"Open","High","Low","Close","Volume","Date","Emiten"
138,138,126,135,1063304800,"2023-03-10","NSSS"
136,137,128,128,327595400,"2023-03-13","NSSS"
129,131,127,130,190272400,"2023-03-14","NSSS"
130,136,130,133,192067900,"2023-03-15","NSSS"
133,135,130,131,124198000,"2023-03-16","NSSS"
133,155,130,138,461146400,"2023-03-17","NSSS"
137,143,133,138,139270700,"2023-03-20","NSSS"
139,144,137,140,122330200,"2023-03-21","NSSS"
140,144,138,141,135249200,"2023-03-24","NSSS"
142,145,139,144,109499200,"2023-03-27","NSSS"
144,148,143,146,95673700,"2023-03-28","NSSS"
153,154,144,148,73877600,"2023-03-29","NSSS"
148,149,141,142,79234400,"2023-03-30","NSSS"
143,155,138,146,171748900,"2023-03-31","NSSS"
147,152,143,147,107053000,"2023-04-03","NSSS"
147,149,145,146,73685700,"2023-04-04","NSSS"
147,149,144,147,75647900,"2023-04-05","NSSS"
148,152,145,145,89984100,"2023-04-06","NSSS"
145,150,144,148,75716600,"2023-04-10","NSSS"
148,160,147,156,205526600,"2023-04-11","NSSS"
156,158,152,153,71035000,"2023-04-12","NSSS"
153,156,149,154,69178700,"2023-04-13","NSSS"
164,164,153,154,67873300,"2023-04-14","NSSS"
156,157,148,148,87646500,"2023-04-17","NSSS"
148,152,146,150,70403300,"2023-04-18","NSSS"
150,154,149,151,67612900,"2023-04-26","NSSS"
152,152,148,150,68505200,"2023-04-27","NSSS"
150,150,143,144,47089700,"2023-04-28","NSSS"
143,145,135,138,98034000,"2023-05-02","NSSS"
136,140,135,137,41974900,"2023-05-03","NSSS"
137,143,132,143,61893500,"2023-05-04","NSSS"
144,144,133,135,77455900,"2023-05-05","NSSS"
135,138,135,137,76176300,"2023-05-08","NSSS"
138,141,137,140,92547600,"2023-05-09","NSSS"
141,143,139,142,74211800,"2023-05-10","NSSS"
143,143,136,137,72897500,"2023-05-11","NSSS"
138,141,134,140,76728800,"2023-05-12","NSSS"
140,144,137,144,78749400,"2023-05-15","NSSS"
144,147,142,146,73397900,"2023-05-16","NSSS"
146,148,144,147,71610000,"2023-05-17","NSSS"
147,149,147,148,74017300,"2023-05-19","NSSS"
148,149,144,145,72051800,"2023-05-22","NSSS"
145,146,138,144,38414300,"2023-05-23","NSSS"
144,149,144,148,71612900,"2023-05-24","NSSS"
148,151,147,150,56598700,"2023-05-25","NSSS"
149,154,148,154,66988900,"2023-05-26","NSSS"
154,155,151,155,48080800,"2023-05-29","NSSS"
155,159,153,159,161533300,"2023-05-30","NSSS"
160,161,153,155,67078300,"2023-05-31","NSSS"
155,160,153,158,21882500,"2023-06-05","NSSS"
158,163,158,160,25645100,"2023-06-06","NSSS"
160,163,160,161,18981500,"2023-06-07","NSSS"
160,170,160,168,41062900,"2023-06-08","NSSS"
168,181,168,181,84891500,"2023-06-09","NSSS"
178,187,171,186,148228300,"2023-06-12","NSSS"
188,190,185,190,125545400,"2023-06-13","NSSS"
190,191,185,191,69226600,"2023-06-14","NSSS"
191,193,186,189,95995600,"2023-06-15","NSSS"
190,193,186,193,62670400,"2023-06-16","NSSS"
194,194,192,193,57122000,"2023-06-19","NSSS"
193,194,187,193,28830800,"2023-06-20","NSSS"
194,194,192,194,40861100,"2023-06-21","NSSS"
194,198,190,198,52386500,"2023-06-22","NSSS"
