"Open","High","Low","Close","Volume","Date","Emiten"
300,318,270,316,2002459400,"2023-08-02","CNMA"
340,340,302,314,840282200,"2023-08-03","CNMA"
312,322,304,304,212113900,"2023-08-04","CNMA"
304,316,304,310,142431200,"2023-08-07","CNMA"
310,318,306,308,124996300,"2023-08-08","CNMA"
314,314,300,302,94350000,"2023-08-09","CNMA"
306,308,302,306,47117000,"2023-08-10","CNMA"
306,308,294,300,62235600,"2023-08-11","CNMA"
272,302,272,292,79845900,"2023-08-14","CNMA"
290,296,276,294,148859800,"2023-08-15","CNMA"
298,300,292,296,26812100,"2023-08-16","CNMA"
294,298,290,296,31844700,"2023-08-18","CNMA"
296,300,292,294,17737500,"2023-08-21","CNMA"
294,296,284,284,59606500,"2023-08-22","CNMA"
284,284,278,284,99748200,"2023-08-23","CNMA"
284,284,278,280,31648200,"2023-08-24","CNMA"
266,282,266,280,27238200,"2023-08-25","CNMA"
280,282,272,272,107299700,"2023-08-28","CNMA"
272,276,272,274,36969500,"2023-08-29","CNMA"
274,278,272,274,36842300,"2023-08-30","CNMA"
274,276,272,272,36826100,"2023-08-31","CNMA"
272,274,270,272,28945200,"2023-09-01","CNMA"
272,284,272,272,92387100,"2023-09-04","CNMA"
272,278,272,272,33554100,"2023-09-05","CNMA"
272,274,272,272,49892900,"2023-09-06","CNMA"
272,274,272,272,31118000,"2023-09-07","CNMA"
272,274,272,272,12723200,"2023-09-08","CNMA"
274,288,272,278,100866900,"2023-09-11","CNMA"
276,282,272,274,55420800,"2023-09-12","CNMA"
274,280,274,280,33727900,"2023-09-13","CNMA"
280,282,274,274,14251000,"2023-09-14","CNMA"
274,278,272,274,51520200,"2023-09-15","CNMA"
274,276,272,274,14025200,"2023-09-18","CNMA"
274,274,270,272,47034900,"2023-09-19","CNMA"
272,288,270,276,89895100,"2023-09-20","CNMA"
280,300,276,298,108411600,"2023-09-21","CNMA"
302,302,284,286,43924800,"2023-09-22","CNMA"
286,298,284,294,33661900,"2023-09-25","CNMA"
294,306,290,296,54645200,"2023-09-26","CNMA"
296,304,292,294,18970600,"2023-09-27","CNMA"
294,300,282,300,52202900,"2023-09-29","CNMA"
300,302,292,294,15353300,"2023-10-02","CNMA"
294,300,290,292,22056400,"2023-10-03","CNMA"
292,294,282,292,20645600,"2023-10-04","CNMA"
296,312,292,300,91258700,"2023-10-05","CNMA"
302,310,300,300,32820000,"2023-10-06","CNMA"
300,300,292,292,21481500,"2023-10-09","CNMA"
292,296,288,292,10210600,"2023-10-10","CNMA"
292,298,292,292,23814100,"2023-10-11","CNMA"
292,298,290,292,15779900,"2023-10-12","CNMA"
292,294,282,288,25480400,"2023-10-13","CNMA"
290,292,278,278,31927800,"2023-10-16","CNMA"
280,286,280,284,10275600,"2023-10-17","CNMA"
284,284,280,280,7602200,"2023-10-18","CNMA"
266,286,266,284,8905600,"2023-10-19","CNMA"
284,290,280,288,6884500,"2023-10-20","CNMA"
292,292,280,282,8436800,"2023-10-23","CNMA"
282,286,282,284,5727500,"2023-10-24","CNMA"
286,286,280,280,3425000,"2023-10-25","CNMA"
282,282,274,274,13907600,"2023-10-26","CNMA"
276,282,274,280,8014000,"2023-10-27","CNMA"
282,284,274,280,12974300,"2023-10-30","CNMA"
282,282,276,278,5851600,"2023-10-31","CNMA"
280,280,272,276,16916300,"2023-11-01","CNMA"
276,282,274,278,10178800,"2023-11-02","CNMA"
280,280,274,276,3524100,"2023-11-03","CNMA"
260,278,260,276,5546400,"2023-11-06","CNMA"
276,276,272,276,8683800,"2023-11-07","CNMA"
276,276,272,274,2607600,"2023-11-08","CNMA"
