KOS2023Z,20231211,2123,339.90,340.00,339.90,340.00,8,255
KOS2023Z,20231211,2124,340.00,340.05,339.95,340.00,10,306
KOS2023Z,20231211,2125,340.00,340.10,339.95,340.10,16,345
KOS2023Z,20231211,2126,340.10,340.10,340.05,340.10,10,393
KOS2023Z,20231211,2127,340.10,340.10,340.00,340.00,4,293
KOS2023Z,20231211,2128,340.00,340.10,340.00,340.00,8,252
KOS2023Z,20231211,2129,340.00,340.10,340.00,340.05,3,150
KOS2023Z,20231211,2130,340.05,340.10,340.00,340.05,10,333
KOS2023Z,20231211,2131,340.10,340.20,340.05,340.15,20,623
KOS2023Z,20231211,2132,340.15,340.20,340.10,340.20,9,219
KOS2023Z,20231211,2133,340.25,340.25,340.20,340.20,10,273
KOS2023Z,20231211,2134,340.25,340.30,340.20,340.20,12,460
KOS2023Z,20231211,2135,340.25,340.35,340.15,340.25,21,876
KOS2023Z,20231211,2136,340.20,340.50,340.20,340.45,38,1185
KOS2023Z,20231211,2137,340.45,340.55,340.40,340.50,23,1045
KOS2023Z,20231211,2138,340.50,340.55,340.35,340.40,14,532
KOS2023Z,20231211,2139,340.40,340.40,340.30,340.30,14,217
KOS2023Z,20231211,2140,340.35,340.40,340.35,340.40,8,195
KOS2023Z,20231211,2141,340.40,340.40,340.35,340.40,6,360
KOS2023Z,20231211,2142,340.40,340.40,340.35,340.35,7,86
KOS2023Z,20231211,2143,340.35,340.40,340.25,340.30,13,385
KOS2023Z,20231211,2144,340.30,340.35,340.30,340.35,5,188
KOS2023Z,20231211,2145,340.35,340.40,340.30,340.30,9,390
KOS2023Z,20231211,2146,340.30,340.35,340.25,340.30,6,83
KOS2023Z,20231211,2147,340.30,340.30,340.25,340.25,5,95
KOS2023Z,20231211,2148,340.30,340.35,340.30,340.35,18,173
KOS2023Z,20231211,2149,340.35,340.35,340.25,340.30,11,250
KOS2023Z,20231211,2150,340.25,340.30,340.20,340.20,6,246
KOS2023Z,20231211,2151,340.20,340.20,340.10,340.10,8,170
KOS2023Z,20231211,2152,340.10,340.20,340.10,340.10,4,280
KOS2023Z,20231211,2153,340.10,340.10,340.05,340.10,8,88
KOS2023Z,20231211,2154,340.10,340.15,340.00,340.05,7,333
KOS2023Z,20231211,2155,340.05,340.10,340.00,340.05,4,68
KOS2023Z,20231211,2156,340.05,340.05,340.00,340.00,1,22
KOS2023Z,20231211,2157,340.00,340.05,339.95,340.00,20,326
KOS2023Z,20231211,2158,340.00,340.05,339.95,339.95,9,196
KOS2023Z,20231211,2159,339.95,340.00,339.95,339.95,10,236
KOS2023Z,20231211,2200,340.00,340.00,339.80,339.85,14,725
KOS2023Z,20231211,2201,339.85,339.85,339.75,339.80,19,493
KOS2023Z,20231211,2202,339.75,339.80,339.75,339.75,7,358
KOS2023Z,20231211,2203,339.70,339.75,339.65,339.70,19,276
KOS2023Z,20231211,2204,339.70,339.70,339.60,339.60,14,357
KOS2023Z,20231211,2205,339.65,339.65,339.50,339.55,27,778
KOS2023Z,20231211,2206,339.50,339.55,339.45,339.50,19,688
KOS2023Z,20231211,2207,339.55,339.60,339.50,339.50,6,707
KOS2023Z,20231211,2208,339.50,339.55,339.50,339.55,9,219
KOS2023Z,20231211,2209,339.50,339.60,339.50,339.60,11,287
KOS2023Z,20231211,2210,339.55,339.65,339.55,339.60,10,359
KOS2023Z,20231211,2211,339.60,339.60,339.55,339.55,7,133
KOS2023Z,20231211,2212,339.55,339.65,339.55,339.65,2,272
KOS2023Z,20231211,2213,339.60,339.65,339.55,339.60,7,229
KOS2023Z,20231211,2214,339.60,339.65,339.55,339.65,5,86
KOS2023Z,20231211,2215,339.65,339.65,339.55,339.60,11,298
KOS2023Z,20231211,2216,339.60,339.70,339.60,339.65,7,204
KOS2023Z,20231211,2217,339.65,339.75,339.60,339.70,7,219
KOS2023Z,20231211,2218,339.70,339.75,339.70,339.75,5,190
KOS2023Z,20231211,2219,339.75,339.75,339.65,339.70,7,210
KOS2023Z,20231211,2220,339.70,339.75,339.70,339.70,4,143
KOS2023Z,20231211,2221,339.75,339.80,339.70,339.75,9,194
KOS2023Z,20231211,2222,339.75,339.85,339.75,339.85,14,667
KOS2023Z,20231211,2223,339.80,339.85,339.80,339.85,8,31
KOS2023Z,20231211,2224,339.80,339.95,339.80,339.90,7,536
KOS2023Z,20231211,2225,339.90,340.05,339.90,340.00,6,649
KOS2023Z,20231211,2226,340.00,340.10,340.00,340.05,11,593
KOS2023Z,20231211,2227,340.05,340.10,340.00,340.05,6,582
KOS2023Z,20231211,2228,340.00,340.15,340.00,340.10,7,360
KOS2023Z,20231211,2229,340.05,340.10,340.00,340.00,8,277
KOS2023Z,20231211,2230,340.00,340.05,339.95,340.00,6,235
KOS2023Z,20231211,2231,340.05,340.15,340.05,340.10,4,497
KOS2023Z,20231211,2232,340.05,340.10,340.05,340.10,8,24
KOS2023Z,20231211,2233,340.10,340.20,340.05,340.20,6,258
KOS2023Z,20231211,2234,340.15,340.35,340.15,340.30,34,1260
KOS2023Z,20231211,2235,340.30,340.40,340.30,340.35,17,890
KOS2023Z,20231211,2236,340.35,340.40,340.25,340.30,17,406
KOS2023Z,20231211,2237,340.30,340.35,340.20,340.25,11,268
KOS2023Z,20231211,2238,340.20,340.30,340.20,340.25,6,218
KOS2023Z,20231211,2239,340.25,340.40,340.25,340.35,6,490
KOS2023Z,20231211,2240,340.30,340.40,340.30,340.30,7,191
KOS2023Z,20231211,2241,340.30,340.35,340.25,340.25,9,296
KOS2023Z,20231211,2242,340.25,340.25,340.25,340.25,0,162
KOS2023Z,20231211,2243,340.25,340.30,340.25,340.25,4,214
KOS2023Z,20231211,2244,340.25,340.45,340.25,340.45,14,726
KOS2023Z,20231211,2245,340.40,340.45,340.30,340.35,10,346
KOS2023Z,20231211,2246,340.35,340.40,340.30,340.35,4,122
KOS2023Z,20231211,2247,340.35,340.40,340.35,340.35,6,311
KOS2023Z,20231211,2248,340.35,340.40,340.35,340.40,1,298
KOS2023Z,20231211,2249,340.40,340.45,340.35,340.35,9,227
KOS2023Z,20231211,2250,340.35,340.40,340.35,340.35,4,122
KOS2023Z,20231211,2251,340.35,340.45,340.35,340.40,3,327
KOS2023Z,20231211,2252,340.40,340.55,340.40,340.55,19,1355
KOS2023Z,20231211,2253,340.50,340.55,340.50,340.55,22,252
KOS2023Z,20231211,2254,340.50,340.65,340.50,340.60,27,1099
KOS2023Z,20231211,2255,340.60,340.60,340.50,340.55,27,452
KOS2023Z,20231211,2256,340.55,340.65,340.55,340.65,10,297
KOS2023Z,20231211,2257,340.60,340.75,340.60,340.65,40,1135
KOS2023Z,20231211,2258,340.60,340.65,340.45,340.50,19,494
KOS2023Z,20231211,2259,340.45,340.45,340.35,340.35,15,472
KOS2023Z,20231211,2300,340.35,340.40,340.30,340.30,15,451
KOS2023Z,20231211,2301,340.30,340.35,340.20,340.25,19,563
KOS2023Z,20231211,2302,340.25,340.35,340.25,340.25,16,297
KOS2023Z,20231211,2303,340.25,340.30,340.20,340.20,5,228
KOS2023Z,20231211,2304,340.20,340.30,340.20,340.25,11,267
KOS2023Z,20231211,2305,340.25,340.30,340.15,340.15,16,375
KOS2023Z,20231211,2306,340.15,340.20,340.05,340.20,17,575
KOS2023Z,20231211,2307,340.15,340.20,340.10,340.15,9,123
KOS2023Z,20231211,2308,340.10,340.15,340.05,340.15,12,212
KOS2023Z,20231211,2309,340.10,340.15,340.10,340.15,12,57
KOS2023Z,20231211,2310,340.15,340.20,340.10,340.20,17,252
KOS2023Z,20231211,2311,340.15,340.35,340.15,340.30,16,548
KOS2023Z,20231211,2312,340.30,340.40,340.30,340.40,22,199
KOS2023Z,20231211,2313,340.40,340.40,340.20,340.25,11,508
KOS2023Z,20231211,2314,340.25,340.35,340.20,340.30,13,291
KOS2023Z,20231211,2315,340.30,340.30,340.20,340.25,3,263
KOS2023Z,20231211,2316,340.25,340.40,340.25,340.40,15,280
KOS2023Z,20231211,2317,340.35,340.50,340.35,340.45,13,361
KOS2023Z,20231211,2318,340.40,340.45,340.40,340.45,10,314
KOS2023Z,20231211,2319,340.40,340.45,340.40,340.40,5,153
KOS2023Z,20231211,2320,340.40,340.45,340.30,340.30,10,426
KOS2023Z,20231211,2321,340.25,340.30,340.20,340.25,17,289
KOS2023Z,20231211,2322,340.20,340.25,340.20,340.20,5,165
KOS2023Z,20231211,2323,340.20,340.25,340.10,340.15,7,178
KOS2023Z,20231211,2324,340.15,340.25,340.10,340.25,12,173
KOS2023Z,20231211,2325,340.20,340.20,340.15,340.15,6,232
KOS2023Z,20231211,2326,340.15,340.25,340.15,340.15,8,95
KOS2023Z,20231211,2327,340.15,340.20,340.15,340.15,10,91