198,202,195,199,124184700,"2023-06-23","NSSS"
198,210,197,208,87323500,"2023-06-26","NSSS"
208,212,204,212,110609200,"2023-06-27","NSSS"
212,214,197,202,122568800,"2023-07-03","NSSS"
204,210,200,208,58960100,"2023-07-04","NSSS"
208,214,208,210,72468600,"2023-07-05","NSSS"
210,214,208,214,48770500,"2023-07-06","NSSS"
214,218,212,214,109274700,"2023-07-07","NSSS"
218,218,210,218,51711500,"2023-07-10","NSSS"
218,220,216,218,57988800,"2023-07-11","NSSS"
218,220,216,218,80769000,"2023-07-12","NSSS"
218,220,206,208,80271200,"2023-07-13","NSSS"
208,216,202,214,72397300,"2023-07-14","NSSS"
216,222,214,220,82805900,"2023-07-17","NSSS"
222,226,220,224,80086300,"2023-07-18","NSSS"
224,228,220,220,94015200,"2023-07-20","NSSS"
220,222,216,218,71173000,"2023-07-21","NSSS"
218,220,204,212,111357400,"2023-07-24","NSSS"
212,222,198,218,108827600,"2023-07-25","NSSS"
222,222,214,220,67012000,"2023-07-26","NSSS"
220,226,218,224,72230000,"2023-07-27","NSSS"
226,228,222,226,97372900,"2023-07-28","NSSS"
228,228,222,224,69174900,"2023-07-31","NSSS"
224,224,208,208,80764500,"2023-08-01","NSSS"
208,226,204,226,134953800,"2023-08-02","NSSS"
228,230,220,224,80011500,"2023-08-03","NSSS"
224,226,222,226,38651600,"2023-08-04","NSSS"
224,226,216,216,56623500,"2023-08-07","NSSS"
216,226,214,226,120680000,"2023-08-08","NSSS"
226,228,222,226,62957700,"2023-08-09","NSSS"
224,226,218,222,44172300,"2023-08-10","NSSS"
222,222,210,212,69274000,"2023-08-11","NSSS"
212,214,206,210,51410800,"2023-08-14","NSSS"
208,214,206,212,85621400,"2023-08-15","NSSS"
212,214,204,206,54849900,"2023-08-16","NSSS"
206,206,186,194,66999700,"2023-08-18","NSSS"
194,204,187,198,87821900,"2023-08-21","NSSS"
199,204,195,200,101378400,"2023-08-22","NSSS"
200,240,198,212,356601400,"2023-08-23","NSSS"
212,216,204,210,95386500,"2023-08-24","NSSS"
210,210,197,197,91135200,"2023-08-25","NSSS"
197,197,187,187,83682000,"2023-08-28","NSSS"
187,189,178,184,55870000,"2023-08-29","NSSS"
183,187,182,185,78625600,"2023-08-30","NSSS"
185,190,180,180,87121600,"2023-08-31","NSSS"
180,182,175,181,50043700,"2023-09-01","NSSS"
181,187,181,187,64042100,"2023-09-04","NSSS"
187,189,179,189,80830100,"2023-09-05","NSSS"
189,189,179,179,111516500,"2023-09-06","NSSS"
179,188,165,185,192871600,"2023-09-07","NSSS"
185,196,181,193,220715200,"2023-09-08","NSSS"
193,194,184,189,72135300,"2023-09-11","NSSS"
189,191,185,189,84916600,"2023-09-12","NSSS"
191,191,180,185,70245300,"2023-09-13","NSSS"
184,186,178,179,86391200,"2023-09-14","NSSS"
180,180,169,172,89862000,"2023-09-15","NSSS"
173,189,171,187,109393300,"2023-09-18","NSSS"
187,192,183,186,97300400,"2023-09-19","NSSS"
187,194,185,187,94006000,"2023-09-20","NSSS"
189,195,187,191,119727600,"2023-09-21","NSSS"
185,198,185,195,93137400,"2023-09-22","NSSS"
196,202,188,199,163708500,"2023-09-25","NSSS"
200,202,194,198,98392100,"2023-09-26","NSSS"
200,200,193,199,81674800,"2023-09-27","NSSS"