274,278,272,276,17797100,"2023-11-09","CNMA"
276,278,272,272,10721200,"2023-11-10","CNMA"
272,276,272,274,9933700,"2023-11-13","CNMA"
274,276,272,274,7723500,"2023-11-14","CNMA"
270,276,270,276,10736900,"2023-11-15","CNMA"
276,278,272,276,9278600,"2023-11-16","CNMA"
274,276,272,272,9057000,"2023-11-17","CNMA"
256,274,256,274,36543300,"2023-11-20","CNMA"
272,274,272,274,13421000,"2023-11-21","CNMA"
272,274,272,272,6630800,"2023-11-22","CNMA"
272,274,272,274,8671700,"2023-11-23","CNMA"
272,274,272,272,25575100,"2023-11-24","CNMA"
272,274,272,272,4963200,"2023-11-27","CNMA"
272,274,270,274,121363400,"2023-11-28","CNMA"
274,286,272,274,19903500,"2023-11-29","CNMA"
274,278,272,274,4825000,"2023-11-30","CNMA"
274,276,272,274,4631700,"2023-12-01","CNMA"
274,276,272,272,23168100,"2023-12-04","CNMA"
272,274,272,274,17908600,"2023-12-05","CNMA"
272,274,272,274,21490700,"2023-12-06","CNMA"
274,274,272,274,31837800,"2023-12-07","CNMA"
274,274,272,274,26825000,"2023-12-08","CNMA"
274,274,272,274,29992600,"2023-12-11","CNMA"
272,274,272,272,11419400,"2023-12-12","CNMA"
272,274,272,272,15418800,"2023-12-13","CNMA"
272,274,268,272,85926300,"2023-12-14","CNMA"
272,274,268,270,17021900,"2023-12-15","CNMA"
270,270,242,262,54870700,"2023-12-18","CNMA"
262,262,250,254,9357800,"2023-12-19","CNMA"
234,260,234,254,31046700,"2023-12-20","CNMA"
254,256,246,252,25039000,"2023-12-21","CNMA"
252,258,250,256,11536400,"2023-12-22","CNMA"
256,258,252,252,6584800,"2023-12-27","CNMA"
252,264,250,264,37094200,"2023-12-28","CNMA"
264,270,260,270,25044000,"2023-12-29","CNMA"
268,274,264,268,18825900,"2024-01-02","CNMA"
268,270,264,270,6094800,"2024-01-03","CNMA"
266,274,266,270,17557900,"2024-01-04","CNMA"
270,270,264,270,12808400,"2024-01-05","CNMA"
268,270,260,270,24179800,"2024-01-08","CNMA"
266,270,262,270,10840300,"2024-01-09","CNMA"
270,270,266,268,2323200,"2024-01-10","CNMA"
268,268,262,268,5657300,"2024-01-11","CNMA"
268,268,264,268,7196000,"2024-01-12","CNMA"
268,268,268,268,0,"2024-01-15","CNMA"
268,270,266,270,6110400,"2024-01-16","CNMA"
268,270,266,270,4209900,"2024-01-17","CNMA"
268,270,266,270,4889300,"2024-01-18","CNMA"
270,270,266,268,11622800,"2024-01-19","CNMA"
266,270,266,270,11622100,"2024-01-22","CNMA"
268,270,266,268,14844100,"2024-01-23","CNMA"
270,270,266,266,13885200,"2024-01-24","CNMA"
266,266,262,262,3084700,"2024-01-25","CNMA"
260,264,258,262,5381100,"2024-01-26","CNMA"
262,266,256,262,7172900,"2024-01-29","CNMA"
264,268,258,268,7294200,"2024-01-30","CNMA"
266,268,258,268,15864800,"2024-01-31","CNMA"
268,268,258,258,5853400,"2024-02-01","CNMA"
258,258,242,250,29218500,"2024-02-02","CNMA"
242,254,242,250,3828700,"2024-02-05","CNMA"
248,258,248,252,2169100,"2024-02-06","CNMA"
252,254,250,250,2143200,"2024-02-07","CNMA"
250,252,242,252,4567700,"2024-02-12","CNMA"
250,250,246,248,12303100,"2024-02-13","CNMA"
248,260,246,250,11386100,"2024-02-15","CNMA"
250,250,242,246,25717700,"2024-02-16","CNMA"
244,246,228,236,22646100,"2024-02-19","CNMA"
236,242,234,238,10690400,"2024-02-20","CNMA"
238,242,238,240,2549800,"2024-02-21","CNMA"
220,246,220,242,4780300,"2024-02-22","CNMA"
242,246,240,240,4435100,"2024-02-23","CNMA"
244,246,242,244,1064500,"2024-02-26","CNMA"
