674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,201000,5252066653,1790,1790,1790,1790,0
|
|
20230615,200900,5252066653,1790,1790,1790,1790,0
|
|
20230615,200800,5252066653,1790,1790,1790,1790,0
|
|
20230615,200700,5252066653,1790,1790,1790,1790,0
|
|
20230615,200600,5252066653,1790,1790,1790,1790,0
|
|
20230615,200500,5252066653,1790,1790,1790,1790,0
|
|
20230615,200400,5252066653,1790,1790,1790,1790,0
|
|
20230615,200300,5252066653,1790,1790,1790,1790,0
|
|
20230615,200200,5252066653,1790,1790,1790,1790,0
|
|
20230615,200100,5252066653,1790,1790,1790,1790,0
|
|
20230615,200000,5252066653,1790,1790,1790,1790,0
|
|
20230615,195900,5252066653,1790,1790,1790,1790,0
|
|
20230615,195800,5252066653,1790,1790,1790,1790,0
|
|
20230615,195700,5252066653,1790,1790,1790,1790,0
|
|
20230615,195600,5252066653,1790,1790,1790,1790,0
|
|
20230615,195500,5252066653,1790,1790,1790,1790,0
|
|
20230615,195400,5252066653,1790,1790,1790,1790,0
|
|
20230615,195300,5252066653,1790,1790,1790,1790,0
|
|
20230615,195200,5252066653,1790,1790,1790,1790,0
|
|
20230615,195100,5252066653,1790,1790,1790,1790,0
|
|
20230615,195000,5252066653,1790,1790,1790,1790,0
|
|
20230615,194900,5252066653,1790,1790,1790,1790,0
|
|
20230615,194800,5252066653,1790,1790,1790,1790,0
|
|
20230615,194700,5252066653,1790,1790,1790,1790,0
|
|
20230615,194600,5252066653,1790,1790,1790,1790,0
|
|
20230615,194500,5252066653,1790,1790,1790,1790,0
|
|
20230615,194400,5252066653,1790,1790,1790,1790,0
|
|
20230615,194300,5252066653,1790,1790,1790,1790,0
|
|
20230615,194200,5252066653,1790,1790,1790,1790,0
|
|
20230615,194100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,194000,5252066653,1790,1790,1790,1790,0
|
|
20230615,193900,5252066653,1790,1790,1790,1790,0
|
|
20230615,193800,5252066653,1790,1790,1790,1790,0
|
|
20230615,193700,5252066653,1790,1790,1790,1790,0
|
|
20230615,193600,5252066653,1790,1790,1790,1790,0
|
|
20230615,193500,5252066653,1790,1790,1790,1790,0
|
|
20230615,193400,5252066653,1790,1790,1790,1790,0
|
|
20230615,193300,5252066653,1790,1790,1790,1790,0
|
|
20230615,193200,5252066653,1790,1790,1790,1790,0
|
|
20230615,193100,5252066653,1790,1790,1790,1790,0
|
|
20230615,193000,5252066653,1790,1790,1790,1790,0
|
|
20230615,192900,5252066653,1790,1790,1790,1790,0
|
|
20230615,192800,5252066653,1790,1790,1790,1790,0
|
|
20230615,192700,5252066653,1790,1790,1790,1790,0
|
|
20230615,192600,5252066653,1790,1790,1790,1790,0
|
|
20230615,192500,5252066653,1790,1790,1790,1790,0
|
|
20230615,192400,5252066653,1790,1790,1790,1790,0
|
|
20230615,192300,5252066653,1790,1790,1790,1790,0
|
|
20230615,192200,5252066653,1790,1790,1790,1790,0
|
|
20230615,192100,5252066653,1790,1790,1790,1790,0
|
|
20230615,192000,5252066653,1790,1790,1790,1790,0
|
|
20230615,191900,5252066653,1790,1790,1790,1790,0
|
|
20230615,191800,5252066653,1790,1790,1790,1790,0
|
|
20230615,191700,5252066653,1790,1790,1790,1790,0
|
|
20230615,191600,5252066653,1790,1790,1790,1790,0
|
|
20230615,191500,5252066653,1790,1790,1790,1790,0
|
|
20230615,191400,5252066653,1790,1790,1790,1790,0
|
|
20230615,191300,5252066653,1790,1790,1790,1790,0
|
|
20230615,191200,5252066653,1790,1790,1790,1790,0
|
|
20230615,191100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,191000,5252066653,1790,1790,1790,1790,0
|
|
20230615,190900,5252066653,1790,1790,1790,1790,0
|
|
20230615,190800,5252066653,1790,1790,1790,1790,0
|
|
20230615,190700,5252066653,1790,1790,1790,1790,0
|
|
20230615,190600,5252066653,1790,1790,1790,1790,0
|
|
20230615,190500,5252066653,1790,1790,1790,1790,0
|
|
20230615,190400,5252066653,1790,1790,1790,1790,0
|
|
20230615,190300,5252066653,1790,1790,1790,1790,0
|
|
20230615,190200,5252066653,1790,1790,1790,1790,0
|
|
20230615,190100,5252066653,1790,1790,1790,1790,0
|
|
20230615,190000,5252066653,1790,1790,1790,1790,0
|
|
20230615,185900,5252066653,1790,1790,1790,1790,0
|
|
20230615,185800,5252066653,1790,1790,1790,1790,0
|
|
20230615,185700,5252066653,1790,1790,1790,1790,0
|
|
20230615,185600,5252066653,1790,1790,1790,1790,0
|
|
20230615,185500,5252066653,1790,1790,1790,1790,0
|
|
20230615,185400,5252066653,1790,1790,1790,1790,0
|
|
20230615,185300,5252066653,1790,1790,1790,1790,0
|
|
20230615,185200,5252066653,1790,1790,1790,1790,0
|
|
20230615,185100,5252066653,1790,1790,1790,1790,0
