"Open","High","Low","Close","Volume","Date","Emiten"
177,202,165,189,541843000,"2022-11-09","KDTN"
188,198,176,176,33685300,"2022-11-10","KDTN"
220,220,164,164,3384300,"2022-11-11","KDTN"
153,171,153,165,240207900,"2022-11-14","KDTN"
175,175,157,160,56676000,"2022-11-15","KDTN"
151,164,151,153,55811500,"2022-11-16","KDTN"
145,155,145,153,44714600,"2022-11-17","KDTN"
153,157,147,150,47318800,"2022-11-18","KDTN"
150,151,145,147,32278700,"2022-11-21","KDTN"
143,156,143,151,65239900,"2022-11-22","KDTN"
151,152,148,149,28565900,"2022-11-23","KDTN"
149,152,148,149,40763200,"2022-11-24","KDTN"
150,153,147,153,30790100,"2022-11-25","KDTN"
152,162,152,162,85451200,"2022-11-28","KDTN"
166,166,157,164,57002000,"2022-11-29","KDTN"
162,176,159,175,171436900,"2022-11-30","KDTN"
176,180,169,170,94180500,"2022-12-01","KDTN"
171,171,162,167,51697400,"2022-12-02","KDTN"
167,167,156,156,26763000,"2022-12-05","KDTN"
146,153,146,147,15577200,"2022-12-06","KDTN"
140,148,140,144,9855300,"2022-12-07","KDTN"
144,145,138,138,10566900,"2022-12-08","KDTN"
138,138,133,136,6089300,"2022-12-09","KDTN"
136,143,133,141,8555900,"2022-12-12","KDTN"
141,150,138,147,9103600,"2022-12-13","KDTN"
148,150,144,148,5592200,"2022-12-14","KDTN"
148,148,144,144,2924200,"2022-12-15","KDTN"
144,152,140,151,9771700,"2022-12-16","KDTN"
150,152,148,148,5485300,"2022-12-19","KDTN"
147,149,142,145,6372500,"2022-12-20","KDTN"
145,145,141,141,6294800,"2022-12-21","KDTN"
141,142,139,140,5591900,"2022-12-22","KDTN"
140,140,137,137,2542500,"2022-12-23","KDTN"
137,166,133,145,130702500,"2022-12-26","KDTN"
145,145,139,140,12574300,"2022-12-27","KDTN"
140,150,137,147,28511200,"2022-12-28","KDTN"
148,154,143,145,24881000,"2022-12-29","KDTN"
150,150,139,145,9350300,"2022-12-30","KDTN"
145,150,141,145,16522400,"2023-01-02","KDTN"
145,145,141,141,4834100,"2023-01-03","KDTN"
141,145,140,142,10191800,"2023-01-04","KDTN"
145,149,137,141,7029000,"2023-01-05","KDTN"
141,143,135,142,8693100,"2023-01-06","KDTN"
146,146,139,141,6696900,"2023-01-09","KDTN"
141,142,136,141,6408800,"2023-01-10","KDTN"
140,143,138,141,5959000,"2023-01-11","KDTN"
140,143,138,141,3884200,"2023-01-12","KDTN"
141,141,136,138,4015900,"2023-01-13","KDTN"
138,139,136,138,3904700,"2023-01-16","KDTN"
138,140,136,139,3591000,"2023-01-17","KDTN"
139,147,137,147,9938000,"2023-01-18","KDTN"
147,148,140,142,3387000,"2023-01-19","KDTN"
142,145,140,140,2786400,"2023-01-20","KDTN"
137,143,137,142,4068800,"2023-01-24","KDTN"
142,143,139,143,4152700,"2023-01-25","KDTN"
141,143,139,141,4106200,"2023-01-26","KDTN"
141,141,138,140,4110600,"2023-01-27","KDTN"
140,141,138,139,2986200,"2023-01-30","KDTN"
139,140,137,138,3929700,"2023-01-31","KDTN"
138,141,136,137,4382100,"2023-02-01","KDTN"
137,139,135,137,4416900,"2023-02-02","KDTN"
137,139,136,137,3461600,"2023-02-03","KDTN"
137,140,136,138,3126200,"2023-02-06","KDTN"
138,138,135,136,5694700,"2023-02-07","KDTN"
136,138,135,135,2950200,"2023-02-08","KDTN"
134,135,126,134,5383900,"2023-02-09","KDTN"