244,254,242,250,11950400,"2024-02-27","CNMA"
250,254,246,250,10025900,"2024-02-28","CNMA"
250,254,246,248,7583400,"2024-02-29","CNMA"
250,256,248,256,3776400,"2024-03-01","CNMA"
260,260,240,250,9744900,"2024-03-04","CNMA"
246,250,240,248,2021300,"2024-03-05","CNMA"
246,250,242,250,4486200,"2024-03-06","CNMA"
250,250,244,246,812800,"2024-03-07","CNMA"
246,246,234,238,21903600,"2024-03-08","CNMA"
244,282,216,216,178636600,"2024-03-13","CNMA"
198,234,198,226,37972700,"2024-03-14","CNMA"
228,228,218,222,22272900,"2024-03-15","CNMA"
222,228,222,222,5769100,"2024-03-18","CNMA"
224,226,220,222,7915000,"2024-03-19","CNMA"
224,226,222,222,4655000,"2024-03-20","CNMA"
224,226,220,222,18048800,"2024-03-21","CNMA"
222,224,220,220,9016700,"2024-03-22","CNMA"
220,220,220,220,0,"2024-03-25","CNMA"
220,220,220,220,0,"2024-03-26","CNMA"
226,228,214,220,24146800,"2024-03-27","CNMA"
222,234,220,230,7720600,"2024-03-28","CNMA"
230,236,228,234,12836300,"2024-04-01","CNMA"
236,238,228,234,11647600,"2024-04-02","CNMA"
236,238,230,236,10224300,"2024-04-03","CNMA"
238,242,230,242,20634000,"2024-04-04","CNMA"
242,242,238,238,3235500,"2024-04-05","CNMA"
238,240,228,230,1977700,"2024-04-16","CNMA"
234,234,226,226,2661700,"2024-04-17","CNMA"
226,228,220,222,9432700,"2024-04-18","CNMA"
220,224,212,212,8329500,"2024-04-19","CNMA"
210,218,210,212,2100500,"2024-04-22","CNMA"
214,226,214,226,1923800,"2024-04-23","CNMA"
226,228,220,224,1651300,"2024-04-24","CNMA"
226,226,216,220,905300,"2024-04-25","CNMA"
220,222,212,214,1400300,"2024-04-26","CNMA"
212,222,212,218,4845700,"2024-04-29","CNMA"
218,234,200,226,47384200,"2024-04-30","CNMA"
228,230,212,222,32973500,"2024-05-02","CNMA"
222,222,216,220,20865500,"2024-05-03","CNMA"
220,226,218,222,2679200,"2024-05-06","CNMA"
218,222,216,218,3149200,"2024-05-07","CNMA"
218,220,212,220,4928400,"2024-05-08","CNMA"
220,220,210,212,16656100,"2024-05-13","CNMA"
214,214,208,210,11245000,"2024-05-14","CNMA"
210,216,210,214,2322900,"2024-05-15","CNMA"
218,218,212,216,2240800,"2024-05-16","CNMA"
216,216,210,212,2410400,"2024-05-17","CNMA"
214,216,210,212,21995300,"2024-05-20","CNMA"
214,220,208,210,12700800,"2024-05-21","CNMA"
212,212,204,206,6010200,"2024-05-22","CNMA"
204,214,200,212,7260300,"2024-05-27","CNMA"
214,214,210,212,3874700,"2024-05-28","CNMA"
214,216,210,216,3405500,"2024-05-29","CNMA"
216,220,210,218,2139600,"2024-05-30","CNMA"
218,222,214,220,12600400,"2024-05-31","CNMA"
220,224,212,214,4410400,"2024-06-03","CNMA"
214,214,206,210,2342000,"2024-06-04","CNMA"
190,214,190,208,3974000,"2024-06-05","CNMA"
208,212,206,210,902400,"2024-06-06","CNMA"
210,212,208,208,297100,"2024-06-07","CNMA"
216,216,206,210,703700,"2024-06-10","CNMA"
210,210,204,206,5889700,"2024-06-11","CNMA"
206,208,206,206,897300,"2024-06-12","CNMA"
206,206,204,204,1586600,"2024-06-13","CNMA"
206,206,204,204,5690200,"2024-06-14","CNMA"
204,214,200,210,10291800,"2024-06-19","CNMA"
210,214,206,210,2996800,"2024-06-20","CNMA"
210,214,206,212,2210400,"2024-06-21","CNMA"
212,216,208,214,2067400,"2024-06-24","CNMA"
214,216,208,212,2459900,"2024-06-25","CNMA"
210,220,210,212,2646500,"2024-06-26","CNMA"
216,216,212,214,310000,"2024-06-27","CNMA"