|
|
20230615,185000,5252066653,1790,1790,1790,1790,0
|
|
20230615,184900,5252066653,1790,1790,1790,1790,0
|
|
20230615,184800,5252066653,1790,1790,1790,1790,0
|
|
20230615,184700,5252066653,1790,1790,1790,1790,0
|
|
20230615,184600,5252066653,1790,1790,1790,1790,0
|
|
20230615,184500,5252066653,1790,1790,1790,1790,0
|
|
20230615,184400,5252066653,1790,1790,1790,1790,0
|
|
20230615,184300,5252066653,1790,1790,1790,1790,0
|
|
20230615,184200,5252066653,1790,1790,1790,1790,0
|
|
20230615,184100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,184000,5252066653,1790,1790,1790,1790,0
|
|
20230615,183900,5252066653,1790,1790,1790,1790,0
|
|
20230615,183800,5252066653,1790,1790,1790,1790,0
|
|
20230615,183700,5252066653,1790,1790,1790,1790,0
|
|
20230615,183600,5252066653,1790,1790,1790,1790,0
|
|
20230615,183500,5252066653,1790,1790,1790,1790,0
|
|
20230615,183400,5252066653,1790,1790,1790,1790,0
|
|
20230615,183300,5252066653,1790,1790,1790,1790,0
|
|
20230615,183200,5252066653,1790,1790,1790,1790,0
|
|
20230615,183100,5252066653,1790,1790,1790,1790,0
|
|
20230615,183000,5252066653,1790,1790,1790,1790,0
|
|
20230615,182900,5252066653,1790,1790,1790,1790,0
|
|
20230615,182800,5252066653,1790,1790,1790,1790,0
|
|
20230615,182700,5252066653,1790,1790,1790,1790,0
|
|
20230615,182600,5252066653,1790,1790,1790,1790,0
|
|
20230615,182500,5252066653,1790,1790,1790,1790,0
|
|
20230615,182400,5252066653,1790,1790,1790,1790,0
|
|
20230615,182300,5252066653,1790,1790,1790,1790,0
|
|
20230615,182200,5252066653,1790,1790,1790,1790,0
|
|
20230615,182100,5252066653,1790,1790,1790,1790,0
|
|
20230615,182000,5252066653,1790,1790,1790,1790,0
|
|
20230615,181900,5252066653,1790,1790,1790,1790,0
|
|
20230615,181800,5252066653,1790,1790,1790,1790,0
|
|
20230615,181700,5252066653,1790,1790,1790,1790,0
|
|
20230615,181600,5252066653,1790,1790,1790,1790,0
|
|
20230615,181500,5252066653,1790,1790,1790,1790,0
|
|
20230615,181400,5252066653,1790,1790,1790,1790,0
|
|
20230615,181300,5252066653,1790,1790,1790,1790,0
|
|
20230615,181200,5252066653,1790,1790,1790,1790,0
|
|
20230615,181100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,181000,5252066653,1790,1790,1790,1790,0
|
|
20230615,180900,5252066653,1790,1790,1790,1790,0
|
|
20230615,180800,5252066653,1790,1790,1790,1790,0
|
|
20230615,180700,5252066653,1790,1790,1790,1790,0
|
|
20230615,180600,5252066653,1790,1790,1790,1790,0
|
|
20230615,180500,5252066653,1790,1790,1790,1790,0
|
|
20230615,180400,5252066653,1790,1790,1790,1790,0
|
|
20230615,180300,5252066653,1790,1790,1790,1790,0
|
|
20230615,180200,5252066653,1790,1790,1790,1790,0
|
|
20230615,180100,5252066653,1790,1790,1790,1790,0
|
|
20230615,180000,5252066653,1790,1790,1790,1790,0
|
|
20230615,175900,5252066653,1790,1790,1790,1790,0
|
|
20230615,175800,5252066653,1790,1790,1790,1790,0
|
|
20230615,175700,5252066653,1790,1790,1790,1790,0
|
|
20230615,175600,5252066653,1790,1790,1790,1790,0
|
|
20230615,175500,5252066653,1790,1790,1790,1790,0
|
|
20230615,175400,5252066653,1790,1790,1790,1790,0
|
|
20230615,175300,5252066653,1790,1790,1790,1790,0
|
|
20230615,175200,5252066653,1790,1790,1790,1790,0
|
|
20230615,175100,5252066653,1790,1790,1790,1790,0
|
|
20230615,175000,5252066653,1790,1790,1790,1790,0
|
|
20230615,174900,5252066653,1790,1790,1790,1790,0
|
|
20230615,174800,5252066653,1790,1790,1790,1790,0
|
|
20230615,174700,5252066653,1790,1790,1790,1790,0
|
|
20230615,174600,5252066653,1790,1790,1790,1790,0
|
|
20230615,174500,5252066653,1790,1790,1790,1790,0
|
|
20230615,174400,5252066653,1790,1790,1790,1790,0
|
|
20230615,174300,5252066653,1790,1790,1790,1790,0
|
|
20230615,174200,5252066653,1790,1790,1790,1790,0
|
|
20230615,174100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,174000,5252066653,1790,1790,1790,1790,0
|
|
20230615,173900,5252066653,1790,1790,1790,1790,0
|
|
20230615,173800,5252066653,1790,1790,1790,1790,0
|
|
20230615,173700,5252066653,1790,1790,1790,1790,0
|
|
20230615,173600,5252066653,1790,1790,1790,1790,0
|
|
20230615,173500,5252066653,1790,1790,1790,1790,0
|
|
20230615,173400,5252066653,1790,1790,1790,1790,0
|
|
20230615,173300,5252066653,1790,1790,1790,1790,0
|
|
20230615,173200,5252066653,1790,1790,1790,1790,0
|
|
20230615,173100,5252066653,1790,1790,1790,1790,0