125,134,125,125,3478700,"2023-02-10","KDTN"
125,125,117,117,4232500,"2023-02-13","KDTN"
109,123,109,120,2519800,"2023-02-14","KDTN"
113,124,113,120,1832100,"2023-02-15","KDTN"
120,126,119,122,1613000,"2023-02-16","KDTN"
122,126,120,120,1388300,"2023-02-17","KDTN"
120,128,120,125,1202900,"2023-02-20","KDTN"
125,131,125,130,1489700,"2023-02-21","KDTN"
129,134,129,132,738000,"2023-02-22","KDTN"
132,132,128,129,797800,"2023-02-23","KDTN"
129,133,129,132,454700,"2023-02-24","KDTN"
132,135,130,132,799800,"2023-02-27","KDTN"
132,137,123,130,2523400,"2023-02-28","KDTN"
130,134,129,132,1298100,"2023-03-01","KDTN"
132,132,129,129,596100,"2023-03-02","KDTN"
129,132,128,131,1458200,"2023-03-03","KDTN"
132,132,129,129,1036900,"2023-03-06","KDTN"
129,130,121,128,1679500,"2023-03-07","KDTN"
128,130,124,128,1669400,"2023-03-08","KDTN"
128,128,124,125,959900,"2023-03-09","KDTN"
127,128,124,126,97300,"2023-03-10","KDTN"
125,129,125,126,143200,"2023-03-13","KDTN"
126,128,123,124,1086400,"2023-03-14","KDTN"
124,148,124,138,5407800,"2023-03-15","KDTN"
139,139,129,132,2163700,"2023-03-16","KDTN"
132,137,128,128,479600,"2023-03-17","KDTN"
128,131,121,125,922200,"2023-03-20","KDTN"
125,128,122,127,336700,"2023-03-21","KDTN"
126,130,125,126,255700,"2023-03-24","KDTN"
126,130,124,129,149000,"2023-03-27","KDTN"
128,134,120,126,2057500,"2023-03-28","KDTN"
118,126,118,123,670900,"2023-03-29","KDTN"
116,131,116,126,723100,"2023-03-30","KDTN"
124,133,124,126,780900,"2023-03-31","KDTN"
127,133,126,129,398200,"2023-04-03","KDTN"
129,129,126,129,285000,"2023-04-04","KDTN"
129,129,122,126,722400,"2023-04-05","KDTN"
126,132,121,121,716100,"2023-04-06","KDTN"
121,128,121,126,279900,"2023-04-10","KDTN"
128,129,124,128,269200,"2023-04-11","KDTN"
125,133,125,129,256400,"2023-04-12","KDTN"
129,129,125,128,114300,"2023-04-13","KDTN"
128,128,125,125,296000,"2023-04-14","KDTN"
125,142,125,138,577500,"2023-04-17","KDTN"
138,139,129,138,1376400,"2023-04-18","KDTN"
138,140,131,140,1026500,"2023-04-26","KDTN"
140,145,135,142,761800,"2023-04-27","KDTN"
142,144,137,144,443400,"2023-04-28","KDTN"
141,144,139,139,1882800,"2023-05-02","KDTN"
140,147,140,141,873800,"2023-05-03","KDTN"
141,143,137,142,132500,"2023-05-04","KDTN"
139,142,137,142,353000,"2023-05-05","KDTN"
138,143,135,135,655600,"2023-05-08","KDTN"
135,173,127,170,186058300,"2023-05-09","KDTN"
170,177,159,159,47397400,"2023-05-10","KDTN"
148,158,148,148,6309400,"2023-05-11","KDTN"
138,151,138,144,11260300,"2023-05-12","KDTN"
140,148,140,143,3208800,"2023-05-15","KDTN"
143,175,133,133,228721800,"2023-05-16","KDTN"
133,136,124,125,8775300,"2023-05-17","KDTN"
124,132,124,128,3139500,"2023-05-19","KDTN"
128,130,123,126,2494400,"2023-05-22","KDTN"
128,128,124,124,1868700,"2023-05-23","KDTN"
124,125,120,123,2664500,"2023-05-24","KDTN"
123,130,121,126,3581500,"2023-05-25","KDTN"
126,126,122,124,2443400,"2023-05-26","KDTN"
124,125,118,123,2020200,"2023-05-29","KDTN"
122,131,122,123,3454400,"2023-05-30","KDTN"