210,230,210,230,9796500,"2024-06-28","CNMA"
220,232,218,224,9565300,"2024-07-01","CNMA"
226,244,220,228,19933900,"2024-07-02","CNMA"
230,232,220,220,4712400,"2024-07-03","CNMA"
220,228,220,228,2076500,"2024-07-04","CNMA"
228,228,220,222,883500,"2024-07-05","CNMA"
222,224,218,220,1543300,"2024-07-08","CNMA"
220,224,216,222,11909400,"2024-07-09","CNMA"
222,234,220,228,15151900,"2024-07-10","CNMA"
228,234,220,228,6382400,"2024-07-11","CNMA"
228,232,220,222,7935200,"2024-07-12","CNMA"
222,228,220,226,2489300,"2024-07-15","CNMA"
224,230,224,228,11261500,"2024-07-16","CNMA"
230,230,226,228,10585900,"2024-07-17","CNMA"
230,232,226,228,12335900,"2024-07-18","CNMA"
228,230,222,222,7905300,"2024-07-19","CNMA"
222,232,222,228,13995700,"2024-07-22","CNMA"
234,234,226,228,5847200,"2024-07-23","CNMA"
230,230,212,220,16616000,"2024-07-24","CNMA"
220,222,214,216,3354300,"2024-07-25","CNMA"
220,238,216,220,23047200,"2024-07-26","CNMA"
220,228,220,228,5383000,"2024-07-29","CNMA"
228,230,226,228,11653300,"2024-07-30","CNMA"
228,232,228,230,21836000,"2024-07-31","CNMA"
232,232,224,228,8973000,"2024-08-01","CNMA"
228,228,222,228,10438200,"2024-08-02","CNMA"
228,228,212,214,8399900,"2024-08-05","CNMA"
214,222,212,220,14188000,"2024-08-06","CNMA"
220,222,216,218,15450200,"2024-08-07","CNMA"
220,220,214,218,16773200,"2024-08-08","CNMA"
218,220,216,218,6684400,"2024-08-09","CNMA"
218,222,216,218,10368500,"2024-08-12","CNMA"
220,220,216,218,12417900,"2024-08-13","CNMA"
220,230,218,222,32304500,"2024-08-14","CNMA"
222,228,220,222,19861700,"2024-08-15","CNMA"
222,226,222,224,5571000,"2024-08-16","CNMA"
224,228,220,222,10902100,"2024-08-19","CNMA"
222,230,216,222,20085800,"2024-08-20","CNMA"
222,226,222,224,6756200,"2024-08-21","CNMA"
224,226,220,220,19681100,"2024-08-22","CNMA"
220,226,220,224,5159900,"2024-08-23","CNMA"
224,224,220,222,17643400,"2024-08-26","CNMA"
222,226,220,222,1744400,"2024-08-27","CNMA"
222,224,220,220,7924000,"2024-08-28","CNMA"
220,222,218,222,3340500,"2024-08-29","CNMA"
222,228,218,222,11461300,"2024-08-30","CNMA"
226,228,220,220,12569600,"2024-09-02","CNMA"
222,222,212,214,17946900,"2024-09-03","CNMA"
214,218,210,212,7290900,"2024-09-04","CNMA"
214,214,202,204,20031700,"2024-09-05","CNMA"
190,212,190,212,7178000,"2024-09-06","CNMA"
212,216,210,214,8201200,"2024-09-09","CNMA"
214,220,210,218,7974200,"2024-09-10","CNMA"
220,230,216,224,16416700,"2024-09-11","CNMA"
224,228,220,224,11237700,"2024-09-12","CNMA"
224,224,220,224,9154600,"2024-09-13","CNMA"
224,226,220,222,2013600,"2024-09-17","CNMA"
220,222,218,222,9697900,"2024-09-18","CNMA"
222,224,218,220,6369200,"2024-09-19","CNMA"
220,222,216,220,20103300,"2024-09-20","CNMA"
220,222,218,222,4515600,"2024-09-23","CNMA"
222,226,220,220,5361100,"2024-09-24","CNMA"
222,224,218,222,6749700,"2024-09-25","CNMA"
222,224,220,222,2293000,"2024-09-26","CNMA"
222,226,218,224,12981600,"2024-09-27","CNMA"
224,228,218,222,9308200,"2024-09-30","CNMA"
222,224,220,224,8083100,"2024-10-01","CNMA"
224,224,218,220,18472500,"2024-10-02","CNMA"
220,224,218,220,19813600,"2024-10-03","CNMA"
222,222,214,218,8677200,"2024-10-04","CNMA"
220,222,212,214,9172300,"2024-10-07","CNMA"
