30,12,1.258,1.26,1.253,1.255,137
ZKZ18,2018-11-12 09:00,12,1.258,1.263,1.255,1.258,89
ZKZ18,2018-11-12 09:30,12,1.258,1.26,1.258,1.26,12
ZKZ18,2018-11-12 10:00,12,1.258,1.259,1.258,1.259,3
ZKZ18,2018-11-12 10:30,12,1.26,1.26,1.26,1.26,2
ZKZ18,2018-11-12 11:00,12,1.257,1.258,1.256,1.257,14
ZKZ18,2018-11-12 11:30,12,1.255,1.255,1.255,1.255,4
ZKZ18,2018-11-12 13:00,12,1.258,1.262,1.256,1.257,62
ZKZ18,2018-11-12 14:30,12,1.255,1.255,1.255,1.255,1
ZKZ18,2018-11-12 15:30,12,1.254,1.257,1.254,1.257,2
ZKZ18,2018-11-13 04:00,13,1.259,1.259,1.259,1.259,1
ZKZ18,2018-11-13 04:30,13,1.261,1.261,1.261,1.261,2
ZKZ18,2018-11-13 05:30,13,1.26,1.26,1.258,1.258,6
ZKZ18,2018-11-13 07:00,13,1.251,1.251,1.251,1.251,1
ZKZ18,2018-11-13 07:30,13,1.251,1.256,1.251,1.256,3
ZKZ18,2018-11-13 08:00,13,1.255,1.255,1.254,1.254,2
ZKZ18,2018-11-13 08:30,13,1.254,1.255,1.249,1.249,23
ZKZ18,2018-11-13 09:00,13,1.249,1.249,1.243,1.243,44
ZKZ18,2018-11-13 09:30,13,1.244,1.249,1.241,1.245,11
ZKZ18,2018-11-13 10:00,13,1.25,1.25,1.248,1.248,3
ZKZ18,2018-11-13 10:30,13,1.245,1.245,1.241,1.241,19
ZKZ18,2018-11-13 11:00,13,1.243,1.243,1.24,1.243,11
ZKZ18,2018-11-13 11:30,13,1.243,1.243,1.24,1.24,7
ZKZ18,2018-11-13 12:00,13,1.239,1.24,1.237,1.24,29
ZKZ18,2018-11-13 12:30,13,1.238,1.238,1.231,1.232,34
ZKZ18,2018-11-13 13:00,13,1.231,1.238,1.23,1.232,23
ZKZ18,2018-11-13 13:30,13,1.227,1.227,1.227,1.227,1
ZKZ18,2018-11-13 14:00,13,1.231,1.231,1.231,1.231,2
ZKZ18,2018-11-13 15:30,13,1.235,1.235,1.235,1.235,1
ZKZ18,2018-11-14 02:00,14,1.221,1.225,1.221,1.225,3
ZKZ18,2018-11-14 05:30,14,1.225,1.225,1.225,1.225,2
ZKZ18,2018-11-14 07:00,14,1.225,1.228,1.225,1.228,13
ZKZ18,2018-11-14 07:30,14,1.229,1.234,1.228,1.234,6
ZKZ18,2018-11-14 08:00,14,1.23,1.23,1.23,1.23,2
ZKZ18,2018-11-14 08:30,14,1.234,1.234,1.232,1.232,11
ZKZ18,2018-11-14 09:00,14,1.238,1.242,1.238,1.242,4
ZKZ18,2018-11-14 09:30,14,1.238,1.24,1.238,1.24,9
ZKZ18,2018-11-14 10:00,14,1.24,1.245,1.24,1.245,4
ZKZ18,2018-11-14 10:30,14,1.24,1.24,1.239,1.239,13
ZKZ18,2018-11-14 11:30,14,1.237,1.24,1.237,1.239,16
ZKZ18,2018-11-14 12:00,14,1.239,1.246,1.239,1.24,65
ZKZ18,2018-11-14 12:30,14,1.243,1.253,1.243,1.252,30
ZKZ18,2018-11-14 13:00,14,1.255,1.262,1.255,1.256,46