122,125,118,120,3486800,"2023-05-31","KDTN"
120,123,115,119,1717100,"2023-06-05","KDTN"
128,128,117,120,256400,"2023-06-06","KDTN"
129,129,113,117,1067200,"2023-06-07","KDTN"
122,122,114,118,947500,"2023-06-08","KDTN"
123,123,116,119,1238400,"2023-06-09","KDTN"
128,128,117,119,384400,"2023-06-12","KDTN"
125,125,117,119,352800,"2023-06-13","KDTN"
127,127,118,118,247300,"2023-06-14","KDTN"
126,126,117,120,312600,"2023-06-15","KDTN"
127,127,118,119,506200,"2023-06-16","KDTN"
125,125,118,119,824400,"2023-06-19","KDTN"
124,124,118,119,917700,"2023-06-20","KDTN"
122,122,117,119,511000,"2023-06-21","KDTN"
122,122,118,120,149300,"2023-06-22","KDTN"
123,123,117,118,638600,"2023-06-23","KDTN"
123,123,116,117,395000,"2023-06-26","KDTN"
121,122,116,121,608800,"2023-06-27","KDTN"
129,129,117,121,390500,"2023-07-03","KDTN"
128,128,118,120,120400,"2023-07-04","KDTN"
128,128,118,123,269400,"2023-07-05","KDTN"
131,131,119,122,106700,"2023-07-06","KDTN"
129,129,120,122,110000,"2023-07-07","KDTN"
132,132,120,121,160800,"2023-07-10","KDTN"
129,129,118,121,154400,"2023-07-11","KDTN"
122,122,118,121,374900,"2023-07-12","KDTN"
125,125,119,121,75900,"2023-07-13","KDTN"
125,125,119,121,205300,"2023-07-14","KDTN"
126,126,119,121,102500,"2023-07-17","KDTN"
124,124,119,121,107400,"2023-07-18","KDTN"
125,125,119,122,144700,"2023-07-20","KDTN"
123,123,119,121,213200,"2023-07-21","KDTN"
122,122,119,120,218100,"2023-07-24","KDTN"
125,125,118,120,31000,"2023-07-25","KDTN"
124,124,118,119,450200,"2023-07-26","KDTN"
122,122,118,119,543900,"2023-07-27","KDTN"
125,125,118,119,378300,"2023-07-28","KDTN"
120,120,118,119,276300,"2023-07-31","KDTN"
121,121,118,118,499700,"2023-08-01","KDTN"
122,122,117,118,298200,"2023-08-02","KDTN"
123,123,117,120,35700,"2023-08-03","KDTN"
124,124,118,120,126000,"2023-08-04","KDTN"
125,125,118,122,1278900,"2023-08-07","KDTN"
128,128,119,122,849600,"2023-08-08","KDTN"
130,130,120,122,237100,"2023-08-09","KDTN"
131,131,120,122,213500,"2023-08-10","KDTN"
130,130,120,122,147900,"2023-08-11","KDTN"
123,123,120,120,238700,"2023-08-14","KDTN"
126,126,118,122,428400,"2023-08-15","KDTN"
129,129,119,121,146200,"2023-08-16","KDTN"
126,126,118,122,229700,"2023-08-18","KDTN"
121,121,118,120,195100,"2023-08-21","KDTN"
125,125,118,121,47500,"2023-08-22","KDTN"
121,124,118,123,943700,"2023-08-23","KDTN"
126,126,120,123,101400,"2023-08-24","KDTN"
126,126,121,123,22600,"2023-08-25","KDTN"
128,128,121,122,129700,"2023-08-28","KDTN"
127,127,119,120,139900,"2023-08-29","KDTN"
125,125,118,120,77900,"2023-08-30","KDTN"
125,125,114,119,563600,"2023-08-31","KDTN"
126,126,114,119,194000,"2023-09-01","KDTN"
125,125,114,118,148800,"2023-09-04","KDTN"
123,123,116,118,78200,"2023-09-05","KDTN"
123,123,114,119,93500,"2023-09-06","KDTN"
124,124,114,116,415800,"2023-09-07","KDTN"
122,122,114,117,277300,"2023-09-08","KDTN"
122,122,115,118,72900,"2023-09-11","KDTN"
119,119,115,117,124900,"2023-09-12","KDTN"
119,119,115,118,69500,"2023-09-13","KDTN"