200,202,198,200,120921600,"2023-09-29","NSSS"
202,202,192,197,56914500,"2023-10-02","NSSS"
196,206,194,204,322907800,"2023-10-03","NSSS"
204,204,190,193,42257100,"2023-10-04","NSSS"
193,195,187,190,58095000,"2023-10-05","NSSS"
190,192,181,190,43323300,"2023-10-06","NSSS"
190,193,187,192,54102400,"2023-10-09","NSSS"
192,192,188,190,32174900,"2023-10-10","NSSS"
190,190,186,189,48739400,"2023-10-11","NSSS"
189,199,189,194,87294000,"2023-10-12","NSSS"
194,198,193,196,154979200,"2023-10-13","NSSS"
196,197,190,191,34755000,"2023-10-16","NSSS"
191,193,188,191,59175600,"2023-10-17","NSSS"
190,191,187,189,55585500,"2023-10-18","NSSS"
189,190,184,187,51099500,"2023-10-19","NSSS"
187,188,183,188,51381900,"2023-10-20","NSSS"
188,189,185,188,56027500,"2023-10-23","NSSS"
188,188,184,186,61693200,"2023-10-24","NSSS"
186,187,182,185,111936700,"2023-10-25","NSSS"
185,186,180,183,60971900,"2023-10-26","NSSS"
180,183,152,170,181190000,"2023-10-27","NSSS"
169,170,127,130,78983600,"2023-10-30","NSSS"
114,167,114,161,81767400,"2023-10-31","NSSS"
161,161,161,161,0,"2023-11-01","NSSS"
161,161,161,161,0,"2023-11-02","NSSS"
161,161,161,161,0,"2023-11-03","NSSS"
161,161,161,161,0,"2023-11-06","NSSS"
161,161,161,161,0,"2023-11-07","NSSS"
161,161,161,161,0,"2023-11-08","NSSS"
161,161,161,161,0,"2023-11-09","NSSS"
161,161,161,161,0,"2023-11-10","NSSS"
161,161,161,161,0,"2023-11-13","NSSS"
161,161,161,161,0,"2023-11-14","NSSS"
161,161,161,161,0,"2023-11-15","NSSS"
161,161,161,161,0,"2023-11-16","NSSS"
161,161,161,161,0,"2023-11-17","NSSS"
161,161,161,161,0,"2023-11-20","NSSS"
161,161,161,161,0,"2023-11-21","NSSS"
161,161,161,161,0,"2023-11-22","NSSS"
161,161,161,161,0,"2023-11-23","NSSS"
161,161,161,161,0,"2023-11-24","NSSS"
161,161,161,161,0,"2023-11-27","NSSS"
161,161,161,161,0,"2023-11-28","NSSS"
161,161,161,161,0,"2023-11-29","NSSS"
161,161,161,161,0,"2023-11-30","NSSS"
174,189,155,185,44997100,"2023-12-01","NSSS"
187,189,176,182,15952200,"2023-12-04","NSSS"
182,183,175,182,21375600,"2023-12-05","NSSS"
182,184,176,180,16035700,"2023-12-06","NSSS"
180,180,176,180,14097600,"2023-12-07","NSSS"
180,181,174,180,16920600,"2023-12-08","NSSS"
181,181,167,173,21249700,"2023-12-11","NSSS"
173,175,168,174,21018000,"2023-12-12","NSSS"
173,175,170,175,19380100,"2023-12-13","NSSS"
171,175,169,173,61341400,"2023-12-14","NSSS"
173,178,171,174,58283600,"2023-12-15","NSSS"
174,176,168,175,22310500,"2023-12-18","NSSS"
171,176,170,175,18764300,"2023-12-19","NSSS"
173,173,167,169,17548100,"2023-12-20","NSSS"
170,170,163,165,21476900,"2023-12-21","NSSS"
165,168,162,166,136572400,"2023-12-22","NSSS"
166,172,164,165,35855700,"2023-12-27","NSSS"
165,170,163,166,48639600,"2023-12-28","NSSS"
166,178,166,177,76435200,"2023-12-29","NSSS"
177,185,172,183,88244400,"2024-01-02","NSSS"
183,187,182,185,81703800,"2024-01-03","NSSS"
185,190,184,190,89030600,"2024-01-04","NSSS"