ZKZ18,2018-11-14 13:30,14,1.26,1.26,1.258,1.258,2
ZKZ18,2018-11-14 15:00,14,1.259,1.259,1.259,1.259,2
ZKZ18,2018-11-15 02:30,15,1.275,1.278,1.275,1.278,3
ZKZ18,2018-11-15 05:00,15,1.281,1.286,1.281,1.286,3
ZKZ18,2018-11-15 05:30,15,1.286,1.286,1.286,1.286,2
ZKZ18,2018-11-15 06:30,15,1.285,1.285,1.284,1.284,2
ZKZ18,2018-11-15 07:00,15,1.285,1.285,1.279,1.279,16
ZKZ18,2018-11-15 07:30,15,1.279,1.279,1.279,1.279,6
ZKZ18,2018-11-15 08:00,15,1.277,1.28,1.27,1.27,39
ZKZ18,2018-11-15 08:30,15,1.272,1.275,1.268,1.268,9
ZKZ18,2018-11-15 09:00,15,1.271,1.272,1.271,1.272,6
ZKZ18,2018-11-15 09:30,15,1.271,1.273,1.269,1.269,14
ZKZ18,2018-11-15 10:00,15,1.27,1.271,1.265,1.267,27
ZKZ18,2018-11-15 10:30,15,1.269,1.269,1.269,1.269,7
ZKZ18,2018-11-15 11:00,15,1.27,1.276,1.27,1.272,44
ZKZ18,2018-11-15 11:30,15,1.278,1.278,1.276,1.276,5
ZKZ18,2018-11-15 12:00,15,1.274,1.277,1.274,1.277,5
ZKZ18,2018-11-15 12:30,15,1.275,1.275,1.263,1.263,25
ZKZ18,2018-11-15 13:00,15,1.26,1.263,1.259,1.261,29
ZKZ18,2018-11-15 13:30,15,1.259,1.259,1.258,1.258,3
ZKZ18,2018-11-15 14:00,15,1.258,1.258,1.256,1.257,5
ZKZ18,2018-11-15 14:30,15,1.257,1.257,1.257,1.257,2
ZKZ18,2018-11-15 15:00,15,1.257,1.257,1.257,1.257,1
ZKZ18,2018-11-15 17:00,16,1.256,1.256,1.256,1.256,13
ZKZ18,2018-11-16 07:00,16,1.256,1.256,1.256,1.256,2
ZKZ18,2018-11-16 08:00,16,1.262,1.268,1.262,1.268,4
ZKZ18,2018-11-16 08:30,16,1.259,1.259,1.252,1.252,46
ZKZ18,2018-11-16 09:00,16,1.252,1.252,1.252,1.252,1
ZKZ18,2018-11-16 09:30,16,1.251,1.252,1.249,1.249,12
ZKZ18,2018-11-16 10:00,16,1.248,1.248,1.248,1.248,1
ZKZ18,2018-11-16 10:30,16,1.247,1.247,1.245,1.245,7
ZKZ18,2018-11-16 11:30,16,1.245,1.261,1.245,1.261,11
ZKZ18,2018-11-16 12:00,16,1.252,1.252,1.252,1.252,1
ZKZ18,2018-11-16 12:30,16,1.256,1.256,1.255,1.255,3
ZKZ18,2018-11-16 13:00,16,1.257,1.269,1.257,1.26,39
ZKZ18,2018-11-16 13:30,16,1.26,1.26,1.26,1.26,2
ZKZ18,2018-11-19 06:00,19,1.265,1.265,1.264,1.264,2
ZKZ18,2018-11-19 07:30,19,1.255,1.255,1.255,1.255,12
ZKZ18,2018-11-19 08:00,19,1.257,1.258,1.257,1.258,4
ZKZ18,2018-11-19 08:30,19,1.256,1.267,1.254,1.254,36
ZKZ18,2018-11-19 09:00,19,1.257,1.257,1.257,1.257,2
ZKZ18,2018-11-19 10:00,19,1.254,1.254,1.249,1.249,24
