"Open","High","Low","Close","Volume","Date","Emiten"
1285,1410,1205,1305,657355200,"2023-04-12","NCKL"
1320,1355,1305,1345,209767600,"2023-04-13","NCKL"
1370,1380,1345,1375,190823800,"2023-04-14","NCKL"
1375,1405,1365,1400,110227800,"2023-04-17","NCKL"
1405,1470,1385,1445,219624500,"2023-04-18","NCKL"
1445,1470,1345,1345,261585500,"2023-04-26","NCKL"
1345,1395,1265,1365,94179000,"2023-04-27","NCKL"
1370,1415,1370,1405,89338700,"2023-04-28","NCKL"
1405,1435,1395,1405,135857600,"2023-05-02","NCKL"
1405,1420,1310,1335,114751300,"2023-05-03","NCKL"
1340,1370,1325,1365,74280900,"2023-05-04","NCKL"
1370,1375,1270,1270,82025800,"2023-05-05","NCKL"
1250,1355,1250,1350,176198300,"2023-05-08","NCKL"
1350,1350,1260,1260,99623200,"2023-05-09","NCKL"
1220,1280,1175,1200,97365700,"2023-05-10","NCKL"
1190,1200,1120,1125,93310000,"2023-05-11","NCKL"
1200,1200,1050,1050,49929700,"2023-05-12","NCKL"
1000,1060,990,1040,79327100,"2023-05-15","NCKL"
1030,1060,980,1010,65273700,"2023-05-16","NCKL"
1005,1110,980,1075,89541800,"2023-05-17","NCKL"
1095,1105,1000,1000,62671700,"2023-05-19","NCKL"
1005,1020,930,930,84447000,"2023-05-22","NCKL"
930,980,880,945,103821600,"2023-05-23","NCKL"
940,950,880,880,61697300,"2023-05-24","NCKL"
880,905,855,860,68383100,"2023-05-25","NCKL"
865,915,865,885,31549800,"2023-05-26","NCKL"
885,905,825,825,56635000,"2023-05-29","NCKL"
805,830,770,775,104001400,"2023-05-30","NCKL"
750,820,750,810,51611900,"2023-05-31","NCKL"
810,915,810,895,132104700,"2023-06-05","NCKL"
900,915,815,875,105564900,"2023-06-06","NCKL"
875,905,870,895,57291800,"2023-06-07","NCKL"
895,990,895,950,130586800,"2023-06-08","NCKL"
955,955,890,900,113426800,"2023-06-09","NCKL"
900,925,890,905,38496300,"2023-06-12","NCKL"
915,920,900,905,16971900,"2023-06-13","NCKL"
920,990,920,980,89666700,"2023-06-14","NCKL"
995,1000,950,975,58096700,"2023-06-15","NCKL"
980,1045,975,1030,60126000,"2023-06-16","NCKL"
1030,1080,990,995,90334800,"2023-06-19","NCKL"
1000,1010,955,955,50559600,"2023-06-20","NCKL"
955,1010,955,1005,31554100,"2023-06-21","NCKL"
1005,1020,985,1005,15581000,"2023-06-22","NCKL"
1005,1015,995,995,18493000,"2023-06-23","NCKL"
995,1000,965,990,20998800,"2023-06-26","NCKL"
990,990,935,935,56315300,"2023-06-27","NCKL"
935,995,935,955,33288400,"2023-07-03","NCKL"
955,970,935,945,34603500,"2023-07-04","NCKL"
945,955,925,925,47533600,"2023-07-05","NCKL"
935,955,910,920,53245000,"2023-07-06","NCKL"
920,975,910,965,48628000,"2023-07-07","NCKL"
965,970,930,935,40414000,"2023-07-10","NCKL"
925,940,905,905,46929600,"2023-07-11","NCKL"
910,920,870,895,58536000,"2023-07-12","NCKL"
940,940,910,915,58548200,"2023-07-13","NCKL"
920,945,915,930,21243600,"2023-07-14","NCKL"
935,945,900,905,35982600,"2023-07-17","NCKL"
910,915,870,875,49910200,"2023-07-18","NCKL"
875,915,875,905,28183500,"2023-07-20","NCKL"
915,915,890,895,13409000,"2023-07-21","NCKL"
895,905,880,900,18348500,"2023-07-24","NCKL"
900,935,895,910,35097900,"2023-07-25","NCKL"
925,965,920,950,99069500,"2023-07-26","NCKL"
960,960,925,945,33645200,"2023-07-27","NCKL"
950,955,910,950,33142000,"2023-07-28","NCKL"
960,965,940,940,18525900,"2023-07-31","NCKL"
940,950,890,900,78950000,"2023-08-01","NCKL"
900,935,895,925,32516600,"2023-08-02","NCKL"
925,990,920,980,128767200,"2023-08-03","NCKL"
985,990,955,955,52148100,"2023-08-04","NCKL"
955,975,950,975,33339300,"2023-08-07","NCKL"
975,1020,965,985,78669400,"2023-08-08","NCKL"
985,990,940,950,59034300,"2023-08-09","NCKL"
950,955,925,935,22360900,"2023-08-10","NCKL"
935,945,910,920,27611200,"2023-08-11","NCKL"
925,940,910,930,16040200,"2023-08-14","NCKL"
930,940,915,930,18151100,"2023-08-15","NCKL"
930,930,910,915,17528400,"2023-08-16","NCKL"