KOS2023Z,20231211,2328,340.10,340.20,340.10,340.20,9,300
KOS2023Z,20231211,2329,340.20,340.30,340.20,340.30,14,252
KOS2023Z,20231211,2330,340.25,340.30,340.20,340.25,7,144
KOS2023Z,20231211,2331,340.20,340.30,340.20,340.25,12,188
KOS2023Z,20231211,2332,340.20,340.25,340.15,340.15,8,330
KOS2023Z,20231211,2333,340.15,340.40,340.15,340.40,25,876
KOS2023Z,20231211,2334,340.35,340.45,340.35,340.35,9,263
KOS2023Z,20231211,2335,340.35,340.45,340.30,340.45,6,292
KOS2023Z,20231211,2336,340.40,340.50,340.40,340.45,18,409
KOS2023Z,20231211,2337,340.45,340.55,340.40,340.55,14,334
KOS2023Z,20231211,2338,340.50,340.55,340.45,340.50,21,274
KOS2023Z,20231211,2339,340.50,340.60,340.50,340.55,17,562
KOS2023Z,20231211,2340,340.55,340.65,340.50,340.60,21,557
KOS2023Z,20231211,2341,340.60,340.70,340.60,340.65,29,277
KOS2023Z,20231211,2342,340.60,340.65,340.55,340.55,30,217
KOS2023Z,20231211,2343,340.55,340.70,340.55,340.70,33,879
KOS2023Z,20231211,2344,340.65,340.75,340.65,340.75,51,608
KOS2023Z,20231211,2345,340.75,340.75,340.60,340.65,24,573
KOS2023Z,20231211,2346,340.60,340.65,340.55,340.65,18,301
KOS2023Z,20231211,2347,340.60,340.60,340.45,340.50,17,488
KOS2023Z,20231211,2348,340.50,340.65,340.45,340.60,26,586
KOS2023Z,20231211,2349,340.60,340.60,340.20,340.20,44,1972
KOS2023Z,20231211,2350,340.25,340.35,340.20,340.30,32,592
KOS2023Z,20231211,2351,340.25,340.35,340.20,340.25,21,319
KOS2023Z,20231211,2352,340.30,340.40,340.25,340.35,10,213
KOS2023Z,20231211,2353,340.35,340.40,340.25,340.30,11,314
KOS2023Z,20231211,2354,340.30,340.35,340.25,340.30,8,159
KOS2023Z,20231211,2355,340.25,340.30,340.25,340.30,8,176
KOS2023Z,20231211,2356,340.25,340.30,340.20,340.25,9,187
KOS2023Z,20231211,2357,340.20,340.25,340.05,340.10,39,996
KOS2023Z,20231211,2358,340.10,340.15,340.10,340.10,16,169
KOS2023Z,20231211,2359,340.10,340.20,340.10,340.10,10,238
KOS2023Z,20231212,0000,340.10,340.15,340.10,340.15,15,195
KOS2023Z,20231212,0001,340.15,340.25,340.15,340.25,6,360
KOS2023Z,20231212,0002,340.20,340.30,340.20,340.25,12,121
KOS2023Z,20231212,0003,340.25,340.30,340.10,340.10,13,414
KOS2023Z,20231212,0004,340.10,340.15,340.00,340.10,10,373
KOS2023Z,20231212,0005,340.05,340.10,339.95,340.00,24,409
KOS2023Z,20231212,0006,340.00,340.10,340.00,340.10,14,297
KOS2023Z,20231212,0007,340.05,340.20,340.05,340.20,16,157
KOS2023Z,20231212,0008,340.15,340.35,340.15,340.30,20,663
KOS2023Z,20231212,0009,340.25,340.40,340.25,340.35,27,388
KOS2023Z,20231212,0010,340.40,340.45,340.30,340.35,22,545
KOS2023Z,20231212,0011,340.40,340.50,340.35,340.45,26,663
KOS2023Z,20231212,0012,340.45,340.50,340.45,340.45,4,306
KOS2023Z,20231212,0013,340.40,340.45,340.35,340.40,9,308
KOS2023Z,20231212,0014,340.35,340.40,340.30,340.30,8,478
KOS2023Z,20231212,0015,340.30,340.35,340.25,340.35,15,154
KOS2023Z,20231212,0016,340.35,340.40,340.30,340.30,13,187
KOS2023Z,20231212,0017,340.30,340.40,340.30,340.35,13,224
KOS2023Z,20231212,0018,340.35,340.40,340.25,340.30,15,326
KOS2023Z,20231212,0019,340.30,340.35,340.25,340.30,22,278
KOS2023Z,20231212,0020,340.30,340.35,340.20,340.25,17,591
KOS2023Z,20231212,0021,340.30,340.35,340.25,340.35,32,346
KOS2023Z,20231212,0022,340.30,340.35,340.25,340.30,13,174
KOS2023Z,20231212,0023,340.25,340.30,340.20,340.20,12,290
KOS2023Z,20231212,0024,340.20,340.30,340.15,340.15,15,524
KOS2023Z,20231212,0025,340.15,340.20,340.15,340.15,12,78
KOS2023Z,20231212,0026,340.15,340.20,340.10,340.10,15,382
KOS2023Z,20231212,0027,340.10,340.25,340.10,340.25,11,552
KOS2023Z,20231212,0028,340.20,340.25,340.15,340.15,16,413
KOS2023Z,20231212,0029,340.20,340.25,340.15,340.20,41,650
KOS2023Z,20231212,0030,340.20,340.25,340.10,340.25,95,1261
KOS2023Z,20231212,0031,340.20,340.35,340.20,340.20,74,846
KOS2023Z,20231212,0032,340.20,340.30,340.20,340.25,29,541
KOS2023Z,20231212,0033,340.25,340.35,340.25,340.35,32,529
KOS2023Z,20231212,0034,340.35,340.45,340.30,340.45,54,1214
KOS2023Z,20231212,0044,340.50,340.50,340.50,340.50,1,4732
KOS2023Z,20231212,1745,340.95,341.00,340.55,340.60,109,1877
KOS2023Z,20231212,1746,340.60,340.65,340.25,340.30,84,1459
KOS2023Z,20231212,1747,340.30,340.40,340.10,340.20,49,884
KOS2023Z,20231212,1748,340.20,340.25,340.05,340.05,23,480
KOS2023Z,20231212,1749,340.05,340.15,340.00,340.10,19,354
KOS2023Z,20231212,1750,340.05,340.20,339.70,339.80,52,1171
KOS2023Z,20231212,1751,339.85,339.95,339.65,339.85,45,490
KOS2023Z,20231212,1752,339.85,339.95,339.80,339.85,22,255
KOS2023Z,20231212,1753,339.85,339.90,339.80,339.80,13,105
KOS2023Z,20231212,1754,339.80,339.90,339.75,339.85,19,305
KOS2023Z,20231212,1755,339.85,339.95,339.80,339.85,18,223
KOS2023Z,20231212,1756,339.85,339.85,339.70,339.85,18,358
KOS2023Z,20231212,1757,339.80,339.80,339.65,339.75,16,316
KOS2023Z,20231212,1758,339.70,339.70,339.55,339.65,20,400
KOS2023Z,20231212,1759,339.65,339.80,339.55,339.60,23,521
KOS2023Z,20231212,1800,339.60,339.65,339.20,339.30,191,3530
KOS2023Z,20231212,1801,339.25,339.45,339.15,339.30,82,1902
KOS2023Z,20231212,1802,339.30,339.50,339.20,339.40,58,1337
KOS2023Z,20231212,1803,339.45,339.45,339.20,339.30,44,1364
KOS2023Z,20231212,1804,339.30,339.30,339.10,339.10,46,1040
KOS2023Z,20231212,1805,339.10,339.45,339.10,339.35,60,1298
KOS2023Z,20231212,1806,339.40,339.55,339.30,339.45,30,730
KOS2023Z,20231212,1807,339.50,339.50,339.20,339.25,42,868
KOS2023Z,20231212,1808,339.30,339.50,339.25,339.45,24,487
KOS2023Z,20231212,1809,339.45,339.45,339.30,339.40,17,626
KOS2023Z,20231212,1810,339.40,339.40,339.25,339.40,12,347
KOS2023Z,20231212,1811,339.40,339.40,339.35,339.35,7,301
KOS2023Z,20231212,1812,339.30,339.40,339.30,339.40,17,343
KOS2023Z,20231212,1813,339.35,339.45,339.25,339.35,11,470
KOS2023Z,20231212,1814,339.40,339.40,339.30,339.35,12,134
KOS2023Z,20231212,1815,339.35,339.45,339.25,339.25,14,631
KOS2023Z,20231212,1816,339.25,339.30,339.15,339.15,20,797
KOS2023Z,20231212,1817,339.15,339.15,338.80,338.80,71,2122
KOS2023Z,20231212,1818,338.80,339.00,338.75,338.90,30,1157
KOS2023Z,20231212,1819,338.90,339.15,338.90,339.10,20,1105
KOS2023Z,20231212,1820,339.15,339.40,339.10,339.40,42,1191
KOS2023Z,20231212,1821,339.40,339.50,339.30,339.30,30,1112
KOS2023Z,20231212,1822,339.30,339.40,339.25,339.40,10,385
KOS2023Z,20231212,1823,339.40,339.40,339.25,339.25,7,427
KOS2023Z,20231212,1824,339.25,339.30,339.15,339.15,20,587
KOS2023Z,20231212,1825,339.15,339.20,339.05,339.10,11,339
KOS2023Z,20231212,1826,339.05,339.05,338.85,338.95,39,1905
KOS2023Z,20231212,1827,338.95,339.15,338.90,339.10,23,1336
KOS2023Z,20231212,1828,339.15,339.15,338.95,338.95,17,482
KOS2023Z,20231212,1829,339.00,339.00,338.85,339.00,17,453
KOS2023Z,20231212,1830,338.95,339.20,338.95,339.15,17,765
KOS2023Z,20231212,1831,339.15,339.25,339.10,339.25,14,492
KOS2023Z,20231212,1832,339.20,339.25,339.05,339.10,13,304
KOS2023Z,20231212,1833,339.05,339.15,338.90,338.90,10,810
KOS2023Z,20231212,1834,338.90,338.95,338.90,338.90,8,189
KOS2023Z,20231212,1835,338.90,338.90,338.75,338.90,22,771
KOS2023Z,20231212,1836,338.85,338.90,338.75,338.75,11,407
KOS2023Z,20231212,1837,338.75,338.85,338.75,338.80,11,354
KOS2023Z,20231212,1838,338.85,338.85,338.65,338.75,25,749
KOS2023Z,20231212,1839,338.75,338.85,338.75,338.80,13,408
KOS2023Z,20231212,1840,338.80,338.85,338.70,338.70,14,300