|
|
20230615,173000,5252066653,1790,1790,1790,1790,0
|
|
20230615,172900,5252066653,1790,1790,1790,1790,0
|
|
20230615,172800,5252066653,1790,1790,1790,1790,0
|
|
20230615,172700,5252066653,1790,1790,1790,1790,0
|
|
20230615,172600,5252066653,1790,1790,1790,1790,0
|
|
20230615,172500,5252066653,1790,1790,1790,1790,0
|
|
20230615,172400,5252066653,1790,1790,1790,1790,0
|
|
20230615,172300,5252066653,1790,1790,1790,1790,0
|
|
20230615,172200,5252066653,1790,1790,1790,1790,0
|
|
20230615,172100,5252066653,1790,1790,1790,1790,0
|
|
20230615,172000,5252066653,1790,1790,1790,1790,0
|
|
20230615,171900,5252066653,1790,1790,1790,1790,0
|
|
20230615,171800,5252066653,1790,1790,1790,1790,0
|
|
20230615,171700,5252066653,1790,1790,1790,1790,0
|
|
20230615,171600,5252066653,1790,1790,1790,1790,0
|
|
20230615,171500,5252066653,1790,1790,1790,1790,0
|
|
20230615,171400,5252066653,1790,1790,1790,1790,0
|
|
20230615,171300,5252066653,1790,1790,1790,1790,0
|
|
20230615,171200,5252066653,1790,1790,1790,1790,0
|
|
20230615,171100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,171000,5252066653,1790,1790,1790,1790,0
|
|
20230615,170900,5252066653,1790,1790,1790,1790,0
|
|
20230615,170800,5252066653,1790,1790,1790,1790,0
|
|
20230615,170700,5252066653,1790,1790,1790,1790,0
|
|
20230615,170600,5252066653,1790,1790,1790,1790,0
|
|
20230615,170500,5252066653,1790,1790,1790,1790,0
|
|
20230615,170400,5252066653,1790,1790,1790,1790,0
|
|
20230615,170300,5252066653,1790,1790,1790,1790,0
|
|
20230615,170200,5252066653,1790,1790,1790,1790,0
|
|
20230615,170100,5252066653,1790,1790,1790,1790,0
|
|
20230615,170000,5252066653,1790,1790,1790,1790,0
|
|
20230615,165900,5252066653,1790,1790,1790,1790,0
|
|
20230615,165800,5252066653,1790,1790,1790,1790,0
|
|
20230615,165700,5252066653,1790,1790,1790,1790,0
|
|
20230615,165600,5252066653,1790,1790,1790,1790,0
|
|
20230615,165500,5252066653,1790,1790,1790,1790,0
|
|
20230615,165400,5252066653,1790,1790,1790,1790,0
|
|
20230615,165300,5252066653,1790,1790,1790,1790,0
|
|
20230615,165200,5252066653,1790,1790,1790,1790,0
|
|
20230615,165100,5252066653,1790,1790,1790,1790,0
|
|
20230615,165000,5252066653,1790,1790,1790,1790,0
|
|
20230615,164900,5252066653,1790,1790,1790,1790,0
|
|
20230615,164800,5252066653,1790,1790,1790,1790,0
|
|
20230615,164700,5252066653,1790,1790,1790,1790,0
|
|
20230615,164600,5252066653,1790,1790,1790,1790,0
|
|
20230615,164500,5252066653,1790,1790,1790,1790,0
|
|
20230615,164400,5252066653,1790,1790,1790,1790,0
|
|
20230615,164300,5252066653,1790,1790,1790,1790,0
|
|
20230615,164200,5252066653,1790,1790,1790,1790,0
|
|
20230615,164100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,164000,5252066653,1790,1790,1790,1790,0
|
|
20230615,163900,5252066653,1790,1790,1790,1790,0
|
|
20230615,163800,5252066653,1790,1790,1790,1790,0
|
|
20230615,163700,5252066653,1790,1790,1790,1790,0
|
|
20230615,163600,5252066653,1790,1790,1790,1790,0
|
|
20230615,163500,5252066653,1790,1790,1790,1790,0
|
|
20230615,163400,5252066653,1790,1790,1790,1790,0
|
|
20230615,163300,5252066653,1790,1790,1790,1790,0
|
|
20230615,163200,5252066653,1790,1790,1790,1790,0
|
|
20230615,163100,5252066653,1790,1790,1790,1790,0
|
|
20230615,163000,5252066653,1790,1790,1790,1790,0
|
|
20230615,162900,5252066653,1790,1790,1790,1790,0
|
|
20230615,162800,5252066653,1790,1790,1790,1790,0
|
|
20230615,162700,5252066653,1790,1790,1790,1790,0
|
|
20230615,162600,5252066653,1790,1790,1790,1790,0
|
|
20230615,162500,5252066653,1790,1790,1790,1790,0
|
|
20230615,162400,5252066653,1790,1790,1790,1790,0
|
|
20230615,162300,5252066653,1790,1790,1790,1790,0
|
|
20230615,162200,5252066653,1790,1790,1790,1790,0
|
|
20230615,162100,5252066653,1790,1790,1790,1790,0
|
|
20230615,162000,5252066653,1790,1790,1790,1790,0
|
|
20230615,161900,5252066653,1790,1790,1790,1790,0
|
|
20230615,161800,5252066653,1790,1790,1790,1790,0
|
|
20230615,161700,5252066653,1790,1790,1790,1790,0
|
|
20230615,161600,5252066653,1790,1790,1790,1790,0
|
|
20230615,161500,5252066653,1790,1790,1790,1790,0
|
|
20230615,161400,5252066653,1790,1790,1790,1790,0
|
|
20230615,161300,5252066653,1790,1790,1790,1790,0
|
|
20230615,161200,5252066653,1790,1790,1790,1790,0
|
|
20230615,161100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,161000,5252066653,1790,1790,1790,1790,0