ZKZ18,2018-11-19 10:30,19,1.25,1.254,1.248,1.248,17
ZKZ18,2018-11-19 11:00,19,1.25,1.255,1.25,1.251,20
ZKZ18,2018-11-19 11:30,19,1.25,1.253,1.25,1.252,18
ZKZ18,2018-11-19 12:00,19,1.251,1.254,1.248,1.254,16
ZKZ18,2018-11-19 12:30,19,1.252,1.254,1.252,1.253,8
ZKZ18,2018-11-19 13:00,19,1.255,1.257,1.253,1.256,20
ZKZ18,2018-11-19 14:30,19,1.251,1.256,1.251,1.256,2
ZKZ18,2018-11-20 07:30,20,1.254,1.254,1.252,1.252,4
ZKZ18,2018-11-20 08:00,20,1.251,1.251,1.251,1.251,2
ZKZ18,2018-11-20 08:30,20,1.253,1.253,1.248,1.248,3
ZKZ18,2018-11-20 09:00,20,1.246,1.246,1.245,1.245,12
ZKZ18,2018-11-20 09:30,20,1.249,1.255,1.249,1.255,14
ZKZ18,2018-11-20 10:00,20,1.254,1.254,1.254,1.254,8
ZKZ18,2018-11-20 10:30,20,1.25,1.25,1.249,1.25,3
ZKZ18,2018-11-20 11:00,20,1.248,1.25,1.248,1.25,4
ZKZ18,2018-11-20 11:30,20,1.247,1.247,1.247,1.247,3
ZKZ18,2018-11-20 12:00,20,1.246,1.246,1.245,1.245,13
ZKZ18,2018-11-20 12:30,20,1.246,1.252,1.246,1.252,15
ZKZ18,2018-11-20 13:00,20,1.249,1.251,1.249,1.251,2
ZKZ18,2018-11-20 13:30,20,1.249,1.249,1.249,1.249,1
ZKZ18,2018-11-20 15:30,20,1.248,1.248,1.247,1.247,2
ZKZ18,2018-11-20 22:00,21,1.276,1.276,1.275,1.275,2
ZKZ18,2018-11-21 07:00,21,1.259,1.259,1.259,1.259,1
ZKZ18,2018-11-21 08:30,21,1.254,1.254,1.25,1.25,14
ZKZ18,2018-11-21 09:00,21,1.252,1.254,1.252,1.254,5
ZKZ18,2018-11-21 09:30,21,1.255,1.268,1.255,1.261,46
ZKZ18,2018-11-21 10:00,21,1.265,1.269,1.263,1.269,6
ZKZ18,2018-11-21 10:30,21,1.269,1.273,1.269,1.273,22
ZKZ18,2018-11-21 11:00,21,1.269,1.269,1.267,1.267,4
ZKZ18,2018-11-21 11:30,21,1.268,1.268,1.265,1.268,21
ZKZ18,2018-11-21 12:00,21,1.269,1.275,1.269,1.271,33
ZKZ18,2018-11-21 12:30,21,1.27,1.274,1.27,1.273,20
ZKZ18,2018-11-21 13:00,21,1.274,1.28,1.274,1.276,13
ZKZ18,2018-11-23 08:30,23,1.28,1.284,1.28,1.284,24
ZKZ18,2018-11-23 10:00,23,1.28,1.28,1.275,1.276,23
ZKZ18,2018-11-23 10:30,23,1.279,1.279,1.279,1.279,2
ZKZ18,2018-11-23 11:00,23,1.277,1.277,1.276,1.276,3
ZKZ18,2018-11-26 06:00,26,1.277,1.277,1.27,1.274,9
ZKZ18,2018-11-26 07:30,26,1.27,1.291,1.27,1.291,7
ZKZ18,2018-11-26 08:00,26,1.273,1.275,1.27,1.273,10
ZKZ18,2018-11-26 09:00,26,1.273,1.273,1.267,1.267,10
ZKZ18,2018-11-26 09:30,26,1.265,1.265,1.261,1.261,11