KOS2023Z,20231212,1841,338.70,338.75,338.60,338.70,10,762
KOS2023Z,20231212,1842,338.65,338.80,338.65,338.70,8,273
KOS2023Z,20231212,1843,338.70,338.80,338.65,338.80,8,307
KOS2023Z,20231212,1844,338.75,338.85,338.70,338.85,13,385
KOS2023Z,20231212,1845,338.85,338.95,338.70,338.80,13,660
KOS2023Z,20231212,1846,338.80,338.80,338.65,338.70,12,283
KOS2023Z,20231212,1847,338.70,338.75,338.65,338.70,6,184
KOS2023Z,20231212,1848,338.65,338.70,338.60,338.60,10,482
KOS2023Z,20231212,1849,338.60,338.75,338.60,338.75,13,673
KOS2023Z,20231212,1850,338.75,338.75,338.60,338.60,5,379
KOS2023Z,20231212,1851,338.55,338.70,338.55,338.65,25,334
KOS2023Z,20231212,1852,338.65,338.70,338.60,338.65,6,362
KOS2023Z,20231212,1853,338.60,338.70,338.60,338.70,5,127
KOS2023Z,20231212,1854,338.65,338.85,338.65,338.85,13,598
KOS2023Z,20231212,1855,338.85,338.90,338.80,338.90,15,420
KOS2023Z,20231212,1856,338.90,338.95,338.80,338.85,7,521
KOS2023Z,20231212,1857,338.85,338.90,338.80,338.90,9,296
KOS2023Z,20231212,1858,338.85,338.90,338.85,338.85,7,119
KOS2023Z,20231212,1859,338.85,338.85,338.75,338.80,7,172
KOS2023Z,20231212,1900,338.80,338.95,338.80,338.90,12,393
KOS2023Z,20231212,1901,338.90,338.95,338.90,338.90,4,270
KOS2023Z,20231212,1902,338.90,339.10,338.90,339.05,21,836
KOS2023Z,20231212,1903,339.05,339.15,339.00,339.15,22,724
KOS2023Z,20231212,1904,339.15,339.20,339.10,339.10,11,505
KOS2023Z,20231212,1905,339.10,339.15,339.05,339.10,4,213
KOS2023Z,20231212,1906,339.15,339.20,339.10,339.20,10,432
KOS2023Z,20231212,1907,339.20,339.30,339.15,339.30,12,663
KOS2023Z,20231212,1908,339.30,339.35,339.25,339.30,26,1157
KOS2023Z,20231212,1909,339.25,339.30,339.15,339.25,15,284
KOS2023Z,20231212,1910,339.20,339.30,339.15,339.20,11,357
KOS2023Z,20231212,1911,339.25,339.30,339.25,339.25,7,321
KOS2023Z,20231212,1912,339.25,339.35,339.20,339.20,9,561
KOS2023Z,20231212,1913,339.20,339.20,339.05,339.10,14,493
KOS2023Z,20231212,1914,339.10,339.20,339.05,339.20,8,227
KOS2023Z,20231212,1915,339.15,339.20,338.95,338.95,15,762
KOS2023Z,20231212,1916,338.95,339.05,338.95,339.05,6,300
KOS2023Z,20231212,1917,339.05,339.15,339.05,339.10,9,332
KOS2023Z,20231212,1918,339.10,339.10,339.10,339.10,0,79
KOS2023Z,20231212,1919,339.10,339.10,339.05,339.10,2,94
KOS2023Z,20231212,1920,339.10,339.15,339.05,339.15,9,354
KOS2023Z,20231212,1921,339.15,339.25,339.15,339.20,7,291
KOS2023Z,20231212,1922,339.20,339.20,339.00,339.00,4,250
KOS2023Z,20231212,1923,339.05,339.10,339.00,339.10,4,74
KOS2023Z,20231212,1924,339.10,339.10,339.00,339.00,6,112
KOS2023Z,20231212,1925,339.05,339.15,339.05,339.10,6,95
KOS2023Z,20231212,1926,339.10,339.15,339.10,339.15,3,100
KOS2023Z,20231212,1927,339.10,339.20,339.10,339.15,6,90
KOS2023Z,20231212,1928,339.15,339.30,339.15,339.30,9,321
KOS2023Z,20231212,1929,339.25,339.25,339.20,339.25,5,217
KOS2023Z,20231212,1930,339.30,339.45,339.25,339.35,16,1236
KOS2023Z,20231212,1931,339.35,339.45,339.35,339.40,13,298
KOS2023Z,20231212,1932,339.40,339.40,339.30,339.40,12,517
KOS2023Z,20231212,1933,339.35,339.40,339.30,339.35,7,367
KOS2023Z,20231212,1934,339.35,339.40,339.35,339.40,3,404
KOS2023Z,20231212,1935,339.45,339.50,339.35,339.35,7,554
KOS2023Z,20231212,1936,339.40,339.40,339.20,339.20,9,654
KOS2023Z,20231212,1937,339.25,339.40,339.20,339.30,10,372
KOS2023Z,20231212,1938,339.35,339.40,339.30,339.40,6,58
KOS2023Z,20231212,1939,339.40,339.40,339.30,339.30,2,214
KOS2023Z,20231212,1940,339.30,339.35,339.30,339.30,2,148
KOS2023Z,20231212,1941,339.35,339.40,339.35,339.40,2,346
KOS2023Z,20231212,1942,339.40,339.40,339.30,339.30,4,153
KOS2023Z,20231212,1943,339.30,339.45,339.30,339.40,4,150
KOS2023Z,20231212,1944,339.35,339.40,339.35,339.35,3,74
KOS2023Z,20231212,1945,339.40,339.40,339.30,339.30,7,113
KOS2023Z,20231212,1946,339.30,339.30,339.20,339.30,6,463
KOS2023Z,20231212,1947,339.30,339.30,339.20,339.20,4,138
KOS2023Z,20231212,1948,339.20,339.20,339.15,339.20,2,284
KOS2023Z,20231212,1949,339.20,339.25,339.20,339.20,4,256
KOS2023Z,20231212,1950,339.20,339.30,339.15,339.30,6,312
KOS2023Z,20231212,1951,339.30,339.35,339.30,339.35,3,154
KOS2023Z,20231212,1952,339.35,339.35,339.25,339.25,4,178
KOS2023Z,20231212,1953,339.30,339.40,339.30,339.40,3,249
KOS2023Z,20231212,1954,339.40,339.55,339.35,339.55,15,1112
KOS2023Z,20231212,1955,339.55,339.55,339.45,339.50,13,406
KOS2023Z,20231212,1956,339.55,339.60,339.50,339.60,4,445
KOS2023Z,20231212,1957,339.60,339.65,339.60,339.65,19,828
KOS2023Z,20231212,1958,339.65,339.65,339.55,339.55,8,161
KOS2023Z,20231212,1959,339.55,339.60,339.50,339.55,4,213
KOS2023Z,20231212,2000,339.55,339.60,339.55,339.55,8,240
KOS2023Z,20231212,2001,339.60,339.60,339.55,339.55,6,152
KOS2023Z,20231212,2002,339.50,339.50,339.45,339.50,5,136
KOS2023Z,20231212,2003,339.50,339.50,339.35,339.40,10,316
KOS2023Z,20231212,2004,339.45,339.50,339.45,339.50,2,191
KOS2023Z,20231212,2005,339.50,339.70,339.50,339.65,13,606
KOS2023Z,20231212,2006,339.65,339.75,339.65,339.70,17,463
KOS2023Z,20231212,2007,339.70,339.80,339.70,339.70,8,1075
KOS2023Z,20231212,2008,339.70,339.70,339.65,339.70,10,130
KOS2023Z,20231212,2009,339.70,339.70,339.70,339.70,0,92
KOS2023Z,20231212,2010,339.70,339.70,339.65,339.70,4,52
KOS2023Z,20231212,2011,339.70,339.70,339.60,339.65,7,175
KOS2023Z,20231212,2012,339.65,339.70,339.65,339.65,2,137
KOS2023Z,20231212,2013,339.65,339.65,339.60,339.65,4,229
KOS2023Z,20231212,2014,339.70,339.70,339.65,339.65,4,100
KOS2023Z,20231212,2015,339.65,339.70,339.65,339.65,8,436
KOS2023Z,20231212,2016,339.70,339.80,339.70,339.80,5,340
KOS2023Z,20231212,2017,339.80,339.80,339.70,339.75,3,258
KOS2023Z,20231212,2018,339.70,339.70,339.65,339.65,6,305
KOS2023Z,20231212,2019,339.65,339.65,339.50,339.50,5,213
KOS2023Z,20231212,2020,339.50,339.55,339.40,339.50,14,514
KOS2023Z,20231212,2021,339.50,339.50,339.40,339.40,6,136
KOS2023Z,20231212,2022,339.40,339.45,339.30,339.30,12,576
KOS2023Z,20231212,2023,339.35,339.40,339.30,339.40,4,235
KOS2023Z,20231212,2024,339.40,339.50,339.40,339.45,9,360
KOS2023Z,20231212,2025,339.45,339.45,339.40,339.40,7,113
KOS2023Z,20231212,2026,339.45,339.45,339.35,339.40,6,241
KOS2023Z,20231212,2027,339.40,339.45,339.30,339.35,7,126
KOS2023Z,20231212,2028,339.35,339.35,339.25,339.25,14,758
KOS2023Z,20231212,2029,339.25,339.30,339.20,339.25,10,654
KOS2023Z,20231212,2030,339.25,339.30,339.15,339.20,13,597
KOS2023Z,20231212,2031,339.20,339.20,339.15,339.15,5,143
KOS2023Z,20231212,2032,339.20,339.25,339.15,339.20,7,174
KOS2023Z,20231212,2033,339.20,339.20,339.10,339.10,8,613
KOS2023Z,20231212,2034,339.10,339.10,339.00,339.00,20,650
KOS2023Z,20231212,2035,339.05,339.05,338.90,338.90,24,852
KOS2023Z,20231212,2036,338.90,338.95,338.80,338.90,18,962
KOS2023Z,20231212,2037,338.95,338.95,338.85,338.90,10,505
KOS2023Z,20231212,2038,338.95,338.95,338.90,338.90,8,214
KOS2023Z,20231212,2039,338.90,339.05,338.90,339.00,10,246
KOS2023Z,20231212,2040,339.05,339.10,339.00,339.05,7,143
KOS2023Z,20231212,2041,339.10,339.15,339.10,339.10,7,237
KOS2023Z,20231212,2042,339.10,339.10,339.05,339.05,1,124
KOS2023Z,20231212,2043,339.05,339.05,338.95,338.95,4,83
KOS2023Z,20231212,2044,338.95,339.05,338.95,338.95,8,217
KOS2023Z,20231212,2045,339.00,339.00,338.95,339.00,7,126