118,118,115,117,207200,"2023-09-14","KDTN"
118,118,114,117,78100,"2023-09-15","KDTN"
117,117,114,116,218800,"2023-09-18","KDTN"
123,123,114,116,315200,"2023-09-19","KDTN"
117,117,111,114,199600,"2023-09-20","KDTN"
119,132,112,118,60618000,"2023-09-21","KDTN"
109,118,109,113,1917200,"2023-09-22","KDTN"
105,116,105,108,1174200,"2023-09-25","KDTN"
99,132,99,112,90694000,"2023-09-26","KDTN"
121,121,109,111,7324500,"2023-09-27","KDTN"
119,119,109,110,725700,"2023-09-29","KDTN"
113,120,108,113,2789400,"2023-10-02","KDTN"
121,121,111,111,1024400,"2023-10-03","KDTN"
117,117,109,112,381400,"2023-10-04","KDTN"
117,117,109,111,428400,"2023-10-05","KDTN"
116,116,110,110,674300,"2023-10-06","KDTN"
112,112,108,110,268300,"2023-10-09","KDTN"
113,113,105,109,619900,"2023-10-10","KDTN"
110,110,107,109,180000,"2023-10-11","KDTN"
113,113,106,108,100300,"2023-10-12","KDTN"
108,109,105,106,207300,"2023-10-13","KDTN"
106,109,105,105,148100,"2023-10-16","KDTN"
105,108,104,107,167900,"2023-10-17","KDTN"
110,110,104,107,266500,"2023-10-18","KDTN"
108,114,107,108,1852400,"2023-10-19","KDTN"
108,119,106,112,3502000,"2023-10-20","KDTN"
112,114,108,108,524800,"2023-10-23","KDTN"
108,112,107,108,1855000,"2023-10-24","KDTN"
108,111,108,108,124400,"2023-10-25","KDTN"
107,110,107,108,158500,"2023-10-26","KDTN"
108,110,106,108,225500,"2023-10-27","KDTN"
107,110,107,109,66900,"2023-10-30","KDTN"
109,110,105,106,203800,"2023-10-31","KDTN"
107,110,106,106,19900,"2023-11-01","KDTN"
106,119,106,108,161700,"2023-11-02","KDTN"
110,116,106,109,63200,"2023-11-03","KDTN"
109,110,107,109,81400,"2023-11-06","KDTN"
107,109,105,105,43000,"2023-11-07","KDTN"
105,105,104,105,118800,"2023-11-08","KDTN"
104,107,103,106,98600,"2023-11-09","KDTN"
105,105,104,104,29200,"2023-11-10","KDTN"
107,108,101,103,240300,"2023-11-13","KDTN"
103,103,102,103,24400,"2023-11-14","KDTN"
103,106,103,105,142600,"2023-11-15","KDTN"
105,108,103,103,115900,"2023-11-16","KDTN"
103,105,103,104,29700,"2023-11-17","KDTN"
107,107,102,106,44300,"2023-11-20","KDTN"
106,108,102,103,118400,"2023-11-21","KDTN"
106,108,103,103,99000,"2023-11-22","KDTN"
108,108,103,103,128400,"2023-11-23","KDTN"
106,106,98,98,321900,"2023-11-24","KDTN"
104,106,97,98,584200,"2023-11-27","KDTN"
105,105,96,99,166800,"2023-11-28","KDTN"
103,103,99,99,53300,"2023-11-29","KDTN"
101,101,98,100,29600,"2023-11-30","KDTN"
105,105,99,99,19500,"2023-12-01","KDTN"
104,104,96,98,85700,"2023-12-04","KDTN"
102,102,97,97,62100,"2023-12-05","KDTN"
100,100,97,99,18800,"2023-12-06","KDTN"
105,105,96,96,12500,"2023-12-07","KDTN"
103,103,94,97,213900,"2023-12-08","KDTN"
97,99,97,98,123000,"2023-12-11","KDTN"
99,99,97,98,49900,"2023-12-12","KDTN"
99,104,98,102,693900,"2023-12-13","KDTN"
102,122,101,102,3651100,"2023-12-14","KDTN"
102,110,100,108,887800,"2023-12-15","KDTN"
109,115,108,112,772400,"2023-12-18","KDTN"
112,116,112,115,353400,"2023-12-19","KDTN"
116,116,103,115,969200,"2023-12-20","KDTN"
110,118,107,115,1955500,"2023-12-21","KDTN"