|
|
20230615,160900,5252066653,1790,1790,1790,1790,0
|
|
20230615,160800,5252066653,1790,1790,1790,1790,0
|
|
20230615,160700,5252066653,1790,1790,1790,1790,0
|
|
20230615,160600,5252066653,1790,1790,1790,1790,0
|
|
20230615,160500,5252066653,1790,1790,1790,1790,0
|
|
20230615,160400,5252066653,1790,1790,1790,1790,0
|
|
20230615,160300,5252066653,1790,1790,1790,1790,0
|
|
20230615,160200,5252066653,1790,1790,1790,1790,0
|
|
20230615,160100,5252066653,1790,1790,1790,1790,0
|
|
20230615,160000,5252066653,1790,1790,1790,1790,0
|
|
20230615,155900,5252066653,1790,1790,1790,1790,0
|
|
20230615,155800,5252066653,1790,1790,1790,1790,0
|
|
20230615,155700,5252066653,1790,1790,1790,1790,0
|
|
20230615,155600,5252066653,1790,1790,1790,1790,0
|
|
20230615,155500,5252066653,1790,1790,1790,1790,0
|
|
20230615,155400,5252066653,1790,1790,1790,1790,0
|
|
20230615,155300,5252066653,1790,1790,1790,1790,0
|
|
20230615,155200,5252066653,1790,1790,1790,1790,0
|
|
20230615,155100,5252066653,1790,1790,1790,1790,0
|
|
20230615,155000,5252066653,1790,1790,1790,1790,0
|
|
20230615,154900,5252066653,1790,1790,1790,1790,0
|
|
20230615,154800,5252066653,1790,1790,1790,1790,0
|
|
20230615,154700,5252066653,1790,1790,1790,1790,0
|
|
20230615,154600,5252066653,1790,1790,1790,1790,0
|
|
20230615,154500,5252066653,1790,1790,1790,1790,0
|
|
20230615,154400,5252066653,1790,1790,1790,1790,0
|
|
20230615,154300,5252066653,1790,1790,1790,1790,0
|
|
20230615,154200,5252066653,1790,1790,1790,1790,0
|
|
20230615,154100,5252066653,1790,1790,1790,1790,65485
|
|
20230615,154000,5252066653,1790,1790,1790,1790,0
|
|
20230615,153900,5252066653,1790,1790,1790,1790,0
|
|
20230615,153800,5252066653,1790,1790,1790,1790,0
|
|
20230615,153700,5252066653,1790,1790,1790,1790,0
|
|
20230615,153600,5252066653,1790,1790,1790,1790,0
|
|
20230615,153500,5252066653,1790,1790,1790,1790,0
|
|
20230615,153400,5252066653,1790,1790,1790,1790,0
|
|
20230615,153300,5252066653,1790,1790,1790,1790,0
|
|
20230615,153200,5252066653,1790,1790,1790,1790,0
|
|
20230615,153100,5252066653,1790,1790,1790,1790,0
|
|
20230615,153000,5252066653,1790,1790,1790,1790,65485
|
|
20230615,152900,5134848503,1763,1763,1763,1763,0
|
|
20230615,152800,5134848503,1763,1763,1763,1763,0
|
|
20230615,152700,5134848503,1763,1763,1763,1763,0
|
|
20230615,152600,5134848503,1763,1763,1763,1763,0
|
|
20230615,152500,5134848503,1763,1763,1763,1763,0
|
|
20230615,152400,5134848503,1763,1763,1763,1763,0
|
|
20230615,152300,5134848503,1763,1763,1763,1763,0
|
|
20230615,152200,5134848503,1763,1763,1763,1763,0
|
|
20230615,152100,5134848503,1763,1763,1763,1763,0
|
|
20230615,152000,5134848503,1763,1763,1763,1763,0
|
|
20230615,151900,5134848503,1763,1756,1765,1755,52621
|
|
20230615,151800,5042242682,1756,1739,1756,1737,16257
|
|
20230615,151700,5013883600,1739,1740,1754,1736,18501
|
|
20230615,151600,4981694217,1740,1742,1743,1735,12935
|
|
20230615,151500,4959229870,1743,1756,1756,1730,18795
|
|
20230615,151400,4926568562,1756,1727,1761,1727,19130
|
|
20230615,151300,4893154258,1722,1723,1730,1722,19420
|
|
20230615,151200,4859649381,1722,1717,1722,1712,5871
|
|
20230615,151100,4849560988,1711,1720,1720,1709,6029
|
|
20230615,151000,4839252480,1719,1714,1719,1714,3556
|
|
20230615,150900,4833146383,1712,1715,1715,1711,63
|
|
20230615,150800,4833038552,1716,1716,1717,1716,1578
|
|
20230615,150700,4830330122,1716,1709,1716,1709,11362
|
|
20230615,150600,4810907885,1715,1711,1715,1700,8855
|
|
20230615,150500,4795788031,1716,1715,1716,1711,1445
|
|
20230615,150400,4793312308,1716,1706,1716,1704,2262
|
|
20230615,150300,4789449870,1704,1715,1715,1704,13257
|
|
20230615,150200,4766784014,1714,1716,1716,1714,568
|
|
20230615,150100,4765809678,1717,1717,1717,1715,1389
|
|
20230615,150000,4763425764,1717,1717,1718,1716,330
|
|
20230615,145900,4762859454,1717,1716,1718,1716,1257
|
|
20230615,145800,4760702438,1716,1715,1716,1712,3501
|
|
20230615,145700,4754708519,1716,1719,1719,1716,2012
|
|
20230615,145600,4751255313,1718,1717,1719,1717,248
|
|
20230615,145500,4750829264,1718,1719,1720,1717,14
|
|
20230615,145400,4750805215,1718,1721,1721,1718,1979
|
|
20230615,145300,4747403749,1722,1722,1724,1719,884
|
|
20230615,145200,4745880796,1722,1720,1722,1717,15439
|
|