KOS2023Z,20231212,2046,339.00,339.05,339.00,339.05,3,204
KOS2023Z,20231212,2047,339.05,339.05,339.00,339.05,2,66
KOS2023Z,20231212,2048,339.05,339.15,339.05,339.15,4,240
KOS2023Z,20231212,2049,339.15,339.15,339.15,339.15,0,26
KOS2023Z,20231212,2050,339.15,339.15,339.15,339.15,0,108
KOS2023Z,20231212,2051,339.15,339.20,339.15,339.15,2,195
KOS2023Z,20231212,2052,339.15,339.20,339.15,339.15,8,140
KOS2023Z,20231212,2053,339.20,339.20,339.15,339.15,4,201
KOS2023Z,20231212,2054,339.15,339.20,339.15,339.20,3,158
KOS2023Z,20231212,2055,339.15,339.15,339.10,339.10,2,168
KOS2023Z,20231212,2056,339.10,339.10,338.95,338.95,5,240
KOS2023Z,20231212,2057,338.95,339.10,338.95,339.05,20,328
KOS2023Z,20231212,2058,339.10,339.10,339.00,339.00,15,203
KOS2023Z,20231212,2059,339.05,339.05,338.95,339.00,10,128
KOS2023Z,20231212,2100,339.05,339.10,339.05,339.10,2,44
KOS2023Z,20231212,2101,339.10,339.15,339.10,339.15,3,203
KOS2023Z,20231212,2102,339.10,339.15,339.05,339.05,4,170
KOS2023Z,20231212,2103,339.00,339.10,339.00,339.10,3,217
KOS2023Z,20231212,2104,339.10,339.10,339.05,339.10,2,100
KOS2023Z,20231212,2105,339.10,339.15,339.05,339.15,3,128
KOS2023Z,20231212,2106,339.10,339.15,339.05,339.10,7,134
KOS2023Z,20231212,2107,339.10,339.10,339.10,339.10,0,150
KOS2023Z,20231212,2108,339.10,339.10,339.05,339.05,1,155
KOS2023Z,20231212,2109,339.05,339.15,339.00,339.15,6,127
KOS2023Z,20231212,2110,339.15,339.20,339.15,339.15,2,268
KOS2023Z,20231212,2111,339.20,339.20,339.15,339.15,2,84
KOS2023Z,20231212,2112,339.15,339.15,339.15,339.15,0,57
KOS2023Z,20231212,2113,339.20,339.20,339.20,339.20,1,5
KOS2023Z,20231212,2114,339.20,339.20,339.15,339.15,1,128
KOS2023Z,20231212,2115,339.20,339.20,339.05,339.10,5,248
KOS2023Z,20231212,2116,339.15,339.15,339.05,339.10,6,142
KOS2023Z,20231212,2117,339.10,339.15,339.10,339.10,2,177
KOS2023Z,20231212,2118,339.10,339.10,339.05,339.10,2,92
KOS2023Z,20231212,2119,339.10,339.15,339.10,339.15,1,73
KOS2023Z,20231212,2120,339.15,339.20,339.10,339.20,5,147
KOS2023Z,20231212,2121,339.20,339.20,339.15,339.20,2,173
KOS2023Z,20231212,2122,339.20,339.25,339.20,339.25,1,94
KOS2023Z,20231212,2123,339.25,339.25,339.20,339.20,7,26
KOS2023Z,20231212,2124,339.20,339.20,339.15,339.20,2,376
KOS2023Z,20231212,2125,339.20,339.20,339.10,339.15,3,183
KOS2023Z,20231212,2126,339.15,339.20,339.15,339.20,1,23
KOS2023Z,20231212,2127,339.15,339.20,339.10,339.10,4,105
KOS2023Z,20231212,2128,339.10,339.15,339.10,339.15,3,123
KOS2023Z,20231212,2129,339.15,339.15,339.00,339.05,4,284
KOS2023Z,20231212,2130,339.05,339.05,339.00,339.00,1,153
KOS2023Z,20231212,2131,339.00,339.05,338.95,338.95,3,120
KOS2023Z,20231212,2132,338.95,339.00,338.75,338.75,28,768
KOS2023Z,20231212,2133,338.75,338.85,338.70,338.80,15,650
KOS2023Z,20231212,2134,338.80,338.90,338.80,338.85,7,105
KOS2023Z,20231212,2135,338.85,338.85,338.75,338.75,4,87
KOS2023Z,20231212,2136,338.80,338.85,338.75,338.80,13,351
KOS2023Z,20231212,2137,338.80,338.85,338.75,338.80,10,109
KOS2023Z,20231212,2138,338.80,338.85,338.80,338.85,1,75
KOS2023Z,20231212,2139,338.85,338.95,338.85,338.95,2,224
KOS2023Z,20231212,2140,338.95,338.95,338.85,338.85,6,183
KOS2023Z,20231212,2141,338.85,338.90,338.85,338.85,2,102
KOS2023Z,20231212,2142,338.85,338.90,338.80,338.80,5,56
KOS2023Z,20231212,2143,338.85,338.85,338.75,338.80,6,184
KOS2023Z,20231212,2144,338.80,338.85,338.75,338.75,9,134
KOS2023Z,20231212,2145,338.80,338.80,338.75,338.75,4,301
KOS2023Z,20231212,2146,338.75,338.85,338.75,338.75,4,206
KOS2023Z,20231212,2147,338.80,338.80,338.75,338.80,3,41
KOS2023Z,20231212,2148,338.75,338.75,338.65,338.65,5,294
KOS2023Z,20231212,2149,338.65,338.70,338.65,338.65,12,565
KOS2023Z,20231212,2150,338.70,338.70,338.60,338.60,9,231
KOS2023Z,20231212,2151,338.60,338.65,338.60,338.65,9,483
KOS2023Z,20231212,2152,338.65,338.65,338.60,338.60,3,181
KOS2023Z,20231212,2153,338.60,338.60,338.50,338.55,32,863
KOS2023Z,20231212,2154,338.55,338.65,338.55,338.65,14,253
KOS2023Z,20231212,2155,338.65,338.65,338.55,338.55,6,151
KOS2023Z,20231212,2156,338.60,338.65,338.55,338.60,13,198
KOS2023Z,20231212,2157,338.60,338.65,338.55,338.55,7,508
KOS2023Z,20231212,2158,338.55,338.55,338.45,338.45,6,917
KOS2023Z,20231212,2159,338.45,338.50,338.25,338.25,20,1637
KOS2023Z,20231212,2200,338.25,338.30,338.15,338.20,65,2324
KOS2023Z,20231212,2201,338.15,338.20,338.05,338.10,24,986
KOS2023Z,20231212,2202,338.10,338.15,338.05,338.10,8,300
KOS2023Z,20231212,2203,338.10,338.10,337.90,337.95,43,939
KOS2023Z,20231212,2204,337.95,338.00,337.90,338.00,13,417
KOS2023Z,20231212,2205,338.00,338.00,337.90,338.00,12,298
KOS2023Z,20231212,2206,338.00,338.00,337.90,338.00,8,302
KOS2023Z,20231212,2207,337.95,338.05,337.95,338.00,8,293
KOS2023Z,20231212,2208,338.05,338.20,338.05,338.15,9,708
KOS2023Z,20231212,2209,338.10,338.20,338.10,338.20,11,384
KOS2023Z,20231212,2210,338.20,338.20,338.15,338.20,4,296
KOS2023Z,20231212,2211,338.20,338.20,338.10,338.15,7,157
KOS2023Z,20231212,2212,338.15,338.20,338.10,338.15,4,78
KOS2023Z,20231212,2213,338.20,338.25,338.20,338.25,2,525
KOS2023Z,20231212,2214,338.25,338.25,338.20,338.25,6,308
KOS2023Z,20231212,2215,338.20,338.25,338.20,338.25,4,264
KOS2023Z,20231212,2216,338.20,338.25,338.20,338.20,7,139
KOS2023Z,20231212,2217,338.15,338.20,338.10,338.15,11,552
KOS2023Z,20231212,2218,338.15,338.15,338.10,338.15,4,221
KOS2023Z,20231212,2219,338.15,338.15,338.10,338.15,6,46
KOS2023Z,20231212,2220,338.15,338.20,338.15,338.15,4,115
KOS2023Z,20231212,2221,338.15,338.15,338.10,338.10,1,206
KOS2023Z,20231212,2222,338.10,338.10,338.05,338.05,3,19
KOS2023Z,20231212,2223,338.05,338.05,338.00,338.00,1,350
KOS2023Z,20231212,2224,338.00,338.15,338.00,338.15,5,203
KOS2023Z,20231212,2225,338.10,338.15,338.05,338.10,5,240
KOS2023Z,20231212,2226,338.10,338.10,338.00,338.00,6,82
KOS2023Z,20231212,2227,338.00,338.10,337.95,338.10,8,303
KOS2023Z,20231212,2228,338.10,338.10,338.00,338.00,6,197
KOS2023Z,20231212,2229,338.00,338.05,338.00,338.05,3,168
KOS2023Z,20231212,2230,338.00,338.05,337.95,338.00,7,177
KOS2023Z,20231212,2231,338.00,338.00,337.85,337.85,7,498
KOS2023Z,20231212,2232,337.90,337.90,337.75,337.75,14,304
KOS2023Z,20231212,2233,337.75,337.80,337.70,337.70,25,610
KOS2023Z,20231212,2234,337.70,337.75,337.65,337.65,7,561
KOS2023Z,20231212,2235,337.70,337.70,337.60,337.65,16,616
KOS2023Z,20231212,2236,337.70,337.75,337.65,337.75,12,324
KOS2023Z,20231212,2237,337.75,337.80,337.75,337.80,3,97
KOS2023Z,20231212,2238,337.80,337.95,337.80,337.95,17,471
KOS2023Z,20231212,2239,337.90,337.95,337.90,337.95,12,196
KOS2023Z,20231212,2240,337.95,338.00,337.90,337.90,11,121
KOS2023Z,20231212,2241,337.90,337.95,337.90,337.90,2,192
KOS2023Z,20231212,2242,337.90,337.95,337.90,337.90,2,161
KOS2023Z,20231212,2243,337.90,337.90,337.85,337.90,2,82
KOS2023Z,20231212,2244,337.90,337.95,337.85,337.90,4,108
KOS2023Z,20231212,2245,337.85,337.90,337.85,337.90,4,156
KOS2023Z,20231212,2246,337.90,338.00,337.90,338.00,4,85
KOS2023Z,20231212,2247,337.95,338.00,337.95,337.95,3,90
KOS2023Z,20231212,2248,337.95,337.95,337.90,337.95,4,95
KOS2023Z,20231212,2249,337.95,337.95,337.90,337.95,2,117
KOS2023Z,20231212,2250,337.95,337.95,337.90,337.95,6,53
KOS2023Z,20231212,2251,337.95,337.95,337.90,337.95,6,228