920,925,905,905,16149800,"2023-08-18","NCKL"
905,915,900,910,12751500,"2023-08-21","NCKL"
910,935,895,930,30610100,"2023-08-22","NCKL"
930,1010,930,975,173522300,"2023-08-23","NCKL"
965,995,960,960,76087200,"2023-08-24","NCKL"
955,960,930,940,50948600,"2023-08-25","NCKL"
945,950,920,945,30063500,"2023-08-28","NCKL"
950,950,915,915,35688200,"2023-08-29","NCKL"
915,945,915,935,27836400,"2023-08-30","NCKL"
940,960,930,935,35209500,"2023-08-31","NCKL"
935,940,920,925,18334400,"2023-09-01","NCKL"
935,1015,930,995,187785100,"2023-09-04","NCKL"
995,1035,975,1010,145908300,"2023-09-05","NCKL"
1010,1070,1000,1065,146286000,"2023-09-06","NCKL"
1075,1080,1020,1025,117997900,"2023-09-07","NCKL"
1030,1040,995,995,92209100,"2023-09-08","NCKL"
985,1025,980,1015,56040700,"2023-09-11","NCKL"
1020,1030,990,995,46460400,"2023-09-12","NCKL"
995,1020,985,1005,34166100,"2023-09-13","NCKL"
1010,1115,1010,1110,158346800,"2023-09-14","NCKL"
1120,1175,1090,1125,135594500,"2023-09-15","NCKL"
1125,1165,1105,1115,119115400,"2023-09-18","NCKL"
1115,1160,1105,1120,117103200,"2023-09-19","NCKL"
1130,1150,1120,1135,59351200,"2023-09-20","NCKL"
1140,1145,1110,1120,92078800,"2023-09-21","NCKL"
1115,1155,1110,1150,66889500,"2023-09-22","NCKL"
1150,1205,1150,1170,134433400,"2023-09-25","NCKL"
1170,1175,1100,1115,124699300,"2023-09-26","NCKL"
1120,1140,1105,1130,58715900,"2023-09-27","NCKL"
1135,1135,1085,1085,77430700,"2023-09-29","NCKL"
1080,1090,1030,1070,94620200,"2023-10-02","NCKL"
1070,1095,1060,1075,36716900,"2023-10-03","NCKL"
1065,1070,1000,1000,87527700,"2023-10-04","NCKL"
1000,1030,950,950,88331100,"2023-10-05","NCKL"
945,990,935,980,85971400,"2023-10-06","NCKL"
980,995,960,985,40810500,"2023-10-09","NCKL"
990,1010,990,990,40923500,"2023-10-10","NCKL"
985,1010,985,985,24740400,"2023-10-11","NCKL"
995,1005,965,1000,27557800,"2023-10-12","NCKL"
1005,1005,970,995,31725400,"2023-10-13","NCKL"
1005,1005,970,980,23749800,"2023-10-16","NCKL"
985,1010,980,995,22557200,"2023-10-17","NCKL"
995,1005,975,985,25123900,"2023-10-18","NCKL"
985,995,975,980,14647300,"2023-10-19","NCKL"
980,1000,970,995,16163800,"2023-10-20","NCKL"
995,1000,970,980,24986600,"2023-10-23","NCKL"
980,1010,980,1000,25692900,"2023-10-24","NCKL"
1005,1005,970,980,36947200,"2023-10-25","NCKL"
980,985,970,980,20089200,"2023-10-26","NCKL"
985,1000,980,995,10692300,"2023-10-27","NCKL"
995,1000,975,980,9834700,"2023-10-30","NCKL"
980,985,940,975,21643300,"2023-10-31","NCKL"
975,975,930,945,20243700,"2023-11-01","NCKL"
945,975,940,965,16231500,"2023-11-02","NCKL"
970,980,955,965,11922600,"2023-11-03","NCKL"
970,975,950,965,15197600,"2023-11-06","NCKL"
970,975,955,955,5871000,"2023-11-07","NCKL"
965,985,955,975,24253600,"2023-11-08","NCKL"
975,990,975,975,7147700,"2023-11-09","NCKL"
975,1005,970,995,23028600,"2023-11-10","NCKL"
995,1090,990,1070,73334500,"2023-11-13","NCKL"
1075,1090,1035,1035,45868300,"2023-11-14","NCKL"
1035,1060,1030,1040,21611200,"2023-11-15","NCKL"
1040,1060,1030,1045,20787200,"2023-11-16","NCKL"
1050,1095,1035,1085,64492400,"2023-11-17","NCKL"
1090,1125,1040,1070,71347300,"2023-11-20","NCKL"
1070,1075,1045,1050,22150900,"2023-11-21","NCKL"
1050,1050,1010,1025,48343800,"2023-11-22","NCKL"
1025,1045,1005,1030,33260200,"2023-11-23","NCKL"
1030,1040,1010,1015,19417300,"2023-11-24","NCKL"
1015,1035,1010,1025,17613700,"2023-11-27","NCKL"
1025,1060,1020,1055,31669700,"2023-11-28","NCKL"
1065,1090,1035,1040,37853300,"2023-11-29","NCKL"
1045,1050,1015,1015,27815200,"2023-11-30","NCKL"
1030,1065,1015,1055,57831400,"2023-12-01","NCKL"
1060,1080,1040,1045,47955600,"2023-12-04","NCKL"
1045,1050,1000,1000,68285500,"2023-12-05","NCKL"