115,116,112,116,78600,"2023-12-22","KDTN"
115,117,113,117,291900,"2023-12-27","KDTN"
117,118,112,116,1067000,"2023-12-28","KDTN"
116,117,113,116,104100,"2023-12-29","KDTN"
116,116,116,116,200,"2024-01-02","KDTN"
116,116,116,116,4900,"2024-01-03","KDTN"
117,117,115,115,5400,"2024-01-04","KDTN"
115,115,110,112,22900,"2024-01-05","KDTN"
112,117,110,111,48100,"2024-01-08","KDTN"
111,114,111,112,245800,"2024-01-09","KDTN"
113,113,110,110,14500,"2024-01-10","KDTN"
110,116,110,115,81600,"2024-01-11","KDTN"
111,115,111,113,24200,"2024-01-12","KDTN"
113,113,113,113,0,"2024-01-15","KDTN"
113,115,108,115,28400,"2024-01-16","KDTN"
115,115,113,113,900,"2024-01-17","KDTN"
113,115,111,111,16600,"2024-01-18","KDTN"
111,111,109,110,85800,"2024-01-19","KDTN"
119,119,108,109,56100,"2024-01-22","KDTN"
113,113,108,111,23700,"2024-01-23","KDTN"
111,111,108,110,12200,"2024-01-24","KDTN"
111,111,101,108,28300,"2024-01-25","KDTN"
110,110,107,110,6100,"2024-01-26","KDTN"
110,110,110,110,100,"2024-01-29","KDTN"
111,111,101,110,1400,"2024-01-30","KDTN"
111,111,103,103,1700,"2024-01-31","KDTN"
111,114,104,108,84000,"2024-02-01","KDTN"
111,111,104,104,13900,"2024-02-02","KDTN"
111,111,103,104,220200,"2024-02-05","KDTN"
110,110,104,104,65700,"2024-02-06","KDTN"
108,108,104,107,4000,"2024-02-07","KDTN"
116,116,103,107,112300,"2024-02-12","KDTN"
115,115,100,102,20100,"2024-02-13","KDTN"
112,112,101,102,98200,"2024-02-15","KDTN"
105,105,99,103,317000,"2024-02-16","KDTN"
105,105,99,102,59200,"2024-02-19","KDTN"
105,105,101,101,4900,"2024-02-20","KDTN"
105,105,99,103,1900,"2024-02-21","KDTN"
111,111,98,101,5800,"2024-02-22","KDTN"
110,110,100,103,9300,"2024-02-23","KDTN"
112,112,100,107,4737900,"2024-02-26","KDTN"
107,107,101,103,120100,"2024-02-27","KDTN"
107,107,100,105,119200,"2024-02-28","KDTN"
106,106,103,106,13000,"2024-02-29","KDTN"
114,114,100,101,79700,"2024-03-01","KDTN"
111,111,101,103,30500,"2024-03-04","KDTN"
105,105,101,103,42700,"2024-03-05","KDTN"
112,112,101,103,21400,"2024-03-06","KDTN"
104,104,101,103,11400,"2024-03-07","KDTN"
111,111,101,103,16600,"2024-03-08","KDTN"
112,112,101,101,25800,"2024-03-13","KDTN"
111,111,100,102,79900,"2024-03-14","KDTN"
104,104,101,103,51200,"2024-03-15","KDTN"
112,112,102,104,13000,"2024-03-18","KDTN"
104,104,102,104,22800,"2024-03-19","KDTN"
113,113,102,102,63600,"2024-03-20","KDTN"
103,103,100,102,35500,"2024-03-21","KDTN"
112,112,101,104,463900,"2024-03-22","KDTN"
104,104,104,104,0,"2024-03-25","KDTN"
104,104,104,104,0,"2024-03-26","KDTN"
117,117,104,108,90500,"2024-03-27","KDTN"
117,117,100,100,36800,"2024-03-28","KDTN"
109,109,99,99,326300,"2024-04-01","KDTN"
109,109,97,104,274800,"2024-04-02","KDTN"
113,124,99,99,15925800,"2024-04-03","KDTN"
99,125,99,105,58175600,"2024-04-04","KDTN"
106,106,100,100,3079000,"2024-04-05","KDTN"
90,102,90,96,1573900,"2024-04-16","KDTN"
87,98,87,95,923300,"2024-04-17","KDTN"
88,97,88,94,677700,"2024-04-18","KDTN"
87,98,86,89,2816000,"2024-04-19","KDTN"
81,93,81,89,307800,"2024-04-22","KDTN"