20230615,145100,4719346619,1719,1717,1720,1716,6090
|
|
20230615,145000,4708892809,1718,1711,1718,1711,5292
|
|
20230615,144900,4699820732,1710,1715,1715,1710,2114
|
|
20230615,144800,4696204286,1715,1714,1715,1711,1932
|
|
20230615,144700,4692898417,1714,1715,1715,1714,4
|
|
20230615,144600,4692891558,1716,1715,1716,1708,2553
|
|
20230615,144500,4688523256,1715,1717,1717,1714,3563
|
|
20230615,144400,4682412599,1717,1714,1718,1714,3150
|
|
20230615,144300,4677006083,1714,1715,1715,1714,5
|
|
20230615,144200,4676997512,1715,1713,1715,1713,244
|
|
20230615,144100,4676579300,1716,1715,1716,1711,4100
|
|
20230615,144000,4669560836,1714,1716,1716,1714,51
|
|
20230615,143900,4669473419,1717,1714,1717,1711,2414
|
|
20230615,143800,4665339723,1712,1717,1717,1712,347
|
|
20230615,143700,4664744669,1717,1714,1720,1714,1595
|
|
20230615,143600,4662007923,1711,1711,1714,1710,2294
|
|
20230615,143500,4658081263,1711,1710,1711,1710,1460
|
|
20230615,143400,4655583703,1711,1711,1711,1711,21
|
|
20230615,143300,4655547772,1711,1710,1711,1710,131
|
|
20230615,143200,4655323761,1710,1710,1710,1710,0
|
|
20230615,143100,4655323761,1710,1710,1710,1704,905
|
|
20230615,143000,4653779245,1709,1711,1711,1709,839
|
|
20230615,142900,4652344555,1711,1702,1712,1702,7149
|
|
20230615,142800,4640124723,1703,1704,1705,1703,508
|
|
20230615,142700,4639259087,1712,1709,1712,1709,2665
|
|
20230615,142600,4634699141,1699,1701,1712,1699,17480
|
|
20230615,142500,4604976453,1712,1710,1712,1700,834
|
|
20230615,142400,4603555672,1702,1710,1713,1700,1207
|
|
20230615,142300,4601499916,1709,1705,1709,1699,7
|
|
20230615,142200,4601487973,1695,1699,1702,1695,1820
|
|
20230615,142100,4598395653,1702,1715,1717,1698,5833
|
|
20230615,142000,4588432558,1717,1715,1718,1696,8759
|
|
20230615,141900,4573524286,1716,1715,1716,1715,230
|
|
20230615,141800,4573129630,1716,1701,1716,1701,1669
|
|
20230615,141700,4570281837,1701,1701,1705,1699,6078
|
|
20230615,141600,4559929537,1702,1698,1705,1697,3685
|
|
20230615,141500,4553655180,1704,1709,1719,1693,28623
|
|
20230615,141400,4505013020,1720,1719,1720,1709,4488
|
|
20230615,141300,4497334621,1723,1721,1723,1718,1121
|
|
20230615,141200,4495406942,1723,1710,1723,1706,6941
|
|
20230615,141100,4483522848,1710,1722,1724,1710,12677
|
|
20230615,141000,4461793783,1722,1721,1724,1717,7540
|
|
20230615,140900,4448817770,1720,1743,1743,1717,35193
|
|
20230615,140800,4388133239,1743,1745,1745,1730,10087
|
|
20230615,140700,4370673325,1745,1743,1745,1730,10387
|
|
20230615,140600,4352678476,1744,1744,1745,1744,1173
|
|
20230615,140500,4350632761,1745,1739,1745,1734,5264
|
|
20230615,140400,4341480546,1746,1740,1746,1740,2630
|
|
20230615,140300,4336891484,1741,1746,1746,1741,471
|
|
20230615,140200,4336071468,1746,1746,1746,1746,500
|
|
20230615,140100,4335198468,1747,1747,1747,1747,0
|
|
20230615,140000,4335198468,1747,1740,1747,1740,1174
|
|
20230615,135900,4333155620,1747,1739,1747,1732,5213
|
|
20230615,135800,4324108488,1747,1746,1748,1740,5459
|
|
20230615,135700,4314604647,1747,1745,1747,1745,395
|
|
20230615,135600,4313914847,1747,1743,1747,1743,2419
|
|
20230615,135500,4309693312,1744,1742,1744,1740,453
|
|
20230615,135400,4308903775,1740,1743,1743,1740,1733
|
|
20230615,135300,4305888264,1742,1737,1742,1737,1356
|
|
20230615,135200,4303528388,1737,1736,1737,1736,500
|
|
20230615,135100,4302660290,1737,1737,1737,1737,0
|
|
20230615,135000,4302660290,1737,1740,1740,1737,110
|
|
20230615,134900,4302469177,1739,1732,1739,1732,292
|
|
20230615,134800,4301961618,1737,1737,1737,1732,593
|
|
20230615,134700,4300933452,1737,1736,1737,1736,500
|
|
20230615,134600,4300065182,1736,1736,1736,1736,0
|
|
20230615,134500,4300065182,1736,1736,1736,1736,2
|
|
20230615,134400,4300061710,1736,1736,1736,1736,0
|
|
20230615,134300,4300061710,1736,1732,1737,1732,435
|
|
20230615,134200,4299306553,1736,1736,1736,1736,0
|
|
20230615,134100,4299306553,1736,1736,1736,1736,869
|
|
20230615,134000,4297797969,1736,1736,1736,1731,503
|
|
20230615,133900,4296927261,1731,1731,1731,1731,34
|
|
20230615,133800,4296868407,1731,1735,1735,1731,1247
|
|
20230615,133700,4294709136,1731,1735,1738,1731,2602
|
|
20230615,133600,4290200219,1735,1735,1738,1735,512
|
|
20230615,133500,4289310389,1738,1738,1738,1738,0
|
|
20230615,133400,4289310389,1738,1735,1738,1735,61