1005,1030,1000,1015,32516200,"2023-12-06","NCKL"
1015,1025,990,1020,29763200,"2023-12-07","NCKL"
1025,1045,1010,1030,34650200,"2023-12-08","NCKL"
1035,1075,1035,1040,47641500,"2023-12-11","NCKL"
1040,1060,1030,1050,20413100,"2023-12-12","NCKL"
1050,1060,1030,1030,32109400,"2023-12-13","NCKL"
1045,1060,1030,1050,41458300,"2023-12-14","NCKL"
1060,1065,1030,1060,325473700,"2023-12-15","NCKL"
1075,1105,1050,1050,57865600,"2023-12-18","NCKL"
1050,1055,1020,1030,20443400,"2023-12-19","NCKL"
1030,1055,1025,1030,14796800,"2023-12-20","NCKL"
1025,1040,995,1005,45412900,"2023-12-21","NCKL"
1010,1010,990,1000,20365800,"2023-12-22","NCKL"
995,1005,975,975,29677400,"2023-12-27","NCKL"
975,1015,960,1005,26450400,"2023-12-28","NCKL"
1005,1015,995,1000,9018000,"2023-12-29","NCKL"
1000,1015,1000,1015,7253700,"2024-01-02","NCKL"
1015,1020,1000,1010,21446100,"2024-01-03","NCKL"
1010,1015,1000,1000,8503100,"2024-01-04","NCKL"
1000,1005,980,985,21526900,"2024-01-05","NCKL"
985,995,970,975,18288900,"2024-01-08","NCKL"
980,980,950,950,19469700,"2024-01-09","NCKL"
950,970,950,960,11455400,"2024-01-10","NCKL"
960,970,935,945,20861500,"2024-01-11","NCKL"
945,960,940,950,8108000,"2024-01-12","NCKL"
950,950,950,950,0,"2024-01-15","NCKL"
965,975,950,965,6777900,"2024-01-16","NCKL"
960,975,950,960,20214000,"2024-01-17","NCKL"
950,965,945,950,20583900,"2024-01-18","NCKL"
950,975,940,955,33736900,"2024-01-19","NCKL"
960,970,950,960,16345500,"2024-01-22","NCKL"
965,965,940,945,15212200,"2024-01-23","NCKL"
945,950,930,935,12050500,"2024-01-24","NCKL"
935,945,915,915,36831800,"2024-01-25","NCKL"
915,925,895,915,24639700,"2024-01-26","NCKL"
915,915,890,890,9561900,"2024-01-29","NCKL"
890,895,880,885,6388900,"2024-01-30","NCKL"
885,930,880,905,20393200,"2024-01-31","NCKL"
905,910,890,900,5165400,"2024-02-01","NCKL"
905,910,895,900,3703500,"2024-02-02","NCKL"
900,900,885,890,7241500,"2024-02-05","NCKL"
890,895,860,860,12082200,"2024-02-06","NCKL"
865,870,830,830,16651500,"2024-02-07","NCKL"
830,830,775,780,30418500,"2024-02-12","NCKL"
780,825,770,805,27427300,"2024-02-13","NCKL"
810,830,810,815,11920200,"2024-02-15","NCKL"
825,825,775,775,19680300,"2024-02-16","NCKL"
775,785,760,760,21078500,"2024-02-19","NCKL"
760,805,760,790,23499400,"2024-02-20","NCKL"
795,800,780,795,15775000,"2024-02-21","NCKL"
795,875,795,875,38089200,"2024-02-22","NCKL"
900,935,880,920,112258500,"2024-02-23","NCKL"
915,925,850,870,35033400,"2024-02-26","NCKL"
860,910,850,895,31701400,"2024-02-27","NCKL"
900,910,880,900,16584400,"2024-02-28","NCKL"
905,915,865,900,12873400,"2024-02-29","NCKL"
910,910,880,885,8771900,"2024-03-01","NCKL"
885,890,870,890,6677000,"2024-03-04","NCKL"
890,895,860,860,14521400,"2024-03-05","NCKL"
860,870,840,855,7427200,"2024-03-06","NCKL"
855,875,850,875,6735600,"2024-03-07","NCKL"
880,880,860,875,6287900,"2024-03-08","NCKL"
875,955,875,940,62597700,"2024-03-13","NCKL"
955,965,925,940,45498400,"2024-03-14","NCKL"
935,960,930,955,21856300,"2024-03-15","NCKL"
965,965,890,905,24687600,"2024-03-18","NCKL"
905,905,880,885,12388500,"2024-03-19","NCKL"
885,885,860,880,15647600,"2024-03-20","NCKL"
880,900,870,900,20223500,"2024-03-21","NCKL"
910,920,890,905,22071500,"2024-03-22","NCKL"
905,905,905,905,0,"2024-03-25","NCKL"
905,905,905,905,0,"2024-03-26","NCKL"
870,895,870,885,11364900,"2024-03-27","NCKL"
895,895,870,875,7556700,"2024-03-28","NCKL"
875,885,855,885,6747700,"2024-04-01","NCKL"
885,890,860,870,15566300,"2024-04-02","NCKL"
880,880,865,870,8503500,"2024-04-03","NCKL"
880,900,870,900,21720200,"2024-04-04","NCKL"
900,905,885,900,8629400,"2024-04-05","NCKL"
900,930,870,920,39272300,"2024-04-16","NCKL"
920,930,890,920,30765900,"2024-04-17","NCKL"