81,90,81,87,964600,"2024-04-23","KDTN"
80,90,80,87,480300,"2024-04-24","KDTN"
80,90,80,90,793100,"2024-04-25","KDTN"
90,99,90,95,8385400,"2024-04-26","KDTN"
96,98,95,96,188900,"2024-04-29","KDTN"
88,96,88,95,199900,"2024-04-30","KDTN"
88,96,88,96,115900,"2024-05-02","KDTN"
89,98,89,96,297900,"2024-05-03","KDTN"
89,97,89,97,122000,"2024-05-06","KDTN"
90,101,90,101,1969000,"2024-05-07","KDTN"
93,104,93,101,1381500,"2024-05-08","KDTN"
94,102,94,101,418500,"2024-05-13","KDTN"
94,106,94,106,1499600,"2024-05-14","KDTN"
103,109,103,107,370500,"2024-05-15","KDTN"
108,108,106,108,658500,"2024-05-16","KDTN"
108,113,104,110,1185500,"2024-05-17","KDTN"
110,110,107,107,65300,"2024-05-20","KDTN"
107,110,105,108,385700,"2024-05-21","KDTN"
107,114,107,112,481000,"2024-05-22","KDTN"
112,112,107,107,326600,"2024-05-27","KDTN"
107,112,105,110,331500,"2024-05-28","KDTN"
118,119,108,112,752200,"2024-05-29","KDTN"
108,112,108,110,119300,"2024-05-30","KDTN"
110,112,108,111,785300,"2024-05-31","KDTN"
111,112,108,109,28700,"2024-06-03","KDTN"
104,111,103,110,380700,"2024-06-04","KDTN"
110,112,110,110,105400,"2024-06-05","KDTN"
111,115,110,112,393700,"2024-06-06","KDTN"
110,114,109,112,82400,"2024-06-07","KDTN"
112,112,108,112,209500,"2024-06-10","KDTN"
109,111,109,111,99800,"2024-06-11","KDTN"
112,112,107,111,48200,"2024-06-12","KDTN"
111,111,109,111,2700,"2024-06-13","KDTN"
109,112,109,112,404600,"2024-06-14","KDTN"
112,112,108,112,8500,"2024-06-19","KDTN"
107,112,107,112,2600,"2024-06-20","KDTN"
112,112,112,112,100,"2024-06-21","KDTN"
110,112,108,108,9700,"2024-06-24","KDTN"
112,112,109,109,20100,"2024-06-25","KDTN"
112,117,109,114,119100,"2024-06-26","KDTN"
109,112,109,110,4900,"2024-06-27","KDTN"
112,112,112,112,30400,"2024-06-28","KDTN"
112,114,106,112,190400,"2024-07-01","KDTN"
108,114,108,113,5100,"2024-07-02","KDTN"
109,113,106,113,72100,"2024-07-03","KDTN"
112,113,112,113,59200,"2024-07-04","KDTN"
113,121,112,121,196800,"2024-07-05","KDTN"
121,121,115,115,37600,"2024-07-08","KDTN"
115,121,110,118,236700,"2024-07-09","KDTN"
121,121,113,118,4700,"2024-07-10","KDTN"
117,121,117,119,436600,"2024-07-11","KDTN"
119,121,118,121,449700,"2024-07-12","KDTN"
119,123,119,121,931200,"2024-07-15","KDTN"
120,122,117,120,533600,"2024-07-16","KDTN"
122,127,121,123,613300,"2024-07-17","KDTN"
123,123,117,122,175700,"2024-07-18","KDTN"
122,123,121,122,470100,"2024-07-19","KDTN"
123,124,118,121,302700,"2024-07-22","KDTN"
117,123,116,117,123600,"2024-07-23","KDTN"
117,122,114,118,24600,"2024-07-24","KDTN"
117,125,117,120,39700,"2024-07-25","KDTN"
122,123,117,119,23100,"2024-07-26","KDTN"
117,125,117,124,661600,"2024-07-29","KDTN"
121,125,121,124,189100,"2024-07-30","KDTN"
124,126,124,125,71800,"2024-07-31","KDTN"
124,130,116,123,156200,"2024-08-01","KDTN"
123,125,122,125,541000,"2024-08-02","KDTN"
125,125,122,122,553600,"2024-08-05","KDTN"
122,125,122,123,357500,"2024-08-06","KDTN"
122,124,122,124,150300,"2024-08-07","KDTN"