KOS2023Z,20231212,2252,337.95,337.95,337.85,337.90,7,208
KOS2023Z,20231212,2253,337.90,338.05,337.85,338.05,15,985
KOS2023Z,20231212,2254,338.05,338.05,337.90,337.90,7,373
KOS2023Z,20231212,2255,337.90,337.90,337.90,337.90,0,183
KOS2023Z,20231212,2256,337.90,337.95,337.90,337.95,1,19
KOS2023Z,20231212,2257,337.95,337.95,337.85,337.90,9,146
KOS2023Z,20231212,2258,337.85,337.95,337.85,337.90,4,510
KOS2023Z,20231212,2259,337.90,337.90,337.80,337.80,2,295
KOS2023Z,20231212,2300,337.85,337.85,337.80,337.85,9,286
KOS2023Z,20231212,2301,337.85,337.90,337.80,337.90,7,448
KOS2023Z,20231212,2302,337.85,337.90,337.85,337.85,3,174
KOS2023Z,20231212,2303,337.85,337.90,337.85,337.90,1,97
KOS2023Z,20231212,2304,337.90,337.90,337.70,337.75,13,534
KOS2023Z,20231212,2305,337.75,337.80,337.75,337.75,2,266
KOS2023Z,20231212,2306,337.75,337.80,337.70,337.75,6,288
KOS2023Z,20231212,2307,337.75,337.75,337.70,337.75,6,223
KOS2023Z,20231212,2308,337.75,337.75,337.60,337.70,11,361
KOS2023Z,20231212,2309,337.70,337.70,337.60,337.60,8,202
KOS2023Z,20231212,2310,337.60,337.70,337.55,337.70,10,332
KOS2023Z,20231212,2311,337.70,337.80,337.70,337.75,9,442
KOS2023Z,20231212,2312,337.75,337.85,337.70,337.80,11,472
KOS2023Z,20231212,2313,337.80,337.85,337.75,337.85,7,155
KOS2023Z,20231212,2314,337.85,337.90,337.80,337.80,3,244
KOS2023Z,20231212,2315,337.80,337.85,337.80,337.85,3,138
KOS2023Z,20231212,2316,337.90,337.90,337.85,337.85,10,82
KOS2023Z,20231212,2317,337.85,338.00,337.85,338.00,15,503
KOS2023Z,20231212,2318,337.95,338.00,337.95,338.00,16,456
KOS2023Z,20231212,2319,338.00,338.00,337.90,337.95,7,668
KOS2023Z,20231212,2320,337.90,337.95,337.85,337.85,6,114
KOS2023Z,20231212,2321,337.90,337.95,337.80,337.85,12,389
KOS2023Z,20231212,2322,337.85,337.85,337.75,337.75,10,280
KOS2023Z,20231212,2323,337.75,337.75,337.65,337.65,12,318
KOS2023Z,20231212,2324,337.65,337.75,337.65,337.70,11,219
KOS2023Z,20231212,2325,337.65,337.70,337.55,337.55,17,346
KOS2023Z,20231212,2326,337.60,337.65,337.55,337.55,6,170
KOS2023Z,20231212,2327,337.60,337.60,337.55,337.60,13,185
KOS2023Z,20231212,2328,337.60,337.60,337.55,337.60,14,348
KOS2023Z,20231212,2329,337.60,337.60,337.40,337.40,28,836
KOS2023Z,20231212,2330,337.45,337.50,337.35,337.50,20,552
KOS2023Z,20231212,2331,337.50,337.65,337.50,337.55,13,581
KOS2023Z,20231212,2332,337.55,337.55,337.45,337.55,10,303
KOS2023Z,20231212,2333,337.55,337.60,337.45,337.45,16,135
KOS2023Z,20231212,2334,337.45,337.50,337.40,337.45,10,218
KOS2023Z,20231212,2335,337.45,337.50,337.45,337.50,5,165
KOS2023Z,20231212,2336,337.50,337.55,337.40,337.45,7,216
KOS2023Z,20231212,2337,337.50,337.50,337.40,337.40,7,280
KOS2023Z,20231212,2338,337.40,337.40,337.20,337.25,21,617
KOS2023Z,20231212,2339,337.25,337.30,337.10,337.10,19,1089
KOS2023Z,20231212,2340,337.10,337.25,337.05,337.25,31,619
KOS2023Z,20231212,2341,337.25,337.25,337.15,337.20,11,306
KOS2023Z,20231212,2342,337.25,337.30,337.20,337.25,9,263
KOS2023Z,20231212,2343,337.30,337.30,337.15,337.20,13,245
KOS2023Z,20231212,2344,337.20,337.25,337.20,337.20,8,270
KOS2023Z,20231212,2345,337.20,337.20,337.00,337.00,22,809
KOS2023Z,20231212,2346,337.05,337.05,336.95,337.00,22,619
KOS2023Z,20231212,2347,337.05,337.10,337.00,337.00,10,415
KOS2023Z,20231212,2348,337.05,337.05,337.00,337.05,7,202
KOS2023Z,20231212,2349,337.00,337.05,336.85,336.85,16,329
KOS2023Z,20231212,2350,336.90,336.90,336.75,336.75,32,902
KOS2023Z,20231212,2351,336.75,336.90,336.70,336.80,23,785
KOS2023Z,20231212,2352,336.80,336.90,336.80,336.85,19,371
KOS2023Z,20231212,2353,336.85,336.95,336.75,336.80,19,624
KOS2023Z,20231212,2354,336.80,336.85,336.70,336.80,12,635
KOS2023Z,20231212,2355,336.80,337.00,336.80,337.00,20,1140
KOS2023Z,20231212,2356,337.00,337.05,336.90,337.00,18,470
KOS2023Z,20231212,2357,337.00,337.00,336.85,336.90,16,206
KOS2023Z,20231212,2358,336.85,336.90,336.80,336.80,14,326
KOS2023Z,20231212,2359,336.80,337.00,336.80,336.95,21,422
KOS2023Z,20231213,0000,336.95,337.05,336.90,337.05,12,394
KOS2023Z,20231213,0001,337.05,337.05,336.90,337.00,9,361
KOS2023Z,20231213,0002,337.00,337.00,336.95,337.00,8,220
KOS2023Z,20231213,0003,337.00,337.05,336.95,337.00,14,362
KOS2023Z,20231213,0004,337.05,337.05,336.90,336.95,15,409
KOS2023Z,20231213,0005,336.95,336.95,336.85,336.85,4,481
KOS2023Z,20231213,0006,336.85,336.90,336.80,336.80,15,364
KOS2023Z,20231213,0007,336.80,336.85,336.75,336.80,8,283
KOS2023Z,20231213,0008,336.75,336.80,336.70,336.75,9,642
KOS2023Z,20231213,0009,336.80,336.80,336.70,336.75,16,281
KOS2023Z,20231213,0010,336.80,336.85,336.70,336.75,10,262
KOS2023Z,20231213,0011,336.70,336.80,336.70,336.75,10,166
KOS2023Z,20231213,0012,336.75,336.85,336.75,336.80,9,192
KOS2023Z,20231213,0013,336.80,336.95,336.80,336.95,9,341
KOS2023Z,20231213,0014,336.95,337.00,336.90,336.90,11,560
KOS2023Z,20231213,0015,336.90,336.95,336.80,336.90,24,679
KOS2023Z,20231213,0016,336.95,336.95,336.90,336.95,5,200
KOS2023Z,20231213,0017,336.95,337.10,336.95,337.00,11,526
KOS2023Z,20231213,0018,337.05,337.05,337.00,337.05,13,606
KOS2023Z,20231213,0019,337.05,337.10,337.00,337.05,28,614
KOS2023Z,20231213,0020,337.05,337.05,336.95,336.95,8,531
KOS2023Z,20231213,0021,336.95,337.05,336.95,336.95,26,502
KOS2023Z,20231213,0022,336.90,337.00,336.85,336.95,20,554
KOS2023Z,20231213,0023,336.95,337.00,336.95,337.00,5,301
KOS2023Z,20231213,0024,337.00,337.05,336.95,337.00,4,361
KOS2023Z,20231213,0025,337.00,337.05,336.95,336.95,9,386
KOS2023Z,20231213,0026,336.95,336.95,336.90,336.90,3,159
KOS2023Z,20231213,0027,336.90,337.00,336.90,336.95,15,366
KOS2023Z,20231213,0028,336.95,337.00,336.80,336.85,14,767
KOS2023Z,20231213,0029,336.90,336.95,336.80,336.90,29,552
KOS2023Z,20231213,0030,336.85,337.00,336.85,336.85,53,873
KOS2023Z,20231213,0031,336.85,336.90,336.80,336.85,52,753
KOS2023Z,20231213,0032,336.85,336.90,336.80,336.85,36,382
KOS2023Z,20231213,0033,336.85,336.95,336.80,336.95,42,762
KOS2023Z,20231213,0034,336.95,336.95,336.80,336.80,46,1048
KOS2023Z,20231213,0044,337.00,337.00,337.00,337.00,1,3157
KOS2023Z,20231213,1745,341.25,341.65,341.10,341.60,161,2388
KOS2023Z,20231213,1746,341.65,341.95,341.65,341.90,89,1195
KOS2023Z,20231213,1747,341.90,342.00,341.80,341.90,57,618
KOS2023Z,20231213,1748,341.90,341.90,341.80,341.85,35,434
KOS2023Z,20231213,1749,341.90,342.00,341.85,341.95,26,342
KOS2023Z,20231213,1750,341.95,342.20,341.90,342.10,39,687
KOS2023Z,20231213,1751,342.10,342.20,342.05,342.10,42,533
KOS2023Z,20231213,1752,342.10,342.15,341.95,342.00,35,630
KOS2023Z,20231213,1753,342.05,342.15,342.00,342.15,17,221
KOS2023Z,20231213,1754,342.15,342.15,342.00,342.00,19,177
KOS2023Z,20231213,1755,342.05,342.10,342.00,342.10,15,184
KOS2023Z,20231213,1756,342.05,342.15,342.05,342.15,15,99
KOS2023Z,20231213,1757,342.15,342.25,342.10,342.25,14,370
KOS2023Z,20231213,1758,342.25,342.25,342.20,342.25,10,110
KOS2023Z,20231213,1759,342.25,342.30,342.15,342.20,17,292
KOS2023Z,20231213,1800,342.25,342.25,342.00,342.05,90,1549
KOS2023Z,20231213,1801,342.05,342.25,342.05,342.15,74,1530
KOS2023Z,20231213,1802,342.15,342.20,342.00,342.00,47,1095
KOS2023Z,20231213,1803,342.00,342.10,341.85,342.05,53,1388
KOS2023Z,20231213,1804,342.05,342.10,341.95,342.05,30,1186
KOS2023Z,20231213,1805,342.10,342.15,341.85,341.90,35,956