920,925,890,895,15177100,"2024-04-18","NCKL"
890,900,830,880,35365900,"2024-04-19","NCKL"
885,970,880,965,101096700,"2024-04-22","NCKL"
970,1020,950,960,82847200,"2024-04-23","NCKL"
975,975,925,930,23419200,"2024-04-24","NCKL"
940,950,880,930,41093300,"2024-04-25","NCKL"
930,950,895,950,21247900,"2024-04-26","NCKL"
950,970,935,970,20231200,"2024-04-29","NCKL"
970,980,950,970,22670900,"2024-04-30","NCKL"
950,970,925,925,18029200,"2024-05-02","NCKL"
930,930,905,915,6215200,"2024-05-03","NCKL"
915,940,915,935,9312300,"2024-05-06","NCKL"
935,970,930,960,29067600,"2024-05-07","NCKL"
960,970,940,970,15818200,"2024-05-08","NCKL"
970,980,950,970,13832300,"2024-05-13","NCKL"
970,970,950,970,12577500,"2024-05-14","NCKL"
970,970,955,955,16223300,"2024-05-15","NCKL"
955,975,955,975,24600300,"2024-05-16","NCKL"
980,1045,980,1035,122155600,"2024-05-17","NCKL"
1045,1060,1015,1030,104827700,"2024-05-20","NCKL"
1030,1040,990,1035,63331900,"2024-05-21","NCKL"
1030,1070,1005,1070,43062200,"2024-05-22","NCKL"
1050,1070,1020,1065,42759900,"2024-05-27","NCKL"
1065,1085,1040,1060,47622200,"2024-05-28","NCKL"
1060,1060,1030,1030,21955800,"2024-05-29","NCKL"
1040,1040,990,1010,32340700,"2024-05-30","NCKL"
1010,1010,970,1005,55780100,"2024-05-31","NCKL"
1005,1005,985,990,22537000,"2024-06-03","NCKL"
990,995,920,920,49942600,"2024-06-04","NCKL"
900,920,860,895,53844100,"2024-06-05","NCKL"
895,920,880,920,20138200,"2024-06-06","NCKL"
920,940,905,940,14738200,"2024-06-07","NCKL"
930,940,915,940,16773300,"2024-06-10","NCKL"
940,970,930,960,15371700,"2024-06-11","NCKL"
955,980,920,980,36815500,"2024-06-12","NCKL"
980,980,960,980,19023800,"2024-06-13","NCKL"
980,980,960,980,12712000,"2024-06-14","NCKL"
975,1020,965,1000,28961500,"2024-06-19","NCKL"
1000,1020,985,1010,18250700,"2024-06-20","NCKL"
1015,1025,985,1025,34134300,"2024-06-21","NCKL"
1020,1020,995,1015,30824300,"2024-06-24","NCKL"
1010,1015,1000,1000,9608100,"2024-06-25","NCKL"
1000,1000,985,1000,15708600,"2024-06-26","NCKL"
1000,1020,990,1010,25977100,"2024-06-27","NCKL"
1010,1025,995,1010,35929900,"2024-06-28","NCKL"
1010,1010,990,1000,18420400,"2024-07-01","NCKL"
1000,1005,990,1000,11807500,"2024-07-02","NCKL"
1000,1005,990,1000,18530400,"2024-07-03","NCKL"
1000,1010,995,1000,16638500,"2024-07-04","NCKL"
1000,1000,995,1000,9590100,"2024-07-05","NCKL"
980,990,975,985,20887800,"2024-07-08","NCKL"
985,990,960,985,23015600,"2024-07-09","NCKL"
985,985,970,985,4415600,"2024-07-10","NCKL"
980,985,970,970,12935500,"2024-07-11","NCKL"
970,975,955,965,12014900,"2024-07-12","NCKL"
965,970,935,935,20198900,"2024-07-15","NCKL"
935,960,930,940,20586000,"2024-07-16","NCKL"
940,950,925,935,11550000,"2024-07-17","NCKL"
935,945,920,935,16872100,"2024-07-18","NCKL"
940,945,925,930,7823000,"2024-07-19","NCKL"
935,935,925,935,7868400,"2024-07-22","NCKL"
935,935,920,925,12155900,"2024-07-23","NCKL"
925,925,905,905,14008000,"2024-07-24","NCKL"
905,905,885,890,12149800,"2024-07-25","NCKL"
890,910,885,905,5682000,"2024-07-26","NCKL"
900,920,900,910,11065400,"2024-07-29","NCKL"
910,925,895,925,12295400,"2024-07-30","NCKL"
925,935,915,915,12755600,"2024-07-31","NCKL"
950,955,930,935,21964800,"2024-08-01","NCKL"
940,940,920,930,5709600,"2024-08-02","NCKL"
925,925,860,880,29777000,"2024-08-05","NCKL"
880,890,875,885,9316000,"2024-08-06","NCKL"
885,905,880,900,9577500,"2024-08-07","NCKL"
900,905,885,895,4595900,"2024-08-08","NCKL"
910,910,895,895,5902400,"2024-08-09","NCKL"
900,945,895,940,18216500,"2024-08-12","NCKL"
940,950,925,925,10068300,"2024-08-13","NCKL"
930,945,925,935,15360500,"2024-08-14","NCKL"
940,940,905,920,17557500,"2024-08-15","NCKL"