214,216,208,210,12272200,"2024-10-08","CNMA"
210,218,210,212,6280000,"2024-10-09","CNMA"
212,214,208,208,7880400,"2024-10-10","CNMA"
208,212,206,212,7214400,"2024-10-11","CNMA"
212,214,206,210,6663600,"2024-10-14","CNMA"
210,212,206,208,3864500,"2024-10-15","CNMA"
208,210,206,208,1772600,"2024-10-16","CNMA"
206,210,206,208,1238900,"2024-10-17","CNMA"
208,210,204,208,4959900,"2024-10-18","CNMA"
208,210,204,206,3742000,"2024-10-21","CNMA"
206,208,199,202,24870000,"2024-10-22","CNMA"
204,206,199,199,28698900,"2024-10-23","CNMA"
200,206,199,202,43183100,"2024-10-24","CNMA"
202,208,202,204,34682700,"2024-10-25","CNMA"
208,208,204,208,14065900,"2024-10-28","CNMA"
208,210,204,208,17117600,"2024-10-29","CNMA"
208,208,202,206,14880100,"2024-10-30","CNMA"
206,206,199,200,15501300,"2024-10-31","CNMA"
200,202,199,200,6105800,"2024-11-01","CNMA"
202,202,191,192,17747800,"2024-11-04","CNMA"
193,195,178,180,40717300,"2024-11-05","CNMA"
180,182,171,178,16828800,"2024-11-06","CNMA"
179,183,179,180,7672000,"2024-11-07","CNMA"
181,183,170,180,7211800,"2024-11-08","CNMA"
180,182,180,180,9207100,"2024-11-11","CNMA"
180,183,180,182,3766600,"2024-11-12","CNMA"
182,194,180,187,5873500,"2024-11-13","CNMA"
187,187,181,184,12111600,"2024-11-14","CNMA"
184,185,180,182,5435500,"2024-11-15","CNMA"
182,183,178,180,10185400,"2024-11-18","CNMA"
180,189,180,181,9858600,"2024-11-19","CNMA"
184,184,180,182,5170100,"2024-11-20","CNMA"
182,183,175,175,5040600,"2024-11-21","CNMA"
176,181,175,181,4042800,"2024-11-22","CNMA"
180,182,179,179,1253900,"2024-11-25","CNMA"
179,181,178,180,1187900,"2024-11-26","CNMA"
179,182,176,178,3817600,"2024-11-28","CNMA"
179,180,176,178,3569300,"2024-11-29","CNMA"
177,181,177,177,5884500,"2024-12-02","CNMA"
180,181,177,178,6276700,"2024-12-03","CNMA"
178,183,178,183,5534200,"2024-12-04","CNMA"
180,183,179,180,6503800,"2024-12-05","CNMA"
180,183,179,180,9085700,"2024-12-06","CNMA"
180,183,180,183,4959000,"2024-12-09","CNMA"
183,183,179,180,9722300,"2024-12-10","CNMA"
181,182,178,179,15046500,"2024-12-11","CNMA"
185,186,177,180,16470700,"2024-12-12","CNMA"
180,181,177,178,3962400,"2024-12-13","CNMA"
180,183,173,177,11141000,"2024-12-16","CNMA"
180,181,172,179,6177300,"2024-12-17","CNMA"
179,180,176,178,2753700,"2024-12-18","CNMA"
178,180,175,176,3116400,"2024-12-19","CNMA"
176,180,174,175,5257300,"2024-12-20","CNMA"
176,180,171,179,3962700,"2024-12-23","CNMA"
179,180,179,180,2528300,"2024-12-24","CNMA"
180,181,179,181,3180300,"2024-12-27","CNMA"
181,202,175,202,16772800,"2024-12-30","CNMA"
198,198,181,184,3864200,"2025-01-02","CNMA"
185,185,181,181,748300,"2025-01-03","CNMA"
182,183,176,177,1446600,"2025-01-06","CNMA"
178,179,175,175,629700,"2025-01-07","CNMA"
175,177,172,173,2362400,"2025-01-08","CNMA"
173,174,171,174,1251900,"2025-01-09","CNMA"
174,174,168,170,5213900,"2025-01-10","CNMA"
171,171,158,168,2749900,"2025-01-13","CNMA"
168,168,160,160,1913700,"2025-01-14","CNMA"
161,165,161,165,1241200,"2025-01-15","CNMA"
165,165,162,163,688800,"2025-01-16","CNMA"
163,164,159,160,1518100,"2025-01-17","CNMA"
160,161,156,158,3227400,"2025-01-20","CNMA"
157,158,156,158,1538600,"2025-01-21","CNMA"
158,159,157,157,1151100,"2025-01-22","CNMA"