123,126,123,125,1503500,"2024-08-08","KDTN"
121,125,121,125,13900,"2024-08-09","KDTN"
124,124,123,123,126000,"2024-08-12","KDTN"
122,124,122,124,178200,"2024-08-13","KDTN"
119,125,119,125,153700,"2024-08-14","KDTN"
125,126,122,126,44100,"2024-08-15","KDTN"
126,130,125,127,356000,"2024-08-16","KDTN"
127,127,125,125,14100,"2024-08-19","KDTN"
127,127,125,126,600,"2024-08-20","KDTN"
124,126,123,126,10300,"2024-08-21","KDTN"
123,126,120,125,347000,"2024-08-22","KDTN"
123,125,122,124,2800,"2024-08-23","KDTN"
122,123,122,122,24600,"2024-08-26","KDTN"
122,123,121,122,89500,"2024-08-27","KDTN"
122,122,120,121,72300,"2024-08-28","KDTN"
121,122,119,121,29000,"2024-08-29","KDTN"
123,123,120,120,30200,"2024-08-30","KDTN"
120,122,120,122,23400,"2024-09-02","KDTN"
122,125,122,122,82300,"2024-09-03","KDTN"
126,127,104,120,316700,"2024-09-04","KDTN"
120,142,117,123,2919200,"2024-09-05","KDTN"
123,131,120,121,693700,"2024-09-06","KDTN"
129,129,119,123,326400,"2024-09-09","KDTN"
123,127,120,121,677300,"2024-09-10","KDTN"
122,127,120,121,281900,"2024-09-11","KDTN"
123,125,120,124,157200,"2024-09-12","KDTN"
150,150,121,123,80500,"2024-09-13","KDTN"
123,125,120,121,228300,"2024-09-17","KDTN"
121,124,120,123,164900,"2024-09-18","KDTN"
123,132,120,122,622100,"2024-09-19","KDTN"
122,128,120,127,507900,"2024-09-20","KDTN"
127,128,122,127,201200,"2024-09-23","KDTN"
125,126,121,122,77500,"2024-09-24","KDTN"
122,126,120,124,223200,"2024-09-25","KDTN"
124,125,121,123,78200,"2024-09-26","KDTN"
121,121,115,115,266600,"2024-09-27","KDTN"
120,125,118,118,282300,"2024-09-30","KDTN"
118,130,115,118,1149700,"2024-10-01","KDTN"
118,122,118,118,189100,"2024-10-02","KDTN"
122,122,115,115,512900,"2024-10-03","KDTN"
116,126,114,116,471500,"2024-10-04","KDTN"
117,124,114,120,368500,"2024-10-07","KDTN"
120,124,116,118,472900,"2024-10-08","KDTN"
122,124,117,120,336000,"2024-10-09","KDTN"
122,122,117,121,70800,"2024-10-10","KDTN"
123,123,115,120,129100,"2024-10-11","KDTN"
118,129,116,124,1284400,"2024-10-14","KDTN"
125,130,122,123,66300,"2024-10-15","KDTN"
123,128,121,121,53700,"2024-10-16","KDTN"
121,122,121,121,29300,"2024-10-17","KDTN"
122,126,121,121,438800,"2024-10-18","KDTN"
124,125,120,123,218700,"2024-10-21","KDTN"
127,127,121,127,137300,"2024-10-22","KDTN"
123,127,122,124,118700,"2024-10-23","KDTN"
123,124,116,116,353800,"2024-10-24","KDTN"
117,122,115,119,128400,"2024-10-25","KDTN"
120,121,115,117,309600,"2024-10-28","KDTN"
115,120,114,118,87300,"2024-10-29","KDTN"
118,124,116,120,81300,"2024-10-30","KDTN"
116,128,116,122,131400,"2024-10-31","KDTN"
123,130,122,127,630000,"2024-11-01","KDTN"
128,130,126,126,181100,"2024-11-04","KDTN"
128,139,121,122,2473400,"2024-11-05","KDTN"
129,129,117,122,363900,"2024-11-06","KDTN"
122,125,122,125,60100,"2024-11-07","KDTN"
129,129,120,122,27800,"2024-11-08","KDTN"
122,122,115,118,292800,"2024-11-11","KDTN"
118,130,114,126,306500,"2024-11-12","KDTN"
125,125,118,118,159400,"2024-11-13","KDTN"
122,128,116,124,75900,"2024-11-14","KDTN"