|
|
20230615,133300,4289204551,1735,1738,1739,1735,1551
|
|
20230615,133200,4286511940,1738,1738,1738,1738,75
|
|
20230615,133100,4286381590,1738,1739,1739,1737,127
|
|
20230615,133000,4286160787,1739,1738,1739,1737,343
|
|
20230615,132900,4285564656,1738,1739,1739,1738,202
|
|
20230615,132800,4285213578,1736,1743,1743,1736,3
|
|
20230615,132700,4285208356,1744,1744,1745,1744,24
|
|
20230615,132600,4285166497,1745,1735,1745,1735,242
|
|
20230615,132500,4284746292,1745,1745,1745,1745,302
|
|
20230615,132400,4284219302,1745,1745,1745,1745,2
|
|
20230615,132300,4284215812,1745,1743,1745,1733,1118
|
|
20230615,132200,4282276474,1733,1745,1745,1733,899
|
|
20230615,132100,4280718483,1745,1748,1748,1731,2518
|
|
20230615,132000,4276356095,1748,1748,1749,1748,8
|
|
20230615,131900,4276342107,1749,1748,1751,1748,967
|
|
20230615,131800,4274650522,1748,1741,1748,1733,5157
|
|
20230615,131700,4265684644,1741,1734,1743,1733,1002
|
|
20230615,131600,4263945320,1741,1734,1741,1732,2268
|
|
20230615,131500,4260015080,1739,1741,1741,1739,100
|
|
20230615,131400,4259841080,1742,1740,1746,1730,30031
|
|
20230615,131300,4207794576,1740,1745,1746,1740,12
|
|
20230615,131200,4207773640,1744,1744,1744,1744,5
|
|
20230615,131100,4207764920,1746,1745,1746,1736,1622
|
|
20230615,131000,4204946291,1745,1745,1745,1745,43
|
|
20230615,130900,4204871256,1746,1742,1746,1738,1298
|
|
20230615,130800,4202614574,1745,1745,1745,1736,1820
|
|
20230615,130700,4199452429,1745,1744,1745,1743,375
|
|
20230615,130600,4198798502,1744,1750,1750,1734,7549
|
|
20230615,130500,4185672572,1756,1757,1758,1740,13112
|
|
20230615,130400,4162820879,1756,1757,1757,1746,2072
|
|
20230615,130300,4159192134,1756,1757,1757,1754,152
|
|
20230615,130200,4158925321,1757,1757,1757,1757,164
|
|
20230615,130100,4158637173,1758,1755,1758,1755,503
|
|
20230615,130000,4157754399,1755,1755,1758,1755,197
|
|
20230615,125900,4157408658,1755,1758,1758,1755,252
|
|
20230615,125800,4156966392,1759,1759,1759,1759,1
|
|
20230615,125700,4156964633,1758,1758,1758,1758,398
|
|
20230615,125600,4156264949,1758,1758,1758,1750,5781
|
|
20230615,125500,4146146824,1758,1759,1759,1755,73
|
|
20230615,125400,4146018475,1759,1759,1759,1750,30219
|
|
20230615,125300,4093125363,1759,1760,1760,1759,65
|
|
20230615,125200,4093011014,1760,1759,1760,1758,3725
|
|
20230615,125100,4086459236,1759,1758,1760,1758,668
|
|
20230615,125000,4085284838,1758,1754,1759,1754,2734
|
|
20230615,124900,4080482017,1755,1757,1757,1755,640
|
|
20230615,124800,4079358808,1757,1755,1757,1754,2312
|
|
20230615,124700,4075299784,1755,1753,1756,1753,1676
|
|
20230615,124600,4072358193,1753,1750,1753,1750,495
|
|
20230615,124500,4071491904,1750,1750,1750,1750,3
|
|
20230615,124400,4071486654,1743,1745,1745,1743,227
|
|
20230615,124300,4071090981,1750,1747,1750,1743,4177
|
|
20230615,124200,4063807795,1750,1749,1750,1748,1015
|
|
20230615,124100,4062031708,1749,1753,1753,1749,35
|
|
20230615,124000,4061970365,1755,1749,1755,1744,711
|
|
20230615,123900,4060726976,1744,1749,1749,1744,110
|
|
20230615,123800,4060534633,1750,1750,1750,1750,1
|
|
20230615,123700,4060532883,1750,1750,1750,1745,40
|
|
20230615,123600,4060462888,1744,1750,1750,1744,203
|
|
20230615,123500,4060108849,1750,1753,1753,1744,748
|
|
20230615,123400,4058804050,1753,1750,1753,1745,1375
|
|
20230615,123300,4056404646,1753,1753,1753,1753,3
|
|
20230615,123200,4056399387,1753,1753,1753,1753,1
|
|
20230615,123100,4056397634,1755,1748,1755,1748,401
|
|
20230615,123000,4055696679,1756,1756,1756,1744,10006
|
|
20230615,122900,4038216762,1756,1749,1756,1748,1616
|
|
20230615,122800,4035386605,1748,1751,1751,1748,498
|
|
20230615,122700,4034515747,1752,1747,1752,1747,2551
|
|
20230615,122600,4030058735,1747,1752,1752,1745,692
|
|
20230615,122500,4028847266,1752,1752,1752,1752,650
|
|
20230615,122400,4027708466,1753,1755,1755,1746,319
|
|
20230615,122300,4027148699,1758,1758,1758,1758,0
|
|
20230615,122200,4027148699,1758,1758,1758,1758,13
|
|
20230615,122100,4027125845,1746,1758,1758,1746,10002
|
|
20230615,122000,4009632215,1759,1759,1759,1759,441
|
|
20230615,121900,4008856496,1759,1758,1759,1758,559
|
|
20230615,121800,4007873310,1759,1758,1759,1758,262
|
|
20230615,121700,4007412652,1759,1750,1759,1750,46
|
|