KOS2023Z,20231213,1806,341.95,342.05,341.80,341.90,42,846
KOS2023Z,20231213,1807,341.95,342.10,341.95,342.05,31,1240
KOS2023Z,20231213,1808,342.05,342.15,342.05,342.10,25,724
KOS2023Z,20231213,1809,342.10,342.15,342.05,342.15,13,374
KOS2023Z,20231213,1810,342.10,342.15,341.95,342.00,13,551
KOS2023Z,20231213,1811,342.00,342.20,342.00,342.10,18,435
KOS2023Z,20231213,1812,342.15,342.15,342.05,342.10,20,471
KOS2023Z,20231213,1813,342.10,342.30,342.10,342.30,36,715
KOS2023Z,20231213,1814,342.30,342.35,342.15,342.25,69,1552
KOS2023Z,20231213,1815,342.25,342.40,342.20,342.40,23,718
KOS2023Z,20231213,1816,342.40,342.40,342.20,342.30,22,673
KOS2023Z,20231213,1817,342.30,342.40,342.25,342.35,17,1081
KOS2023Z,20231213,1818,342.30,342.30,342.25,342.25,16,1059
KOS2023Z,20231213,1819,342.25,342.35,342.20,342.25,10,692
KOS2023Z,20231213,1820,342.25,342.30,342.20,342.30,25,754
KOS2023Z,20231213,1821,342.25,342.30,342.20,342.30,10,276
KOS2023Z,20231213,1822,342.30,342.30,342.15,342.25,17,306
KOS2023Z,20231213,1823,342.25,342.30,342.20,342.25,14,331
KOS2023Z,20231213,1824,342.25,342.25,342.15,342.20,9,150
KOS2023Z,20231213,1825,342.25,342.30,342.15,342.15,15,300
KOS2023Z,20231213,1826,342.15,342.30,342.15,342.25,14,288
KOS2023Z,20231213,1827,342.25,342.30,342.20,342.30,11,356
KOS2023Z,20231213,1828,342.30,342.40,342.30,342.35,17,741
KOS2023Z,20231213,1829,342.35,342.50,342.35,342.50,23,417
KOS2023Z,20231213,1830,342.50,342.65,342.45,342.55,23,1083
KOS2023Z,20231213,1831,342.50,342.55,342.40,342.50,17,503
KOS2023Z,20231213,1832,342.50,342.60,342.50,342.55,5,380
KOS2023Z,20231213,1833,342.55,342.60,342.50,342.55,12,199
KOS2023Z,20231213,1834,342.55,342.60,342.55,342.55,14,689
KOS2023Z,20231213,1835,342.55,342.60,342.50,342.50,7,362
KOS2023Z,20231213,1836,342.50,342.55,342.45,342.50,12,589
KOS2023Z,20231213,1837,342.50,342.55,342.40,342.40,8,107
KOS2023Z,20231213,1838,342.45,342.45,342.30,342.40,16,736
KOS2023Z,20231213,1839,342.35,342.45,342.35,342.40,10,142
KOS2023Z,20231213,1840,342.45,342.50,342.35,342.40,10,363
KOS2023Z,20231213,1841,342.40,342.40,342.25,342.30,4,350
KOS2023Z,20231213,1842,342.30,342.40,342.25,342.30,14,300
KOS2023Z,20231213,1843,342.35,342.45,342.30,342.40,10,286
KOS2023Z,20231213,1844,342.40,342.45,342.35,342.40,4,128
KOS2023Z,20231213,1845,342.40,342.45,342.40,342.45,5,295
KOS2023Z,20231213,1846,342.45,342.50,342.45,342.45,2,378
KOS2023Z,20231213,1847,342.50,342.60,342.50,342.55,6,332
KOS2023Z,20231213,1848,342.60,342.70,342.60,342.70,19,575
KOS2023Z,20231213,1849,342.70,342.70,342.60,342.65,9,414
KOS2023Z,20231213,1850,342.65,342.70,342.65,342.65,8,201
KOS2023Z,20231213,1851,342.70,342.75,342.65,342.70,9,809
KOS2023Z,20231213,1852,342.75,342.75,342.65,342.70,10,376
KOS2023Z,20231213,1853,342.70,342.80,342.70,342.80,18,636
KOS2023Z,20231213,1854,342.80,342.90,342.80,342.90,20,534
KOS2023Z,20231213,1855,342.85,342.95,342.80,342.85,19,405
KOS2023Z,20231213,1856,342.90,342.95,342.80,342.85,18,407
KOS2023Z,20231213,1857,342.85,342.85,342.75,342.85,12,330
KOS2023Z,20231213,1858,342.85,342.85,342.80,342.85,6,206
KOS2023Z,20231213,1859,342.85,342.85,342.80,342.80,5,202
KOS2023Z,20231213,1900,342.80,342.80,342.65,342.70,10,381
KOS2023Z,20231213,1901,342.70,342.75,342.65,342.70,12,376
KOS2023Z,20231213,1902,342.70,342.75,342.60,342.60,8,313
KOS2023Z,20231213,1903,342.60,342.65,342.60,342.60,6,492
KOS2023Z,20231213,1904,342.60,342.65,342.50,342.55,13,580
KOS2023Z,20231213,1905,342.55,342.55,342.45,342.50,7,217
KOS2023Z,20231213,1906,342.55,342.65,342.50,342.60,12,513
KOS2023Z,20231213,1907,342.60,342.70,342.60,342.70,4,176
KOS2023Z,20231213,1908,342.70,342.75,342.65,342.65,11,224
KOS2023Z,20231213,1909,342.65,342.65,342.50,342.50,7,312
KOS2023Z,20231213,1910,342.50,342.60,342.50,342.55,17,260
KOS2023Z,20231213,1911,342.55,342.60,342.50,342.55,6,252
KOS2023Z,20231213,1912,342.55,342.55,342.50,342.50,3,269
KOS2023Z,20231213,1913,342.50,342.60,342.50,342.50,12,355
KOS2023Z,20231213,1914,342.50,342.60,342.50,342.50,4,204
KOS2023Z,20231213,1915,342.50,342.55,342.50,342.50,4,92
KOS2023Z,20231213,1916,342.55,342.60,342.50,342.50,12,290
KOS2023Z,20231213,1917,342.50,342.55,342.40,342.40,10,330
KOS2023Z,20231213,1918,342.40,342.40,342.25,342.30,16,918
KOS2023Z,20231213,1919,342.30,342.40,342.30,342.35,9,208
KOS2023Z,20231213,1920,342.35,342.55,342.35,342.55,14,554
KOS2023Z,20231213,1921,342.55,342.60,342.50,342.50,13,303
KOS2023Z,20231213,1922,342.50,342.50,342.40,342.40,6,127
KOS2023Z,20231213,1923,342.45,342.55,342.45,342.55,5,222
KOS2023Z,20231213,1924,342.55,342.60,342.50,342.55,10,315
KOS2023Z,20231213,1925,342.55,342.60,342.50,342.55,6,122
KOS2023Z,20231213,1926,342.50,342.60,342.45,342.55,6,195
KOS2023Z,20231213,1927,342.55,342.60,342.50,342.55,8,166
KOS2023Z,20231213,1928,342.55,342.60,342.55,342.55,2,188
KOS2023Z,20231213,1929,342.55,342.60,342.55,342.55,2,173
KOS2023Z,20231213,1930,342.60,342.65,342.55,342.60,9,450
KOS2023Z,20231213,1931,342.60,342.65,342.55,342.55,9,399
KOS2023Z,20231213,1932,342.55,342.60,342.45,342.45,10,186
KOS2023Z,20231213,1933,342.40,342.50,342.35,342.45,6,352
KOS2023Z,20231213,1934,342.45,342.50,342.40,342.40,5,149
KOS2023Z,20231213,1935,342.40,342.50,342.40,342.40,8,265
KOS2023Z,20231213,1936,342.40,342.45,342.35,342.40,10,294
KOS2023Z,20231213,1937,342.45,342.45,342.35,342.40,6,115
KOS2023Z,20231213,1938,342.35,342.35,342.20,342.25,13,621
KOS2023Z,20231213,1939,342.30,342.35,342.30,342.35,6,185
KOS2023Z,20231213,1940,342.40,342.40,342.35,342.35,2,78
KOS2023Z,20231213,1941,342.35,342.35,342.30,342.30,7,345
KOS2023Z,20231213,1942,342.35,342.40,342.30,342.40,10,102
KOS2023Z,20231213,1943,342.40,342.45,342.40,342.45,1,156
KOS2023Z,20231213,1944,342.40,342.45,342.35,342.40,5,138
KOS2023Z,20231213,1945,342.40,342.50,342.40,342.50,2,266
KOS2023Z,20231213,1946,342.45,342.50,342.45,342.50,10,148
KOS2023Z,20231213,1947,342.50,342.50,342.45,342.45,1,106
KOS2023Z,20231213,1948,342.45,342.50,342.45,342.45,2,44
KOS2023Z,20231213,1949,342.45,342.50,342.40,342.40,7,89
KOS2023Z,20231213,1950,342.45,342.50,342.45,342.50,2,235
KOS2023Z,20231213,1951,342.50,342.60,342.50,342.55,8,429
KOS2023Z,20231213,1952,342.60,342.60,342.50,342.50,9,133
KOS2023Z,20231213,1953,342.50,342.55,342.50,342.55,3,168
KOS2023Z,20231213,1954,342.55,342.55,342.50,342.50,3,167
KOS2023Z,20231213,1955,342.55,342.55,342.50,342.50,2,240
KOS2023Z,20231213,1956,342.50,342.55,342.50,342.55,1,193
KOS2023Z,20231213,1957,342.55,342.60,342.55,342.55,2,434
KOS2023Z,20231213,1958,342.60,342.60,342.55,342.60,9,279
KOS2023Z,20231213,1959,342.55,342.60,342.55,342.60,2,173
KOS2023Z,20231213,2000,342.60,342.65,342.55,342.65,11,223
KOS2023Z,20231213,2001,342.60,342.60,342.60,342.60,1,72
KOS2023Z,20231213,2002,342.65,342.65,342.55,342.55,3,102
KOS2023Z,20231213,2003,342.60,342.65,342.60,342.65,8,340
KOS2023Z,20231213,2004,342.65,342.65,342.55,342.60,5,133
KOS2023Z,20231213,2005,342.60,342.60,342.55,342.60,2,102
KOS2023Z,20231213,2006,342.55,342.55,342.50,342.55,3,107
KOS2023Z,20231213,2007,342.50,342.55,342.45,342.45,6,208
KOS2023Z,20231213,2008,342.45,342.50,342.45,342.45,4,120
KOS2023Z,20231213,2009,342.40,342.45,342.40,342.45,4,235
KOS2023Z,20231213,2010,342.45,342.45,342.35,342.35,2,131