190,194,186,192,151076100,"2024-01-05","NSSS"
192,192,187,189,57490900,"2024-01-08","NSSS"
189,190,180,190,30598600,"2024-01-09","NSSS"
190,190,182,185,95371700,"2024-01-10","NSSS"
184,188,180,182,27764800,"2024-01-11","NSSS"
182,182,177,177,20980000,"2024-01-12","NSSS"
177,177,177,177,0,"2024-01-15","NSSS"
180,182,179,181,17328900,"2024-01-16","NSSS"
181,185,180,182,20229000,"2024-01-17","NSSS"
182,187,182,185,20510500,"2024-01-18","NSSS"
185,186,180,184,19716800,"2024-01-19","NSSS"
183,186,182,186,21241700,"2024-01-22","NSSS"
186,192,185,191,22585400,"2024-01-23","NSSS"
191,192,188,189,18194800,"2024-01-24","NSSS"
188,190,187,190,15450300,"2024-01-25","NSSS"
190,190,188,188,8736300,"2024-01-26","NSSS"
188,193,187,192,50817100,"2024-01-29","NSSS"
192,195,183,190,28851000,"2024-01-30","NSSS"
190,193,188,192,27252900,"2024-01-31","NSSS"
192,196,191,195,31014800,"2024-02-01","NSSS"
195,198,195,196,22649700,"2024-02-02","NSSS"
195,198,195,197,19316000,"2024-02-05","NSSS"
196,197,193,197,14204800,"2024-02-06","NSSS"
197,197,192,193,11345600,"2024-02-07","NSSS"
193,195,188,193,12143400,"2024-02-12","NSSS"
192,194,190,194,18085000,"2024-02-13","NSSS"
194,197,194,195,15621100,"2024-02-15","NSSS"
195,196,193,193,20165400,"2024-02-16","NSSS"
193,193,187,189,16482800,"2024-02-19","NSSS"
187,194,187,192,27652800,"2024-02-20","NSSS"
192,194,188,193,18607600,"2024-02-21","NSSS"
193,195,192,195,20895300,"2024-02-22","NSSS"
195,195,189,190,10382400,"2024-02-23","NSSS"
189,190,184,190,7428700,"2024-02-26","NSSS"
187,189,183,185,9973800,"2024-02-27","NSSS"
185,186,183,186,6305100,"2024-02-28","NSSS"
186,187,183,185,10559700,"2024-02-29","NSSS"
183,185,183,184,5489200,"2024-03-01","NSSS"
184,184,176,183,6554400,"2024-03-04","NSSS"
183,184,180,181,5657700,"2024-03-05","NSSS"
181,181,175,177,8525000,"2024-03-06","NSSS"
176,176,168,174,9272100,"2024-03-07","NSSS"
174,175,172,175,7485100,"2024-03-08","NSSS"
175,178,172,174,7950400,"2024-03-13","NSSS"
174,174,172,173,6022000,"2024-03-14","NSSS"
173,175,172,175,7616900,"2024-03-15","NSSS"
175,176,173,175,9410700,"2024-03-18","NSSS"
174,178,173,177,7318400,"2024-03-19","NSSS"
176,180,175,180,7616400,"2024-03-20","NSSS"
180,184,178,184,16388700,"2024-03-21","NSSS"
184,188,183,187,20469000,"2024-03-22","NSSS"
187,187,187,187,0,"2024-03-25","NSSS"
187,187,187,187,0,"2024-03-26","NSSS"
188,192,186,192,9831700,"2024-03-27","NSSS"
192,195,192,194,10215100,"2024-03-28","NSSS"
194,196,190,196,18938800,"2024-04-01","NSSS"
196,198,195,197,9794800,"2024-04-02","NSSS"
197,199,196,198,8361900,"2024-04-03","NSSS"
198,200,198,200,9738700,"2024-04-04","NSSS"
200,202,199,202,8651000,"2024-04-05","NSSS"
202,204,197,202,15767300,"2024-04-16","NSSS"
202,208,202,204,16185800,"2024-04-17","NSSS"
202,208,202,208,14914900,"2024-04-18","NSSS"
208,212,206,210,16823500,"2024-04-19","NSSS"
212,212,208,212,14407600,"2024-04-22","NSSS"
210,214,204,212,18028000,"2024-04-23","NSSS"