20230615,121600,4007331765,1759,1758,1759,1757,940
|
|
20230615,121500,4005679255,1758,1750,1760,1745,6369
|
|
20230615,121400,3994549934,1761,1761,1761,1761,3
|
|
20230615,121300,3994544651,1747,1763,1763,1746,2425
|
|
20230615,121200,3990288807,1763,1763,1763,1763,273
|
|
20230615,121100,3989807508,1760,1763,1763,1760,857
|
|
20230615,121000,3988299098,1763,1760,1763,1760,451
|
|
20230615,120900,3987504235,1761,1760,1761,1757,21
|
|
20230615,120800,3987467313,1764,1760,1764,1760,5590
|
|
20230615,120700,3977625619,1760,1762,1762,1760,1023
|
|
20230615,120600,3975825119,1762,1760,1762,1760,528
|
|
20230615,120500,3974895303,1760,1760,1760,1760,500
|
|
20230615,120400,3974015303,1765,1758,1765,1758,3524
|
|
20230615,120300,3967805526,1758,1757,1758,1757,420
|
|
20230615,120200,3967067464,1757,1755,1757,1745,2366
|
|
20230615,120100,3962930452,1755,1755,1757,1755,2511
|
|
20230615,120000,3958522647,1757,1755,1757,1754,55
|
|
20230615,115900,3958426169,1754,1759,1759,1754,1749
|
|
20230615,115800,3955351518,1759,1759,1761,1758,5410
|
|
20230615,115700,3945834004,1759,1754,1759,1754,2165
|
|
20230615,115600,3942032127,1753,1752,1753,1752,603
|
|
20230615,115500,3940975395,1752,1750,1752,1750,336
|
|
20230615,115400,3940386955,1750,1749,1750,1749,5027
|
|
20230615,115300,3931590276,1750,1749,1750,1748,229
|
|
20230615,115200,3931189837,1749,1749,1749,1749,9
|
|
20230615,115100,3931174096,1749,1749,1750,1749,101
|
|
20230615,115000,3930997446,1749,1743,1749,1743,2828
|
|
20230615,114900,3926062476,1743,1742,1743,1742,1845
|
|
20230615,114800,3922848307,1742,1741,1742,1741,103
|
|
20230615,114700,3922668941,1741,1736,1741,1736,1265
|
|
20230615,114600,3920472316,1742,1742,1742,1737,545
|
|
20230615,114500,3919524637,1743,1743,1743,1733,1480
|
|
20230615,114400,3916959777,1743,1735,1743,1733,1211
|
|
20230615,114300,3914861076,1732,1737,1737,1732,4234
|
|
20230615,114200,3907514753,1743,1743,1743,1743,0
|
|
20230615,114100,3907514753,1743,1743,1743,1735,109
|
|
20230615,114000,3907325566,1735,1739,1739,1735,753
|
|
20230615,113900,3906018690,1743,1741,1743,1740,906
|
|
20230615,113800,3904442138,1743,1743,1743,1740,1307
|
|
20230615,113700,3902166279,1743,1744,1744,1743,755
|
|
20230615,113600,3900849982,1746,1744,1746,1744,506
|
|
20230615,113500,3899967506,1747,1746,1747,1745,1718
|
|
20230615,113400,3896969078,1746,1749,1749,1746,320
|
|
20230615,113300,3896410105,1747,1748,1749,1747,212
|
|
20230615,113200,3896039584,1749,1748,1750,1748,2276
|
|
20230615,113100,3892060830,1747,1747,1748,1747,2716
|
|
20230615,113000,3887315886,1747,1748,1748,1747,927
|
|
20230615,112900,3885696416,1748,1746,1748,1746,322
|
|
20230615,112800,3885134200,1748,1746,1748,1746,275
|
|
20230615,112700,3884653958,1746,1745,1747,1745,69
|
|
20230615,112600,3884533488,1747,1747,1747,1747,1040
|
|
20230615,112500,3882716608,1747,1747,1747,1747,5
|
|
20230615,112400,3882707873,1747,1747,1747,1747,0
|
|
20230615,112300,3882707873,1747,1743,1747,1742,2015
|
|
20230615,112200,3879196975,1748,1741,1748,1741,6673
|
|
20230615,112100,3867548860,1744,1744,1744,1744,210
|
|
20230615,112000,3867182620,1745,1748,1748,1730,8688
|
|
20230615,111900,3852127432,1735,1747,1748,1735,6938
|
|
20230615,111800,3840063486,1745,1744,1747,1739,1540
|
|
20230615,111700,3837381628,1740,1740,1744,1739,2202
|
|
20230615,111600,3833548742,1739,1738,1739,1736,11484
|
|
20230615,111500,3813602328,1739,1739,1740,1738,6211
|
|
20230615,111400,3802800887,1739,1738,1742,1738,1916
|
|
20230615,111300,3799469129,1740,1742,1742,1740,1630
|
|
20230615,111200,3796630558,1742,1735,1742,1735,598
|
|
20230615,111100,3795589241,1743,1739,1744,1732,976
|
|
20230615,111000,3793895398,1731,1739,1744,1731,1886
|
|
20230615,110900,3790626404,1739,1739,1740,1737,1088
|
|
20230615,110800,3788735544,1738,1731,1738,1729,20250
|
|
20230615,110700,3753678051,1731,1736,1737,1731,15081
|
|
20230615,110600,3727540961,1737,1740,1743,1737,15422
|
|
20230615,110500,3700732703,1743,1741,1744,1740,9026
|
|
20230615,110400,3685023590,1742,1742,1745,1741,839
|
|
20230615,110300,3683562404,1742,1744,1745,1741,3087
|
|
20230615,110200,3678180743,1744,1746,1746,1740,3617
|
|
20230615,110100,3671882794,1741,1745,1747,1741,4419
|
|
20230615,110000,3664186184,1747,1747,1747,1741,8121
|
|
20230615,105900,3650038245,1747,1741,1748,1740,1875