KOS2023Z,20231213,2011,342.35,342.35,342.30,342.30,7,336
KOS2023Z,20231213,2012,342.30,342.35,342.30,342.30,2,292
KOS2023Z,20231213,2013,342.30,342.35,342.30,342.30,6,459
KOS2023Z,20231213,2014,342.35,342.35,342.30,342.30,2,40
KOS2023Z,20231213,2015,342.35,342.35,342.30,342.30,4,371
KOS2023Z,20231213,2016,342.25,342.30,342.25,342.25,7,60
KOS2023Z,20231213,2017,342.30,342.30,342.25,342.25,4,18
KOS2023Z,20231213,2018,342.25,342.30,341.55,341.85,92,3958
KOS2023Z,20231213,2019,341.85,341.85,341.55,341.75,88,2266
KOS2023Z,20231213,2020,341.70,341.80,341.45,341.45,38,1317
KOS2023Z,20231213,2021,341.45,341.60,341.35,341.60,35,828
KOS2023Z,20231213,2022,341.65,341.65,341.55,341.60,14,331
KOS2023Z,20231213,2023,341.60,341.80,341.60,341.80,10,496
KOS2023Z,20231213,2024,341.85,342.05,341.85,341.95,35,791
KOS2023Z,20231213,2025,341.95,341.95,341.80,341.90,23,540
KOS2023Z,20231213,2026,341.90,342.00,341.90,341.95,9,195
KOS2023Z,20231213,2027,341.95,341.95,341.85,341.85,8,125
KOS2023Z,20231213,2028,341.85,341.85,341.80,341.85,4,292
KOS2023Z,20231213,2029,341.85,341.95,341.75,341.75,10,360
KOS2023Z,20231213,2030,341.70,341.80,341.65,341.65,26,504
KOS2023Z,20231213,2031,341.65,341.70,341.60,341.60,7,393
KOS2023Z,20231213,2032,341.60,341.70,341.60,341.60,8,339
KOS2023Z,20231213,2033,341.60,341.60,341.45,341.45,15,387
KOS2023Z,20231213,2034,341.45,341.45,341.20,341.30,41,1607
KOS2023Z,20231213,2035,341.30,341.40,341.20,341.30,22,306
KOS2023Z,20231213,2036,341.30,341.30,341.15,341.20,6,302
KOS2023Z,20231213,2037,341.20,341.40,341.20,341.30,24,345
KOS2023Z,20231213,2038,341.35,341.35,341.15,341.15,9,386
KOS2023Z,20231213,2039,341.10,341.15,340.80,340.90,31,919
KOS2023Z,20231213,2040,340.90,340.90,340.50,340.50,56,959
KOS2023Z,20231213,2041,340.50,340.65,340.45,340.50,30,663
KOS2023Z,20231213,2042,340.55,341.05,340.55,340.90,63,1823
KOS2023Z,20231213,2043,340.90,341.00,340.80,340.80,30,829
KOS2023Z,20231213,2044,340.80,340.90,340.75,340.90,12,133
KOS2023Z,20231213,2045,340.95,341.15,340.90,341.05,19,447
KOS2023Z,20231213,2046,341.05,341.05,340.95,341.00,11,157
KOS2023Z,20231213,2047,341.00,341.10,341.00,341.10,4,98
KOS2023Z,20231213,2048,341.10,341.15,341.05,341.10,8,117
KOS2023Z,20231213,2049,341.15,341.20,341.10,341.20,12,503
KOS2023Z,20231213,2050,341.20,341.20,341.05,341.10,8,179
KOS2023Z,20231213,2051,341.15,341.15,341.00,341.00,4,232
KOS2023Z,20231213,2052,341.00,341.00,340.85,340.90,8,165
KOS2023Z,20231213,2053,340.90,340.90,340.80,340.85,7,149
KOS2023Z,20231213,2054,340.85,340.90,340.80,340.80,5,225
KOS2023Z,20231213,2055,340.80,340.95,340.80,340.90,6,134
KOS2023Z,20231213,2056,340.95,340.95,340.85,340.90,6,51
KOS2023Z,20231213,2057,340.95,341.00,340.90,341.00,8,142
KOS2023Z,20231213,2058,341.00,341.00,340.90,340.90,8,234
KOS2023Z,20231213,2059,340.95,340.95,340.85,340.85,5,226
KOS2023Z,20231213,2100,340.90,340.90,340.85,340.90,5,104
KOS2023Z,20231213,2101,340.90,340.90,340.80,340.90,12,140
KOS2023Z,20231213,2102,340.90,340.90,340.85,340.90,2,37
KOS2023Z,20231213,2103,340.90,340.90,340.80,340.85,5,116
KOS2023Z,20231213,2104,340.90,340.95,340.85,340.90,5,157
KOS2023Z,20231213,2105,340.90,340.90,340.70,340.75,7,204
KOS2023Z,20231213,2106,340.75,340.80,340.70,340.80,3,126
KOS2023Z,20231213,2107,340.80,340.85,340.75,340.75,13,184
KOS2023Z,20231213,2108,340.75,340.80,340.75,340.75,2,89
KOS2023Z,20231213,2109,340.80,340.80,340.65,340.65,12,249
KOS2023Z,20231213,2110,340.70,340.80,340.60,340.80,13,198
KOS2023Z,20231213,2111,340.80,340.85,340.65,340.70,10,116
KOS2023Z,20231213,2112,340.65,340.70,340.60,340.70,10,181
KOS2023Z,20231213,2113,340.70,340.70,340.65,340.70,2,179
KOS2023Z,20231213,2114,340.75,340.75,340.70,340.75,5,140
KOS2023Z,20231213,2115,340.75,340.75,340.60,340.65,4,76
KOS2023Z,20231213,2116,340.60,340.75,340.55,340.70,13,226
KOS2023Z,20231213,2117,340.75,340.80,340.70,340.80,6,151
KOS2023Z,20231213,2118,340.80,340.80,340.70,340.70,4,267
KOS2023Z,20231213,2119,340.70,340.70,340.65,340.65,1,78
KOS2023Z,20231213,2120,340.65,340.65,340.55,340.60,7,159
KOS2023Z,20231213,2121,340.65,340.65,340.60,340.60,2,157
KOS2023Z,20231213,2122,340.60,340.65,340.55,340.55,3,142
KOS2023Z,20231213,2123,340.60,340.60,340.50,340.50,9,118
KOS2023Z,20231213,2124,340.55,340.60,340.45,340.55,11,393
KOS2023Z,20231213,2125,340.60,340.60,340.45,340.45,14,499
KOS2023Z,20231213,2126,340.50,340.65,340.45,340.60,9,463
KOS2023Z,20231213,2127,340.65,340.70,340.65,340.65,5,245
KOS2023Z,20231213,2128,340.65,340.80,340.65,340.80,9,403
KOS2023Z,20231213,2129,340.85,340.90,340.80,340.90,10,160
KOS2023Z,20231213,2130,340.90,341.00,340.85,340.95,9,484
KOS2023Z,20231213,2131,340.95,341.00,340.90,341.00,7,325
KOS2023Z,20231213,2132,341.05,341.05,340.95,340.95,7,199
KOS2023Z,20231213,2133,341.00,341.05,340.95,340.95,4,168
KOS2023Z,20231213,2134,341.00,341.00,340.90,341.00,9,172
KOS2023Z,20231213,2135,341.00,341.00,340.85,341.00,6,496
KOS2023Z,20231213,2136,341.00,341.15,340.95,341.15,9,377
KOS2023Z,20231213,2137,341.15,341.20,341.05,341.15,10,411
KOS2023Z,20231213,2138,341.15,341.20,341.10,341.15,6,238
KOS2023Z,20231213,2139,341.20,341.20,341.15,341.15,6,160
KOS2023Z,20231213,2140,341.10,341.25,341.10,341.20,13,349
KOS2023Z,20231213,2141,341.25,341.25,341.20,341.20,6,183
KOS2023Z,20231213,2142,341.20,341.20,341.10,341.15,7,186
KOS2023Z,20231213,2143,341.15,341.20,341.05,341.05,4,237
KOS2023Z,20231213,2144,341.10,341.10,340.95,340.95,8,326
KOS2023Z,20231213,2145,341.00,341.00,340.90,340.95,8,284
KOS2023Z,20231213,2146,341.00,341.05,341.00,341.00,5,139
KOS2023Z,20231213,2147,341.05,341.05,341.00,341.00,6,128
KOS2023Z,20231213,2148,341.05,341.05,340.95,341.00,6,130
KOS2023Z,20231213,2149,341.00,341.00,340.90,340.95,9,171
KOS2023Z,20231213,2150,340.95,340.95,340.85,340.85,8,173
KOS2023Z,20231213,2151,340.90,340.90,340.75,340.80,15,628
KOS2023Z,20231213,2152,340.85,340.85,340.75,340.80,10,234
KOS2023Z,20231213,2153,340.85,340.95,340.80,340.90,8,148
KOS2023Z,20231213,2154,340.90,341.00,340.90,340.95,3,213
KOS2023Z,20231213,2155,340.95,340.95,340.90,340.95,2,55
KOS2023Z,20231213,2156,341.00,341.00,340.95,340.95,6,87
KOS2023Z,20231213,2157,341.00,341.00,340.90,340.90,5,360
KOS2023Z,20231213,2158,340.95,340.95,340.85,340.85,5,59
KOS2023Z,20231213,2159,340.90,340.95,340.90,340.95,6,140
KOS2023Z,20231213,2200,340.95,340.95,340.90,340.90,3,103
KOS2023Z,20231213,2201,340.90,340.90,340.80,340.85,5,186
KOS2023Z,20231213,2202,340.90,340.90,340.80,340.85,10,207
KOS2023Z,20231213,2203,340.90,340.90,340.80,340.85,8,103
KOS2023Z,20231213,2204,340.85,340.95,340.85,340.90,5,61
KOS2023Z,20231213,2205,340.95,340.95,340.85,340.85,3,57
KOS2023Z,20231213,2206,340.90,341.00,340.90,340.95,6,147
KOS2023Z,20231213,2207,340.95,340.95,340.95,340.95,0,161
KOS2023Z,20231213,2208,340.95,340.95,340.90,340.95,2,194
KOS2023Z,20231213,2209,340.95,340.95,340.95,340.95,0,63
KOS2023Z,20231213,2210,341.00,341.15,340.95,341.10,11,511
KOS2023Z,20231213,2211,341.15,341.15,341.10,341.15,3,172
KOS2023Z,20231213,2212,341.20,341.20,341.10,341.10,7,66
KOS2023Z,20231213,2213,341.10,341.15,341.05,341.10,4,22
KOS2023Z,20231213,2214,341.10,341.25,341.10,341.25,5,219
KOS2023Z,20231213,2215,341.20,341.30,341.15,341.30,9,239