915,930,915,920,11551900,"2024-08-16","NCKL"
920,930,915,925,7757700,"2024-08-19","NCKL"
930,930,915,925,14118100,"2024-08-20","NCKL"
925,930,915,920,12245000,"2024-08-21","NCKL"
920,920,905,905,6914800,"2024-08-22","NCKL"
910,925,900,915,5856500,"2024-08-23","NCKL"
915,930,910,915,6142300,"2024-08-26","NCKL"
915,950,915,940,19986000,"2024-08-27","NCKL"
940,950,925,935,10664800,"2024-08-28","NCKL"
940,945,920,920,7942700,"2024-08-29","NCKL"
920,930,910,910,7609600,"2024-08-30","NCKL"
910,925,905,910,10626500,"2024-09-02","NCKL"
915,920,900,900,7062200,"2024-09-03","NCKL"
900,900,885,890,8078500,"2024-09-04","NCKL"
890,900,875,880,21636300,"2024-09-05","NCKL"
880,895,880,890,7515000,"2024-09-06","NCKL"
890,895,875,880,8884300,"2024-09-09","NCKL"
880,885,865,870,12834300,"2024-09-10","NCKL"
865,875,855,860,17407600,"2024-09-11","NCKL"
860,870,860,860,19469000,"2024-09-12","NCKL"
865,870,860,865,7187900,"2024-09-13","NCKL"
865,880,860,875,11781200,"2024-09-17","NCKL"
875,880,870,875,8841300,"2024-09-18","NCKL"
875,880,865,875,19671700,"2024-09-19","NCKL"
875,900,865,890,18558000,"2024-09-20","NCKL"
890,910,890,900,17451400,"2024-09-23","NCKL"
905,910,890,900,14566100,"2024-09-24","NCKL"
900,910,900,910,14333000,"2024-09-25","NCKL"
910,920,895,905,9280700,"2024-09-26","NCKL"
905,910,895,900,9467900,"2024-09-27","NCKL"
900,910,890,900,17598800,"2024-09-30","NCKL"
910,925,900,915,28397200,"2024-10-01","NCKL"
915,925,890,905,32878200,"2024-10-02","NCKL"
910,945,905,930,52508400,"2024-10-03","NCKL"
925,935,900,915,28639000,"2024-10-04","NCKL"
915,930,900,920,14326700,"2024-10-07","NCKL"
920,925,890,905,19431800,"2024-10-08","NCKL"
905,925,890,905,23533900,"2024-10-09","NCKL"
905,920,905,920,7570500,"2024-10-10","NCKL"
920,920,910,920,6316500,"2024-10-11","NCKL"
925,925,910,915,5797300,"2024-10-14","NCKL"
915,925,910,915,18539500,"2024-10-15","NCKL"
915,920,905,915,6023900,"2024-10-16","NCKL"
920,920,910,915,11102300,"2024-10-17","NCKL"
915,920,910,915,9687100,"2024-10-18","NCKL"
915,930,905,910,20133700,"2024-10-21","NCKL"
915,920,905,910,9831400,"2024-10-22","NCKL"
910,920,905,910,11563200,"2024-10-23","NCKL"
910,915,895,905,5904500,"2024-10-24","NCKL"
905,905,890,905,10357000,"2024-10-25","NCKL"
905,905,890,890,6874300,"2024-10-28","NCKL"
890,895,880,880,4358800,"2024-10-29","NCKL"
880,895,875,890,7847800,"2024-10-30","NCKL"
895,920,885,900,13898100,"2024-10-31","NCKL"
905,915,885,885,4580600,"2024-11-01","NCKL"
885,900,870,875,5637500,"2024-11-04","NCKL"
880,890,870,875,4107600,"2024-11-05","NCKL"
875,885,855,855,11359400,"2024-11-06","NCKL"
860,860,850,855,5358900,"2024-11-07","NCKL"
860,900,855,880,15143700,"2024-11-08","NCKL"
895,895,860,870,3136000,"2024-11-11","NCKL"
870,880,860,865,2634500,"2024-11-12","NCKL"
865,880,860,880,4344400,"2024-11-13","NCKL"
880,890,860,860,3915500,"2024-11-14","NCKL"
860,865,830,860,10668700,"2024-11-15","NCKL"
860,860,820,830,9251400,"2024-11-18","NCKL"
815,835,815,820,6778200,"2024-11-19","NCKL"
830,830,805,810,7581300,"2024-11-20","NCKL"
815,820,800,810,5526200,"2024-11-21","NCKL"
810,875,810,835,15646100,"2024-11-22","NCKL"
840,855,830,830,8529900,"2024-11-25","NCKL"
835,860,835,840,8433400,"2024-11-26","NCKL"
840,850,830,845,3774000,"2024-11-28","NCKL"
840,840,825,830,3369900,"2024-11-29","NCKL"
830,840,815,825,8344600,"2024-12-02","NCKL"
825,840,820,825,7664300,"2024-12-03","NCKL"
820,835,820,830,11147900,"2024-12-04","NCKL"
830,830,815,820,10520500,"2024-12-05","NCKL"
815,835,815,830,2623900,"2024-12-06","NCKL"
830,845,830,840,5795200,"2024-12-09","NCKL"
845,855,830,835,14394000,"2024-12-10","NCKL"
835,840,820,820,15520300,"2024-12-11","NCKL"
820,825,810,820,7097800,"2024-12-12","NCKL"