158,161,158,159,1144700,"2025-01-23","CNMA"
159,159,157,158,694700,"2025-01-24","CNMA"
158,158,153,153,2269800,"2025-01-30","CNMA"
153,154,151,152,1326700,"2025-01-31","CNMA"
152,152,145,151,4757900,"2025-02-03","CNMA"
151,153,147,147,3413500,"2025-02-04","CNMA"
148,149,140,141,5027700,"2025-02-05","CNMA"
142,143,136,137,3480900,"2025-02-06","CNMA"
137,138,125,128,14876300,"2025-02-07","CNMA"
128,137,128,131,8787100,"2025-02-10","CNMA"
131,143,125,127,15128900,"2025-02-11","CNMA"
128,130,127,129,6701100,"2025-02-12","CNMA"
130,174,129,174,106045500,"2025-02-13","CNMA"
180,188,147,149,163776400,"2025-02-14","CNMA"
149,151,137,141,42997300,"2025-02-17","CNMA"
142,157,142,148,109588500,"2025-02-18","CNMA"
148,149,142,143,24671700,"2025-02-19","CNMA"
144,150,143,147,21783500,"2025-02-20","CNMA"
148,150,143,145,15345800,"2025-02-21","CNMA"
145,147,140,140,12230400,"2025-02-24","CNMA"
141,146,139,140,8108500,"2025-02-25","CNMA"
141,145,139,142,8721000,"2025-02-26","CNMA"
142,148,137,138,19218700,"2025-02-27","CNMA"
141,141,131,131,13589700,"2025-02-28","CNMA"
133,141,133,139,8011100,"2025-03-03","CNMA"
140,140,135,136,3838400,"2025-03-04","CNMA"
136,137,131,132,9507700,"2025-03-05","CNMA"
134,144,133,139,23193200,"2025-03-06","CNMA"
140,140,135,137,10280300,"2025-03-07","CNMA"
137,138,133,134,8934200,"2025-03-10","CNMA"
134,136,132,133,7696500,"2025-03-11","CNMA"
134,136,131,132,7151000,"2025-03-12","CNMA"
133,145,132,133,12630900,"2025-03-13","CNMA"
133,135,131,132,7929400,"2025-03-14","CNMA"
132,133,128,129,17198500,"2025-03-17","CNMA"
129,132,122,125,15899500,"2025-03-18","CNMA"
125,128,121,124,25281400,"2025-03-19","CNMA"
146,146,123,123,32085300,"2025-03-20","CNMA"
124,125,120,120,10151400,"2025-03-21","CNMA"
121,123,116,119,15903100,"2025-03-24","CNMA"
119,153,117,127,273928700,"2025-03-25","CNMA"
129,132,123,123,62185200,"2025-03-26","CNMA"
124,128,123,123,32168300,"2025-03-27","CNMA"
115,118,105,116,42666500,"2025-04-08","CNMA"
116,118,110,112,16722300,"2025-04-09","CNMA"
117,120,114,114,57611300,"2025-04-10","CNMA"
112,116,111,114,17109300,"2025-04-11","CNMA"
114,117,113,114,58450000,"2025-04-14","CNMA"
115,120,114,114,81831200,"2025-04-15","CNMA"
115,116,113,114,18362900,"2025-04-16","CNMA"
114,115,113,114,15424200,"2025-04-17","CNMA"
114,118,114,117,29396900,"2025-04-21","CNMA"
117,128,115,120,72311000,"2025-04-22","CNMA"
122,125,121,123,40102900,"2025-04-23","CNMA"
124,131,123,129,47284200,"2025-04-24","CNMA"
127,136,122,132,72716500,"2025-04-25","CNMA"
134,147,133,144,74391400,"2025-04-28","CNMA"
145,146,141,143,32499300,"2025-04-29","CNMA"
144,147,140,142,24278500,"2025-04-30","CNMA"
143,152,143,151,45724800,"2025-05-02","CNMA"
151,162,151,159,58167600,"2025-05-05","CNMA"
160,175,157,162,64894400,"2025-05-06","CNMA"
163,164,151,162,49958900,"2025-05-07","CNMA"
163,163,158,159,16135200,"2025-05-08","CNMA"
159,164,156,157,23033100,"2025-05-09","CNMA"
158,166,156,164,25879600,"2025-05-14","CNMA"
166,167,160,161,28240900,"2025-05-15","CNMA"
161,164,156,156,23773500,"2025-05-16","CNMA"
156,159,155,156,10072800,"2025-05-19","CNMA"
156,158,147,149,52382500,"2025-05-20","CNMA"
150,154,148,148,21448000,"2025-05-21","CNMA"