KOS2023Z,20231213,2216,341.25,341.45,341.25,341.45,15,706
KOS2023Z,20231213,2217,341.45,341.45,341.35,341.40,13,285
KOS2023Z,20231213,2218,341.40,341.50,341.40,341.50,14,464
KOS2023Z,20231213,2219,341.50,341.50,341.45,341.45,3,120
KOS2023Z,20231213,2220,341.50,341.50,341.40,341.40,7,115
KOS2023Z,20231213,2221,341.45,341.50,341.40,341.50,12,224
KOS2023Z,20231213,2222,341.45,341.50,341.45,341.50,6,140
KOS2023Z,20231213,2223,341.50,341.60,341.50,341.60,10,280
KOS2023Z,20231213,2224,341.55,341.60,341.50,341.55,11,130
KOS2023Z,20231213,2225,341.50,341.55,341.45,341.45,20,482
KOS2023Z,20231213,2226,341.40,341.50,341.40,341.45,6,140
KOS2023Z,20231213,2227,341.45,341.55,341.45,341.50,11,195
KOS2023Z,20231213,2228,341.50,341.55,341.45,341.50,52,118
KOS2023Z,20231213,2229,341.50,341.55,341.45,341.45,5,112
KOS2023Z,20231213,2230,341.45,341.55,341.45,341.50,7,187
KOS2023Z,20231213,2231,341.45,341.50,341.45,341.50,4,97
KOS2023Z,20231213,2232,341.45,341.55,341.45,341.55,5,421
KOS2023Z,20231213,2233,341.50,341.60,341.50,341.60,19,152
KOS2023Z,20231213,2234,341.55,341.70,341.55,341.65,17,354
KOS2023Z,20231213,2235,341.65,341.70,341.60,341.65,22,622
KOS2023Z,20231213,2236,341.65,341.70,341.60,341.65,12,214
KOS2023Z,20231213,2237,341.65,341.75,341.65,341.70,20,268
KOS2023Z,20231213,2238,341.70,341.75,341.65,341.70,8,200
KOS2023Z,20231213,2239,341.65,341.75,341.60,341.65,17,167
KOS2023Z,20231213,2240,341.65,341.70,341.60,341.60,5,177
KOS2023Z,20231213,2241,341.60,341.70,341.60,341.65,9,205
KOS2023Z,20231213,2242,341.65,341.70,341.60,341.60,5,293
KOS2023Z,20231213,2243,341.60,341.65,341.55,341.55,11,224
KOS2023Z,20231213,2244,341.55,341.60,341.50,341.50,5,246
KOS2023Z,20231213,2245,341.45,341.50,341.45,341.50,2,127
KOS2023Z,20231213,2246,341.55,341.65,341.50,341.55,19,273
KOS2023Z,20231213,2247,341.55,341.60,341.55,341.55,10,95
KOS2023Z,20231213,2248,341.55,341.60,341.55,341.55,6,105
KOS2023Z,20231213,2249,341.55,341.60,341.50,341.55,7,60
KOS2023Z,20231213,2250,341.50,341.55,341.45,341.50,11,97
KOS2023Z,20231213,2251,341.45,341.55,341.40,341.55,13,394
KOS2023Z,20231213,2252,341.50,341.60,341.45,341.60,11,172
KOS2023Z,20231213,2253,341.55,341.70,341.55,341.60,12,280
KOS2023Z,20231213,2254,341.60,341.65,341.60,341.65,9,112
KOS2023Z,20231213,2255,341.60,341.65,341.50,341.60,15,125
KOS2023Z,20231213,2256,341.55,341.60,341.50,341.55,11,73
KOS2023Z,20231213,2257,341.55,341.60,341.45,341.50,11,141
KOS2023Z,20231213,2258,341.45,341.55,341.45,341.50,5,74
KOS2023Z,20231213,2259,341.50,341.60,341.50,341.60,2,80
KOS2023Z,20231213,2300,341.60,341.60,341.35,341.35,15,602
KOS2023Z,20231213,2301,341.30,341.35,341.10,341.20,41,1175
KOS2023Z,20231213,2302,341.20,341.25,341.15,341.15,9,383
KOS2023Z,20231213,2303,341.15,341.25,341.15,341.20,15,262
KOS2023Z,20231213,2304,341.15,341.20,341.15,341.20,14,144
KOS2023Z,20231213,2305,341.15,341.20,340.95,340.95,17,939
KOS2023Z,20231213,2306,340.95,341.00,340.95,341.00,11,260
KOS2023Z,20231213,2307,340.95,341.00,340.90,340.95,19,466
KOS2023Z,20231213,2308,340.90,341.00,340.90,341.00,13,402
KOS2023Z,20231213,2309,341.00,341.00,340.90,341.00,12,261
KOS2023Z,20231213,2310,340.95,341.00,340.90,340.95,7,150
KOS2023Z,20231213,2311,340.90,340.95,340.85,340.85,10,260
KOS2023Z,20231213,2312,340.85,341.05,340.85,341.05,12,219
KOS2023Z,20231213,2313,341.05,341.20,341.05,341.20,13,333
KOS2023Z,20231213,2314,341.15,341.20,341.10,341.10,14,142
KOS2023Z,20231213,2315,341.10,341.15,341.00,341.05,15,220
KOS2023Z,20231213,2316,341.05,341.10,341.00,341.05,8,158
KOS2023Z,20231213,2317,341.00,341.10,340.95,341.00,15,252
KOS2023Z,20231213,2318,341.00,341.10,341.00,341.00,8,85
KOS2023Z,20231213,2319,341.00,341.05,340.95,340.95,9,153
KOS2023Z,20231213,2320,340.95,341.00,340.90,340.95,14,215
KOS2023Z,20231213,2321,340.95,341.00,340.95,341.00,5,63
KOS2023Z,20231213,2322,341.00,341.10,341.00,341.05,13,113
KOS2023Z,20231213,2323,341.05,341.10,341.00,341.10,9,188
KOS2023Z,20231213,2324,341.10,341.15,340.95,340.95,11,158
KOS2023Z,20231213,2325,340.95,341.00,340.95,341.00,5,97
KOS2023Z,20231213,2326,340.95,341.05,340.95,341.00,8,145
KOS2023Z,20231213,2327,340.95,341.00,340.90,340.90,14,100
KOS2023Z,20231213,2328,340.90,340.95,340.90,340.95,5,172
KOS2023Z,20231213,2329,340.90,340.95,340.85,340.90,9,740
KOS2023Z,20231213,2330,340.85,340.90,340.80,340.80,6,237
KOS2023Z,20231213,2331,340.80,340.85,340.65,340.65,9,588
KOS2023Z,20231213,2332,340.65,340.70,340.65,340.65,8,782
KOS2023Z,20231213,2333,340.60,340.85,340.60,340.75,14,579
KOS2023Z,20231213,2334,340.70,340.80,340.65,340.65,14,477
KOS2023Z,20231213,2335,340.65,340.75,340.65,340.70,13,378
KOS2023Z,20231213,2336,340.65,340.80,340.65,340.70,8,143
KOS2023Z,20231213,2337,340.70,340.75,340.70,340.75,7,339
KOS2023Z,20231213,2338,340.70,340.75,340.65,340.70,7,218
KOS2023Z,20231213,2339,340.70,340.80,340.70,340.80,6,183
KOS2023Z,20231213,2340,340.80,340.85,340.75,340.80,8,308
KOS2023Z,20231213,2341,340.80,340.90,340.75,340.90,12,247
KOS2023Z,20231213,2342,340.85,341.00,340.85,341.00,24,321
KOS2023Z,20231213,2343,340.95,341.00,340.90,340.95,9,230
KOS2023Z,20231213,2344,340.95,341.00,340.95,341.00,5,328
KOS2023Z,20231213,2345,340.95,341.10,340.95,341.05,11,258
KOS2023Z,20231213,2346,341.05,341.10,340.95,340.95,10,296
KOS2023Z,20231213,2347,340.95,340.95,340.90,340.95,6,192
KOS2023Z,20231213,2348,340.90,340.90,340.85,340.85,6,250
KOS2023Z,20231213,2349,340.85,340.85,340.75,340.75,10,213
KOS2023Z,20231213,2350,340.75,340.80,340.70,340.70,7,142
KOS2023Z,20231213,2351,340.70,340.75,340.50,340.50,22,626
KOS2023Z,20231213,2352,340.50,340.50,340.30,340.30,38,1684
KOS2023Z,20231213,2353,340.30,340.30,340.15,340.15,19,809
KOS2023Z,20231213,2354,340.10,340.15,339.80,339.95,46,1253
KOS2023Z,20231213,2355,339.95,340.00,339.90,340.00,19,587
KOS2023Z,20231213,2356,339.95,340.05,339.90,339.90,14,388
KOS2023Z,20231213,2357,339.90,340.00,339.90,340.00,16,376
KOS2023Z,20231213,2358,339.95,340.00,339.90,339.95,17,563
KOS2023Z,20231213,2359,339.90,340.00,339.90,339.95,4,256
KOS2023Z,20231214,0000,339.95,339.95,339.55,339.65,46,1422
KOS2023Z,20231214,0001,339.65,339.70,339.60,339.65,10,290
KOS2023Z,20231214,0002,339.60,339.70,339.50,339.60,25,659
KOS2023Z,20231214,0003,339.55,339.60,339.40,339.45,19,575
KOS2023Z,20231214,0004,339.45,339.60,339.45,339.55,8,365
KOS2023Z,20231214,0005,339.55,339.85,339.55,339.80,15,411
KOS2023Z,20231214,0006,339.75,340.20,339.75,340.10,37,1265
KOS2023Z,20231214,0007,340.10,340.30,340.10,340.20,22,613
KOS2023Z,20231214,0008,340.25,340.25,339.95,340.10,22,761
KOS2023Z,20231214,0009,340.10,340.20,340.10,340.20,8,369
KOS2023Z,20231214,0010,340.20,340.25,340.15,340.20,10,172
KOS2023Z,20231214,0011,340.25,340.40,340.20,340.40,16,551
KOS2023Z,20231214,0012,340.40,340.40,340.15,340.15,13,336
KOS2023Z,20231214,0013,340.15,340.30,340.10,340.15,14,254
KOS2023Z,20231214,0014,340.15,340.25,340.15,340.20,5,272
KOS2023Z,20231214,0015,340.25,340.40,340.25,340.40,14,478
KOS2023Z,20231214,0016,340.40,340.50,340.35,340.50,10,322
KOS2023Z,20231214,0017,340.50,340.70,340.45,340.55,13,658
KOS2023Z,20231214,0018,340.55,340.55,340.45,340.55,18,320
KOS2023Z,20231214,0019,340.55,341.00,340.50,340.75,41,880
KOS2023Z,20231214,0044,340.75,340.75,340.75,340.75,0,0