124,124,117,122,82600,"2024-11-15","KDTN"
121,125,102,106,2377700,"2024-11-18","KDTN"
106,114,103,105,744000,"2024-11-19","KDTN"
105,109,103,107,224700,"2024-11-20","KDTN"
107,107,102,105,348100,"2024-11-21","KDTN"
105,106,101,104,163400,"2024-11-22","KDTN"
104,104,100,102,259000,"2024-11-25","KDTN"
102,104,101,101,177100,"2024-11-26","KDTN"
104,105,100,105,415900,"2024-11-28","KDTN"
105,117,105,110,831900,"2024-11-29","KDTN"
110,113,100,102,397800,"2024-12-02","KDTN"
105,109,102,107,230700,"2024-12-03","KDTN"
104,109,103,107,253500,"2024-12-04","KDTN"
107,110,105,110,721600,"2024-12-05","KDTN"
109,115,108,114,433300,"2024-12-06","KDTN"
114,119,113,118,353900,"2024-12-09","KDTN"
120,121,118,120,285800,"2024-12-10","KDTN"
123,125,117,118,201100,"2024-12-11","KDTN"
121,124,117,120,379500,"2024-12-12","KDTN"
120,120,118,120,10100,"2024-12-13","KDTN"
102,122,102,120,539500,"2024-12-16","KDTN"
120,120,118,118,330600,"2024-12-17","KDTN"
121,122,119,122,105900,"2024-12-18","KDTN"
122,122,110,114,329300,"2024-12-19","KDTN"
111,122,110,120,397700,"2024-12-20","KDTN"
123,123,119,120,21700,"2024-12-23","KDTN"
123,123,109,118,688100,"2024-12-24","KDTN"
121,121,118,121,111900,"2024-12-27","KDTN"
121,124,120,120,21600,"2024-12-30","KDTN"
120,121,119,120,4700,"2025-01-02","KDTN"
118,124,117,124,7600,"2025-01-03","KDTN"
124,124,121,123,24700,"2025-01-06","KDTN"
121,123,114,117,686200,"2025-01-07","KDTN"
117,118,112,117,455300,"2025-01-08","KDTN"
115,116,115,116,147100,"2025-01-09","KDTN"
115,115,111,112,35600,"2025-01-10","KDTN"
112,113,112,112,6200,"2025-01-13","KDTN"
116,119,115,119,191900,"2025-01-14","KDTN"
121,124,119,124,374900,"2025-01-15","KDTN"
124,124,118,124,91900,"2025-01-16","KDTN"
121,124,120,122,84400,"2025-01-17","KDTN"
123,123,120,122,8500,"2025-01-20","KDTN"
121,125,120,123,367300,"2025-01-21","KDTN"
121,125,120,125,70100,"2025-01-22","KDTN"
125,127,123,126,1108400,"2025-01-23","KDTN"
125,125,123,124,72200,"2025-01-24","KDTN"
126,130,118,120,186400,"2025-01-30","KDTN"
126,130,123,123,4600,"2025-01-31","KDTN"
122,130,121,129,288100,"2025-02-03","KDTN"
128,128,122,122,82400,"2025-02-04","KDTN"
122,130,122,122,58200,"2025-02-05","KDTN"
122,126,121,122,59600,"2025-02-06","KDTN"
125,129,123,127,10000,"2025-02-07","KDTN"
123,130,122,125,80600,"2025-02-10","KDTN"
130,130,120,126,94800,"2025-02-11","KDTN"
127,134,120,127,88600,"2025-02-12","KDTN"
124,128,123,125,18500,"2025-02-13","KDTN"
122,130,122,124,80100,"2025-02-14","KDTN"
123,129,121,128,44100,"2025-02-17","KDTN"
128,129,124,125,52600,"2025-02-18","KDTN"
121,125,121,125,101600,"2025-02-19","KDTN"
125,126,125,125,52100,"2025-02-20","KDTN"
122,129,122,125,120800,"2025-02-21","KDTN"
126,126,123,124,131900,"2025-02-24","KDTN"
120,124,120,123,17900,"2025-02-25","KDTN"
125,125,122,124,153600,"2025-02-26","KDTN"
124,125,122,125,29300,"2025-02-27","KDTN"
125,125,120,120,155400,"2025-02-28","KDTN"
123,125,123,125,41100,"2025-03-03","KDTN"
125,126,125,125,62100,"2025-03-04","KDTN"