148,150,143,146,30373500,"2025-05-22","CNMA"
148,150,147,148,13680600,"2025-05-23","CNMA"
149,150,143,146,41822100,"2025-05-26","CNMA"
146,149,146,147,7645100,"2025-05-27","CNMA"
147,151,145,146,14285000,"2025-05-28","CNMA"
146,146,143,144,30731700,"2025-06-02","CNMA"
144,145,141,143,8041600,"2025-06-03","CNMA"
143,148,141,142,18510400,"2025-06-04","CNMA"
145,150,141,148,23601200,"2025-06-05","CNMA"
148,158,148,153,38842700,"2025-06-10","CNMA"
153,157,153,156,18991100,"2025-06-11","CNMA"
158,164,154,157,47151000,"2025-06-12","CNMA"
157,157,151,154,22169200,"2025-06-13","CNMA"
154,154,146,149,12891700,"2025-06-16","CNMA"
149,152,149,150,8263500,"2025-06-17","CNMA"
150,153,149,150,14856600,"2025-06-18","CNMA"
151,151,144,148,24425100,"2025-06-19","CNMA"
148,150,145,148,7476800,"2025-06-20","CNMA"
145,147,141,142,9333800,"2025-06-23","CNMA"
143,149,143,146,6232700,"2025-06-24","CNMA"
146,147,144,145,4658100,"2025-06-25","CNMA"
145,150,144,148,8481000,"2025-06-26","CNMA"
149,164,149,158,54547700,"2025-06-30","CNMA"
159,161,156,158,21157600,"2025-07-01","CNMA"
158,163,151,155,34360700,"2025-07-02","CNMA"
156,161,154,158,22575900,"2025-07-03","CNMA"
160,160,154,154,14211300,"2025-07-04","CNMA"
155,155,152,154,8882200,"2025-07-07","CNMA"
152,159,152,156,24984300,"2025-07-08","CNMA"
157,161,153,154,105087800,"2025-07-09","CNMA"
154,162,154,159,103687100,"2025-07-10","CNMA"
160,161,157,159,48439900,"2025-07-11","CNMA"
159,159,154,154,40654000,"2025-07-14","CNMA"
154,155,151,153,34255600,"2025-07-15","CNMA"
151,157,151,152,28221600,"2025-07-16","CNMA"
152,155,148,149,54079000,"2025-07-17","CNMA"
150,150,145,145,37148100,"2025-07-18","CNMA"
146,148,143,144,34483100,"2025-07-21","CNMA"
145,147,143,145,57044800,"2025-07-22","CNMA"
145,157,145,151,105384300,"2025-07-23","CNMA"
152,155,149,152,36680900,"2025-07-24","CNMA"
154,154,149,151,56591600,"2025-07-25","CNMA"
152,162,145,145,226971600,"2025-07-28","CNMA"
145,146,141,143,82655300,"2025-07-29","CNMA"
143,143,139,139,50768700,"2025-07-30","CNMA"
138,141,132,139,110424700,"2025-07-31","CNMA"
140,141,134,135,30898500,"2025-08-01","CNMA"
135,136,129,130,68675000,"2025-08-04","CNMA"
130,138,129,137,70275400,"2025-08-05","CNMA"
137,137,131,133,65682300,"2025-08-06","CNMA"
134,144,133,141,73252900,"2025-08-07","CNMA"
143,143,136,141,44598300,"2025-08-08","CNMA"
141,142,137,140,23370900,"2025-08-11","CNMA"
140,141,138,138,16599200,"2025-08-12","CNMA"
138,141,138,141,25288200,"2025-08-13","CNMA"
140,141,135,140,40091800,"2025-08-14","CNMA"
140,141,136,140,40110900,"2025-08-15","CNMA"
NA,NA,NA,NA,NA,"2025-08-18","CNMA"
143,143,137,138,31574600,"2025-08-19","CNMA"
138,140,135,138,38285100,"2025-08-20","CNMA"
139,141,136,141,35821800,"2025-08-21","CNMA"
141,142,138,139,27547500,"2025-08-22","CNMA"
141,141,137,140,46179700,"2025-08-25","CNMA"
140,140,135,135,36316900,"2025-08-26","CNMA"
135,139,133,139,46006900,"2025-08-27","CNMA"
139,139,135,135,30938500,"2025-08-28","CNMA"
135,135,130,133,85150400,"2025-08-29","CNMA"
129,133,125,131,44727200,"2025-09-01","CNMA"
133,134,130,130,27094200,"2025-09-02","CNMA"
130,134,129,133,22243200,"2025-09-03","CNMA"
134,134,131,132,26964400,"2025-09-04","CNMA"