212,216,212,212,21823500,"2024-04-24","NSSS"
210,214,206,210,17040500,"2024-04-25","NSSS"
206,208,191,202,15226300,"2024-04-26","NSSS"
202,204,195,200,9138700,"2024-04-29","NSSS"
200,204,197,200,9145700,"2024-04-30","NSSS"
200,204,198,200,15718400,"2024-05-02","NSSS"
200,202,196,199,14290100,"2024-05-03","NSSS"
199,200,191,197,15640200,"2024-05-06","NSSS"
196,199,192,195,15668300,"2024-05-07","NSSS"
196,197,194,196,14542800,"2024-05-08","NSSS"
196,197,184,193,15833600,"2024-05-13","NSSS"
194,198,193,194,15556600,"2024-05-14","NSSS"
194,195,192,194,10139700,"2024-05-15","NSSS"
194,195,193,195,10440300,"2024-05-16","NSSS"
195,196,188,189,11981800,"2024-05-17","NSSS"
189,192,187,190,12924000,"2024-05-20","NSSS"
190,191,186,187,13989800,"2024-05-21","NSSS"
187,188,181,188,12618600,"2024-05-22","NSSS"
189,190,183,189,13308400,"2024-05-27","NSSS"
189,191,183,190,14030500,"2024-05-28","NSSS"
190,190,185,188,8980000,"2024-05-29","NSSS"
188,188,181,185,8868700,"2024-05-30","NSSS"
185,187,183,186,9394000,"2024-05-31","NSSS"
186,188,183,187,15319100,"2024-06-03","NSSS"
187,188,185,187,8332700,"2024-06-04","NSSS"
187,188,184,185,7238800,"2024-06-05","NSSS"
185,187,184,186,6779200,"2024-06-06","NSSS"
186,187,185,186,11843500,"2024-06-07","NSSS"
186,187,184,186,7380900,"2024-06-10","NSSS"
187,188,185,187,7654700,"2024-06-11","NSSS"
188,188,183,188,7262100,"2024-06-12","NSSS"
189,189,184,188,7573100,"2024-06-13","NSSS"
188,189,185,187,7747300,"2024-06-14","NSSS"
187,187,179,180,8714200,"2024-06-19","NSSS"
181,185,178,184,8651500,"2024-06-20","NSSS"
208,208,181,185,8307600,"2024-06-21","NSSS"
188,188,182,184,7321100,"2024-06-24","NSSS"
184,184,180,183,7410300,"2024-06-25","NSSS"
183,183,179,183,7346200,"2024-06-26","NSSS"
183,183,180,181,7062700,"2024-06-27","NSSS"
182,182,179,182,7146600,"2024-06-28","NSSS"
183,183,175,177,8532700,"2024-07-01","NSSS"
178,178,172,176,8201000,"2024-07-02","NSSS"
177,179,168,178,13643900,"2024-07-03","NSSS"
179,183,176,183,9342400,"2024-07-04","NSSS"
184,187,183,186,8835200,"2024-07-05","NSSS"
186,190,183,184,7455300,"2024-07-08","NSSS"
184,186,181,184,7771500,"2024-07-09","NSSS"
185,186,182,185,6768200,"2024-07-10","NSSS"
185,186,181,182,10391600,"2024-07-11","NSSS"
183,184,180,183,6917200,"2024-07-12","NSSS"
189,189,180,182,6877800,"2024-07-15","NSSS"
182,183,181,182,7855500,"2024-07-16","NSSS"
183,183,181,182,7853600,"2024-07-17","NSSS"
183,184,181,184,8217600,"2024-07-18","NSSS"
184,184,182,184,7687900,"2024-07-19","NSSS"
185,185,182,184,7161900,"2024-07-22","NSSS"
184,185,182,185,7821500,"2024-07-23","NSSS"
186,186,184,185,7150400,"2024-07-24","NSSS"
185,187,183,185,7614900,"2024-07-25","NSSS"
186,189,185,187,9744100,"2024-07-26","NSSS"
187,187,184,186,17559400,"2024-07-29","NSSS"
186,186,184,186,9047600,"2024-07-30","NSSS"
187,189,186,188,8259400,"2024-07-31","NSSS"
188,189,187,188,7571100,"2024-08-01","NSSS"