825,830,805,825,17790600,"2024-12-13","NCKL"
825,830,800,800,14423500,"2024-12-16","NCKL"
800,805,790,790,7425800,"2024-12-17","NCKL"
795,800,780,785,5760500,"2024-12-18","NCKL"
780,785,760,760,10576700,"2024-12-19","NCKL"
760,770,745,750,14764100,"2024-12-20","NCKL"
755,775,730,745,16353500,"2024-12-23","NCKL"
745,760,730,740,15669200,"2024-12-24","NCKL"
740,765,730,760,19863400,"2024-12-27","NCKL"
760,770,750,755,5411400,"2024-12-30","NCKL"
755,770,750,755,8782800,"2025-01-02","NCKL"
760,790,760,775,11370500,"2025-01-03","NCKL"
780,780,760,765,8383800,"2025-01-06","NCKL"
765,765,745,755,10369200,"2025-01-07","NCKL"
750,755,730,735,13761000,"2025-01-08","NCKL"
735,735,705,705,14130600,"2025-01-09","NCKL"
705,730,705,730,8824600,"2025-01-10","NCKL"
730,740,720,720,8946200,"2025-01-13","NCKL"
725,760,720,750,15194000,"2025-01-14","NCKL"
760,760,735,740,7701700,"2025-01-15","NCKL"
740,750,735,735,4149400,"2025-01-16","NCKL"
730,750,725,745,7118800,"2025-01-17","NCKL"
745,755,735,735,7125000,"2025-01-20","NCKL"
735,745,725,730,8817500,"2025-01-21","NCKL"
725,745,725,725,8321300,"2025-01-22","NCKL"
730,740,715,725,7229300,"2025-01-23","NCKL"
725,725,700,705,18428500,"2025-01-24","NCKL"
705,710,675,700,28767200,"2025-01-30","NCKL"
700,710,690,705,6094900,"2025-01-31","NCKL"
705,705,690,700,10737700,"2025-02-03","NCKL"
705,720,685,690,13480600,"2025-02-04","NCKL"
685,695,675,690,10680200,"2025-02-05","NCKL"
690,695,660,670,12099500,"2025-02-06","NCKL"
670,695,650,670,17810100,"2025-02-07","NCKL"
675,675,640,650,18133800,"2025-02-10","NCKL"
650,655,630,630,15248200,"2025-02-11","NCKL"
635,640,600,615,33702700,"2025-02-12","NCKL"
620,630,610,620,17069500,"2025-02-13","NCKL"
625,640,620,630,10889700,"2025-02-14","NCKL"
620,645,620,630,16002400,"2025-02-17","NCKL"
630,640,625,630,14395700,"2025-02-18","NCKL"
630,635,610,615,8241500,"2025-02-19","NCKL"
620,620,600,620,11866100,"2025-02-20","NCKL"
640,685,635,665,39407000,"2025-02-21","NCKL"
670,685,645,665,20960100,"2025-02-24","NCKL"
660,665,635,635,10716400,"2025-02-25","NCKL"
635,655,630,645,8464000,"2025-02-26","NCKL"
650,680,635,635,15305700,"2025-02-27","NCKL"
635,640,575,595,19725300,"2025-02-28","NCKL"
600,630,600,615,7108900,"2025-03-03","NCKL"
620,625,600,605,9958900,"2025-03-04","NCKL"
605,655,605,655,28119600,"2025-03-05","NCKL"
660,675,650,670,12204300,"2025-03-06","NCKL"
680,725,680,715,28713700,"2025-03-07","NCKL"
715,715,665,670,24209000,"2025-03-10","NCKL"
665,685,640,680,14006900,"2025-03-11","NCKL"
685,685,650,665,12787000,"2025-03-12","NCKL"
665,670,650,670,6291500,"2025-03-13","NCKL"
675,685,650,660,8391900,"2025-03-14","NCKL"
665,715,665,710,39492500,"2025-03-17","NCKL"
725,730,635,675,40756700,"2025-03-18","NCKL"
680,680,655,670,10351200,"2025-03-19","NCKL"
670,690,660,680,8221900,"2025-03-20","NCKL"
680,680,630,650,14839500,"2025-03-21","NCKL"
650,650,605,630,8520400,"2025-03-24","NCKL"
630,650,625,640,6041200,"2025-03-25","NCKL"
645,680,645,665,10647800,"2025-03-26","NCKL"
670,695,660,690,15151900,"2025-03-27","NCKL"
590,610,590,590,22697100,"2025-04-08","NCKL"
535,575,530,560,62025000,"2025-04-09","NCKL"
595,610,580,600,18899600,"2025-04-10","NCKL"
595,625,580,600,17961000,"2025-04-11","NCKL"
610,650,610,650,31790700,"2025-04-14","NCKL"
650,660,620,620,27135800,"2025-04-15","NCKL"
625,630,610,620,10882600,"2025-04-16","NCKL"
615,645,615,635,11013700,"2025-04-17","NCKL"
640,660,630,640,13427600,"2025-04-21","NCKL"
640,695,625,675,42647300,"2025-04-22","NCKL"
680,685,660,665,21893200,"2025-04-23","NCKL"
665,690,665,665,13205200,"2025-04-24","NCKL"
675,705,670,695,15775900,"2025-04-25","NCKL"
695,715,680,705,20975600,"2025-04-28","NCKL"