ZKZ18,2018-11-26 10:00,26,1.26,1.262,1.26,1.262,3
ZKZ18,2018-11-26 10:30,26,1.259,1.259,1.259,1.259,2
ZKZ18,2018-11-26 11:00,26,1.26,1.272,1.26,1.265,65
ZKZ18,2018-11-26 11:30,26,1.265,1.269,1.258,1.258,7
ZKZ18,2018-11-26 12:30,26,1.258,1.262,1.257,1.262,6
ZKZ18,2018-11-26 13:00,26,1.262,1.262,1.253,1.253,12
ZKZ18,2018-11-26 13:30,26,1.256,1.259,1.256,1.259,2
ZKZ18,2018-11-26 15:00,26,1.258,1.258,1.258,1.258,1
ZKZ18,2018-11-27 06:00,27,1.252,1.252,1.252,1.252,1
ZKZ18,2018-11-27 07:30,27,1.258,1.258,1.258,1.258,1
ZKZ18,2018-11-27 08:30,27,1.254,1.254,1.246,1.246,6
ZKZ18,2018-11-27 09:00,27,1.244,1.244,1.244,1.244,1
ZKZ18,2018-11-27 09:30,27,1.236,1.24,1.233,1.24,7
ZKZ18,2018-11-27 11:00,27,1.246,1.246,1.237,1.24,8
ZKZ18,2018-11-27 11:30,27,1.236,1.236,1.233,1.233,5
ZKZ18,2018-11-27 12:00,27,1.233,1.233,1.233,1.233,1
ZKZ18,2018-11-27 12:30,27,1.233,1.233,1.217,1.225,18
ZKZ18,2018-11-27 13:00,27,1.221,1.223,1.22,1.223,34
ZKZ18,2018-11-27 13:30,27,1.219,1.222,1.219,1.222,2
ZKZ18,2018-11-27 14:30,27,1.216,1.221,1.216,1.217,4
ZKZ18,2018-11-28 05:30,28,1.22,1.22,1.22,1.22,13
ZKZ18,2018-11-28 07:30,28,1.22,1.22,1.22,1.22,1
ZKZ18,2018-11-28 08:00,28,1.224,1.227,1.224,1.227,5
ZKZ18,2018-11-28 08:30,28,1.221,1.227,1.221,1.227,2
ZKZ18,2018-11-28 09:00,28,1.224,1.229,1.223,1.229,3
ZKZ18,2018-11-28 09:30,28,1.218,1.218,1.215,1.215,7
ZKZ18,2018-11-28 11:00,28,1.217,1.219,1.217,1.219,8
ZKZ18,2018-11-28 11:30,28,1.218,1.218,1.218,1.218,1
ZKZ18,2018-11-28 12:00,28,1.22,1.22,1.22,1.22,2
ZKZ18,2018-11-28 12:30,28,1.217,1.217,1.217,1.217,1
ZKZ18,2018-11-28 13:00,28,1.214,1.215,1.214,1.215,2
ZKZ18,2018-11-29 09:30,29,1.205,1.217,1.205,1.208,40
ZKZ18,2018-11-29 10:00,29,1.209,1.209,1.209,1.209,1
ZKZ18,2018-11-29 10:30,29,1.209,1.209,1.209,1.209,2
ZKZ18,2018-11-29 12:30,29,1.204,1.204,1.204,1.204,3
ZKZ18,2018-11-29 13:00,29,1.2,1.2,1.198,1.2,11
ZKZ18,2018-11-29 19:00,30,1.21,1.21,1.21,1.21,1
ZKZ18,2018-11-30 07:30,30,1.202,1.202,1.202,1.202,1
ZKZ18,2018-11-30 08:00,30,1.203,1.205,1.203,1.205,2
ZKZ18,2018-11-30 12:30,30,1.214,1.214,1.214,1.214,5
ZKZ18,2018-11-30 13:00,30,1.21,1.221,1.21,1.221,3
ZKZ18,2018-12-03 11:00,3,1.235,1.235,1.233,1.233,3
ZKZ18,2018-12-03 12:00,3,1.229,1.229,1.229,1.229,5