189,189,185,187,7516800,"2024-08-02","NSSS"
187,187,180,186,7574100,"2024-08-05","NSSS"
187,187,180,184,7475200,"2024-08-06","NSSS"
185,185,180,184,8531200,"2024-08-07","NSSS"
185,185,181,183,7363500,"2024-08-08","NSSS"
183,183,182,183,6618000,"2024-08-09","NSSS"
183,186,181,186,8340100,"2024-08-12","NSSS"
186,191,186,187,9207300,"2024-08-13","NSSS"
188,189,187,188,6747100,"2024-08-14","NSSS"
188,189,183,187,7791600,"2024-08-15","NSSS"
187,187,185,185,8905000,"2024-08-16","NSSS"
185,187,184,186,7921200,"2024-08-19","NSSS"
186,189,186,187,8815000,"2024-08-20","NSSS"
187,188,185,187,7662700,"2024-08-21","NSSS"
187,188,185,187,8228900,"2024-08-22","NSSS"
187,188,185,188,8616700,"2024-08-23","NSSS"
188,189,186,188,8052100,"2024-08-26","NSSS"
188,189,183,188,9059200,"2024-08-27","NSSS"
188,188,185,187,7081300,"2024-08-28","NSSS"
187,187,184,184,7585300,"2024-08-29","NSSS"
185,187,182,184,7927900,"2024-08-30","NSSS"
185,187,181,185,9819200,"2024-09-02","NSSS"
186,188,185,187,8293300,"2024-09-03","NSSS"
187,188,186,187,7072900,"2024-09-04","NSSS"
188,204,186,189,28870600,"2024-09-05","NSSS"
189,192,186,191,8531600,"2024-09-06","NSSS"
196,196,186,189,9950100,"2024-09-09","NSSS"
190,190,185,188,7328200,"2024-09-10","NSSS"
188,188,183,185,7241500,"2024-09-11","NSSS"
186,187,183,186,17050900,"2024-09-12","NSSS"
187,187,184,186,13717100,"2024-09-13","NSSS"
187,189,185,189,17702700,"2024-09-17","NSSS"
189,192,187,189,27016600,"2024-09-18","NSSS"
189,191,185,188,14805500,"2024-09-19","NSSS"
188,191,185,185,17957500,"2024-09-20","NSSS"
186,187,183,186,8624500,"2024-09-23","NSSS"
187,191,186,187,16194800,"2024-09-24","NSSS"
188,192,187,190,17349400,"2024-09-25","NSSS"
191,200,191,193,22765800,"2024-09-26","NSSS"
194,206,193,195,28826700,"2024-09-27","NSSS"
196,200,192,196,20301400,"2024-09-30","NSSS"
197,199,195,197,16403900,"2024-10-01","NSSS"
198,204,194,195,24372700,"2024-10-02","NSSS"
196,200,189,198,17740000,"2024-10-03","NSSS"
199,202,198,199,16898900,"2024-10-04","NSSS"
199,202,198,200,13914200,"2024-10-07","NSSS"
200,202,199,202,31264000,"2024-10-08","NSSS"
202,204,200,204,28617100,"2024-10-09","NSSS"
204,206,202,206,32201600,"2024-10-10","NSSS"
206,212,206,212,45027900,"2024-10-11","NSSS"
212,216,210,214,33733100,"2024-10-14","NSSS"
214,218,208,216,36742300,"2024-10-15","NSSS"
216,220,212,218,31747000,"2024-10-16","NSSS"
218,230,214,226,54509000,"2024-10-17","NSSS"
226,228,216,226,57398200,"2024-10-18","NSSS"
228,228,220,228,62006100,"2024-10-21","NSSS"
228,232,222,230,73879700,"2024-10-22","NSSS"
230,236,226,226,70253800,"2024-10-23","NSSS"
226,226,212,224,68842500,"2024-10-24","NSSS"
224,230,218,218,67154800,"2024-10-25","NSSS"
218,220,202,210,62370400,"2024-10-28","NSSS"
210,222,210,218,75949500,"2024-10-29","NSSS"
218,220,210,216,61973300,"2024-10-30","NSSS"
216,220,214,220,59965600,"2024-10-31","NSSS"
220,222,212,212,58330100,"2024-11-01","NSSS"