705,710,695,705,15401500,"2025-04-29","NCKL"
720,725,700,700,32466400,"2025-04-30","NCKL"
700,710,680,690,11411300,"2025-05-02","NCKL"
670,685,665,670,27415200,"2025-05-05","NCKL"
670,695,670,685,30580200,"2025-05-06","NCKL"
690,710,680,685,54021500,"2025-05-07","NCKL"
690,700,675,675,31410600,"2025-05-08","NCKL"
675,690,670,670,10180600,"2025-05-09","NCKL"
680,710,680,690,19911300,"2025-05-14","NCKL"
690,705,680,680,20459400,"2025-05-15","NCKL"
685,695,680,690,17828700,"2025-05-16","NCKL"
695,750,695,720,90431600,"2025-05-19","NCKL"
720,725,690,690,48851900,"2025-05-20","NCKL"
695,710,690,700,35036500,"2025-05-21","NCKL"
700,710,690,700,29710200,"2025-05-22","NCKL"
710,740,705,740,41105700,"2025-05-23","NCKL"
750,780,725,730,87912600,"2025-05-26","NCKL"
730,735,710,715,32772200,"2025-05-27","NCKL"
720,720,700,700,31278500,"2025-05-28","NCKL"
705,705,685,690,31835100,"2025-06-02","NCKL"
700,710,685,695,30995000,"2025-06-03","NCKL"
695,770,690,735,177466800,"2025-06-04","NCKL"
745,745,705,720,71471000,"2025-06-05","NCKL"
715,725,705,705,35860100,"2025-06-10","NCKL"
710,715,700,710,45923200,"2025-06-11","NCKL"
710,715,690,695,49728800,"2025-06-12","NCKL"
695,705,690,700,23581000,"2025-06-13","NCKL"
710,725,700,705,47058700,"2025-06-16","NCKL"
715,725,705,715,35027100,"2025-06-17","NCKL"
715,720,695,705,30227300,"2025-06-18","NCKL"
710,710,675,685,43168500,"2025-06-19","NCKL"
685,685,670,675,40049900,"2025-06-20","NCKL"
670,670,640,650,30166300,"2025-06-23","NCKL"
660,675,655,660,24316500,"2025-06-24","NCKL"
665,670,640,650,19400200,"2025-06-25","NCKL"
650,665,650,655,18057100,"2025-06-26","NCKL"
640,665,635,660,30981300,"2025-06-30","NCKL"
660,685,660,660,24968400,"2025-07-01","NCKL"
660,665,645,650,14769100,"2025-07-02","NCKL"
650,665,650,655,8119000,"2025-07-03","NCKL"
655,675,655,665,12089300,"2025-07-04","NCKL"
665,670,655,655,10211100,"2025-07-07","NCKL"
660,660,650,655,12940700,"2025-07-08","NCKL"
655,660,650,655,15101800,"2025-07-09","NCKL"
660,670,650,655,25752600,"2025-07-10","NCKL"
655,675,650,655,42550800,"2025-07-11","NCKL"
660,665,645,650,24677600,"2025-07-14","NCKL"
650,655,645,650,23568700,"2025-07-15","NCKL"
650,685,650,675,41591900,"2025-07-16","NCKL"
680,685,670,675,21946500,"2025-07-17","NCKL"
675,690,670,675,28740200,"2025-07-18","NCKL"
680,730,670,705,67765300,"2025-07-21","NCKL"
710,720,685,685,51421800,"2025-07-22","NCKL"
690,720,685,715,89234200,"2025-07-23","NCKL"
720,730,705,710,45238300,"2025-07-24","NCKL"
710,715,695,695,20786100,"2025-07-25","NCKL"
700,710,700,705,18474300,"2025-07-28","NCKL"
715,725,705,720,42946900,"2025-07-29","NCKL"
725,725,705,710,25914800,"2025-07-30","NCKL"
705,745,700,715,70268300,"2025-07-31","NCKL"
765,840,750,815,264317500,"2025-08-01","NCKL"
830,1000,830,965,518644300,"2025-08-04","NCKL"
975,995,935,950,246441200,"2025-08-05","NCKL"
955,980,940,955,100123300,"2025-08-06","NCKL"
965,1035,945,1025,197971600,"2025-08-07","NCKL"
1025,1025,965,1000,141275000,"2025-08-08","NCKL"
1015,1065,1000,1000,118223800,"2025-08-11","NCKL"
1000,1010,960,960,66586900,"2025-08-12","NCKL"
965,1010,965,995,80796900,"2025-08-13","NCKL"
1005,1035,995,1010,67419000,"2025-08-14","NCKL"
1010,1015,965,965,47205900,"2025-08-15","NCKL"
NA,NA,NA,NA,NA,"2025-08-18","NCKL"
970,990,955,990,47039700,"2025-08-19","NCKL"
990,1000,970,1000,40516500,"2025-08-20","NCKL"
1005,1025,970,980,52479800,"2025-08-21","NCKL"
980,1005,980,1000,34326400,"2025-08-22","NCKL"
1000,1060,1000,1015,96359800,"2025-08-25","NCKL"
1020,1025,980,990,52889700,"2025-08-26","NCKL"
995,1055,985,1020,101599600,"2025-08-27","NCKL"
1030,1095,1015,1095,171108600,"2025-08-28","NCKL"
