"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"