132,135,132,133,19079100,"2025-09-08","CNMA"
133,134,129,131,21390600,"2025-09-09","CNMA"
131,134,131,131,12265700,"2025-09-10","CNMA"
131,134,130,130,30676600,"2025-09-11","CNMA"
130,131,129,130,25962000,"2025-09-12","CNMA"
132,136,130,133,58380600,"2025-09-15","CNMA"
133,138,131,132,107727700,"2025-09-16","CNMA"
132,133,129,130,67428300,"2025-09-17","CNMA"
130,131,128,129,35546600,"2025-09-18","CNMA"
129,131,126,130,50013500,"2025-09-19","CNMA"
129,130,127,128,40695000,"2025-09-22","CNMA"
128,129,126,126,40070600,"2025-09-23","CNMA"
126,127,121,121,98580500,"2025-09-24","CNMA"
122,123,118,119,91399600,"2025-09-25","CNMA"
119,120,117,119,29899900,"2025-09-26","CNMA"
120,123,119,120,55724100,"2025-09-29","CNMA"
120,120,117,119,115764900,"2025-09-30","CNMA"
119,121,117,119,39835400,"2025-10-01","CNMA"
120,123,119,119,51761700,"2025-10-02","CNMA"
122,122,118,119,37188700,"2025-10-03","CNMA"
119,120,116,119,34625100,"2025-10-06","CNMA"
119,119,117,118,20078000,"2025-10-07","CNMA"
118,119,116,118,19641800,"2025-10-08","CNMA"
118,119,117,118,20933900,"2025-10-09","CNMA"
118,119,117,117,12358100,"2025-10-10","CNMA"
116,120,115,119,28060800,"2025-10-13","CNMA"
119,119,114,116,39935300,"2025-10-14","CNMA"
116,119,114,118,32923600,"2025-10-15","CNMA"
119,119,116,116,15555300,"2025-10-16","CNMA"
116,117,111,114,43203200,"2025-10-17","CNMA"
115,118,114,117,24640400,"2025-10-20","CNMA"
117,119,116,118,18249900,"2025-10-21","CNMA"
118,119,117,118,16641500,"2025-10-22","CNMA"
119,124,117,118,96344100,"2025-10-23","CNMA"
118,119,115,116,45276100,"2025-10-24","CNMA"
117,117,114,114,35571100,"2025-10-27","CNMA"
115,117,114,116,14440200,"2025-10-28","CNMA"
116,120,115,117,50140600,"2025-10-29","CNMA"
118,121,117,119,70331900,"2025-10-30","CNMA"
122,122,119,119,29151000,"2025-10-31","CNMA"
120,121,118,120,30183900,"2025-11-03","CNMA"
120,121,118,119,38200400,"2025-11-04","CNMA"
120,120,117,119,23206900,"2025-11-05","CNMA"
119,121,118,120,81045700,"2025-11-06","CNMA"
115,117,115,116,42059700,"2025-11-07","CNMA"
117,117,115,115,18794800,"2025-11-10","CNMA"
115,117,114,117,32658500,"2025-11-11","CNMA"
117,118,115,115,19660600,"2025-11-12","CNMA"
116,116,115,115,16789800,"2025-11-13","CNMA"
115,116,114,115,16576500,"2025-11-14","CNMA"
115,115,113,114,21883800,"2025-11-17","CNMA"
114,115,113,114,11632700,"2025-11-18","CNMA"
114,115,114,114,8953700,"2025-11-19","CNMA"
115,115,114,114,14319600,"2025-11-20","CNMA"
114,115,113,113,25145500,"2025-11-21","CNMA"
113,116,113,114,25629400,"2025-11-24","CNMA"
115,115,113,114,17089900,"2025-11-25","CNMA"
114,117,114,116,37579000,"2025-11-26","CNMA"
117,119,116,117,50879800,"2025-11-27","CNMA"
118,119,116,117,26749500,"2025-11-28","CNMA"
119,131,119,124,334840100,"2025-12-01","CNMA"
125,130,123,124,121424000,"2025-12-02","CNMA"
124,125,121,122,72045500,"2025-12-03","CNMA"
123,124,121,122,29417400,"2025-12-04","CNMA"
121,122,120,121,29744500,"2025-12-05","CNMA"
121,123,120,121,27361900,"2025-12-08","CNMA"
123,123,118,119,50997200,"2025-12-09","CNMA"
119,120,118,119,27320400,"2025-12-10","CNMA"
120,120,116,118,33401600,"2025-12-11","CNMA"
118,119,114,116,29578000,"2025-12-12","CNMA"