1095,1095,1000,1030,208247400,"2025-08-29","NCKL"
980,1020,940,1000,103785500,"2025-09-01","NCKL"
1010,1055,1010,1040,57542800,"2025-09-02","NCKL"
1045,1085,1040,1065,70895200,"2025-09-03","NCKL"
1080,1085,1030,1030,46148600,"2025-09-04","NCKL"
1045,1135,1045,1080,163145100,"2025-09-08","NCKL"
1100,1170,1075,1140,148299600,"2025-09-09","NCKL"
1150,1150,1090,1095,78001800,"2025-09-10","NCKL"
1105,1105,1050,1065,51029800,"2025-09-11","NCKL"
1065,1100,1055,1090,45698100,"2025-09-12","NCKL"
1105,1105,1075,1100,28334000,"2025-09-15","NCKL"
1115,1120,1090,1105,53192700,"2025-09-16","NCKL"
1115,1125,1085,1090,38835000,"2025-09-17","NCKL"
1090,1095,1020,1050,65006200,"2025-09-18","NCKL"
1055,1090,1050,1080,66265000,"2025-09-19","NCKL"
1090,1095,1060,1060,66597000,"2025-09-22","NCKL"
1075,1115,1065,1110,71255000,"2025-09-23","NCKL"
1120,1150,1090,1135,85150600,"2025-09-24","NCKL"
1140,1235,1125,1180,224363700,"2025-09-25","NCKL"
1190,1215,1165,1180,79500200,"2025-09-26","NCKL"
1190,1210,1165,1170,49344900,"2025-09-29","NCKL"
1175,1210,1175,1190,62574800,"2025-09-30","NCKL"
1200,1200,1140,1165,49740800,"2025-10-01","NCKL"
1170,1180,1135,1140,36577400,"2025-10-02","NCKL"
1145,1170,1100,1150,36667900,"2025-10-03","NCKL"
1150,1190,1125,1135,39761800,"2025-10-06","NCKL"
1150,1155,1085,1090,63174700,"2025-10-07","NCKL"
1090,1160,1075,1125,83373300,"2025-10-08","NCKL"
1135,1180,1110,1130,72416300,"2025-10-09","NCKL"
1135,1155,1125,1145,25785700,"2025-10-10","NCKL"
1125,1150,1100,1130,45276200,"2025-10-13","NCKL"
1150,1245,1135,1200,250503800,"2025-10-14","NCKL"
1220,1230,1160,1200,77795000,"2025-10-15","NCKL"
1215,1270,1190,1250,107999700,"2025-10-16","NCKL"
1250,1260,1185,1220,91648000,"2025-10-17","NCKL"
1240,1245,1200,1225,35953300,"2025-10-20","NCKL"
1230,1270,1210,1260,75473900,"2025-10-21","NCKL"
1260,1265,1210,1215,52887200,"2025-10-22","NCKL"
1225,1310,1220,1280,107396800,"2025-10-23","NCKL"
1290,1300,1235,1245,44986100,"2025-10-24","NCKL"
1245,1275,1200,1240,59643900,"2025-10-27","NCKL"
1250,1310,1250,1305,100769200,"2025-10-28","NCKL"
1305,1370,1265,1360,85199200,"2025-10-29","NCKL"
1360,1395,1315,1330,77153800,"2025-10-30","NCKL"
1325,1330,1220,1250,100049300,"2025-10-31","NCKL"
1250,1260,1170,1200,89924100,"2025-11-03","NCKL"
1200,1205,1140,1155,111749100,"2025-11-04","NCKL"
1130,1140,1085,1130,159802400,"2025-11-05","NCKL"
1125,1140,1100,1110,69259300,"2025-11-06","NCKL"
1105,1140,1105,1125,41150200,"2025-11-07","NCKL"
1125,1140,1105,1110,42831500,"2025-11-10","NCKL"
1115,1120,1075,1095,54364100,"2025-11-11","NCKL"
1095,1105,1075,1100,38340100,"2025-11-12","NCKL"
1100,1110,1080,1085,22504000,"2025-11-13","NCKL"
1080,1080,1025,1030,87280100,"2025-11-14","NCKL"
1025,1040,1005,1025,76230500,"2025-11-17","NCKL"
1025,1030,995,1000,44466000,"2025-11-18","NCKL"
1000,1005,965,980,84564300,"2025-11-19","NCKL"
985,1025,975,975,78886500,"2025-11-20","NCKL"
975,990,950,970,62531400,"2025-11-21","NCKL"
970,975,950,950,46409100,"2025-11-24","NCKL"
955,1010,950,995,91474900,"2025-11-25","NCKL"
1015,1020,995,1010,60796000,"2025-11-26","NCKL"
1015,1015,995,1000,30779800,"2025-11-27","NCKL"
1000,1045,990,1045,57345400,"2025-11-28","NCKL"
1050,1050,1015,1020,40051000,"2025-12-01","NCKL"
1020,1035,1015,1030,25580000,"2025-12-02","NCKL"
1030,1040,1005,1010,26668900,"2025-12-03","NCKL"
1010,1030,1005,1030,17949400,"2025-12-04","NCKL"
1035,1035,1015,1020,25262300,"2025-12-05","NCKL"
1030,1045,1015,1025,28767700,"2025-12-08","NCKL"
1025,1030,1005,1020,23952300,"2025-12-09","NCKL"
1020,1030,1010,1020,26028800,"2025-12-10","NCKL"
1020,1025,955,965,85972000,"2025-12-11","NCKL"
965,975,940,965,45785900,"2025-12-12","NCKL"