|
|
20230615,105800,3646774991,1748,1748,1748,1740,3973
|
|
20230615,105700,3639836669,1748,1748,1748,1737,2848
|
|
20230615,105600,3634883487,1745,1747,1752,1745,4186
|
|
20230615,105500,3627573696,1752,1750,1752,1747,631
|
|
20230615,105400,3626470492,1753,1753,1753,1750,4825
|
|
20230615,105300,3618017521,1761,1746,1763,1746,949
|
|
20230615,105200,3616348891,1764,1764,1764,1735,8698
|
|
20230615,105100,3601112781,1765,1765,1765,1757,994
|
|
20230615,105000,3599364525,1760,1767,1767,1759,1640
|
|
20230615,104900,3596477927,1770,1769,1770,1760,6798
|
|
20230615,104800,3584492453,1770,1770,1770,1767,316
|
|
20230615,104700,3583933199,1770,1772,1772,1763,5124
|
|
20230615,104600,3574878337,1775,1774,1777,1768,3533
|
|
20230615,104500,3568622436,1777,1784,1784,1771,1970
|
|
20230615,104400,3565119177,1785,1789,1793,1780,5876
|
|
20230615,104300,3554625608,1790,1770,1790,1770,12318
|
|
20230615,104200,3532703940,1770,1770,1771,1769,9160
|
|
20230615,104100,3516497983,1772,1769,1772,1768,6697
|
|
20230615,104000,3504651139,1769,1771,1771,1764,3296
|
|
20230615,103900,3498817222,1774,1775,1775,1771,1383
|
|
20230615,103800,3496365415,1771,1775,1775,1771,6309
|
|
20230615,103700,3485173962,1775,1774,1782,1770,8114
|
|
20230615,103600,3470773393,1774,1765,1774,1765,10262
|
|
20230615,103500,3452616105,1766,1766,1766,1763,7358
|
|
20230615,103400,3439640204,1766,1760,1767,1760,5733
|
|
20230615,103300,3429534192,1761,1766,1766,1761,3512
|
|
20230615,103200,3423342311,1767,1762,1767,1757,16228
|
|
20230615,103100,3394741366,1762,1759,1763,1757,10621
|
|
20230615,103000,3376036114,1764,1748,1765,1745,33447
|
|
20230615,102900,3317359450,1747,1745,1747,1745,4929
|
|
20230615,102800,3308751236,1746,1737,1746,1736,7279
|
|
20230615,102700,3296093771,1736,1736,1738,1733,3689
|
|
20230615,102600,3289693648,1738,1739,1739,1732,25606
|
|
20230615,102500,3245233707,1738,1738,1741,1738,13777
|
|
20230615,102400,3221286387,1741,1741,1744,1738,950
|
|
20230615,102300,3219632966,1744,1739,1744,1738,3033
|
|
20230615,102200,3214358957,1738,1746,1746,1738,6319
|
|
20230615,102100,3203373931,1747,1746,1747,1746,382
|
|
20230615,102000,3202706639,1747,1747,1747,1739,299
|
|
20230615,101900,3202185420,1738,1739,1748,1738,2794
|
|
20230615,101800,3197323718,1739,1743,1743,1739,3117
|
|
20230615,101700,3191902597,1740,1747,1747,1740,7687
|
|
20230615,101600,3178504215,1744,1748,1749,1744,4420
|
|
20230615,101500,3170783974,1749,1746,1749,1744,9953
|
|
20230615,101400,3153419651,1750,1746,1751,1744,7619
|
|
20230615,101300,3140106528,1749,1746,1749,1746,1467
|
|
20230615,101200,3137544729,1749,1746,1749,1745,2155
|
|
20230615,101100,3133778784,1750,1751,1752,1744,3597
|
|
20230615,101000,3127481731,1752,1744,1752,1744,14820
|
|
20230615,100900,3101602943,1747,1744,1747,1744,2761
|
|
20230615,100800,3096786906,1743,1743,1743,1743,223
|
|
20230615,100700,3096398217,1742,1738,1742,1736,3500
|
|
20230615,100600,3090312019,1737,1739,1748,1737,7560
|
|
20230615,100500,3077155214,1738,1744,1744,1738,12241
|
|
20230615,100400,3055850399,1748,1741,1753,1740,20289
|
|
20230615,100300,3020515707,1741,1751,1754,1741,12243
|
|
20230615,100200,2999147037,1752,1753,1754,1743,5499
|
|
20230615,100100,2989541636,1753,1744,1753,1743,6461
|
|
20230615,100000,2978239237,1744,1744,1753,1744,2212
|
|
20230615,095900,2974378986,1744,1752,1758,1743,13869
|
|
20230615,095800,2950087351,1750,1742,1750,1742,4046
|
|
20230615,095700,2943021906,1742,1744,1749,1741,16496
|
|
20230615,095600,2914252855,1744,1750,1750,1740,47101
|
|
20230615,095500,2832140577,1750,1745,1754,1743,9854
|
|
20230615,095400,2814896060,1742,1758,1767,1741,56204
|
|
20230615,095300,2716612187,1758,1787,1787,1744,104777
|
|
20230615,095200,2531868057,1788,1789,1805,1788,54745
|
|
20230615,095100,2433507755,1800,1811,1838,1787,162826
|
|
20230615,095000,2137475145,1811,1787,1820,1780,131958
|
|
20230615,094900,1899423753,1786,1769,1786,1769,57695
|
|
20230615,094800,1796978688,1769,1765,1770,1764,9298
|
|
20230615,094700,1780540163,1770,1774,1774,1765,33695
|
|
20230615,094600,1720893888,1774,1771,1776,1770,49240
|
|
20230615,094500,1633612218,1771,1769,1772,1765,15681
|
|
20230615,094400,1605850951,1770,1771,1772,1765,21488
|
|
20230615,094300,1567852519,1771,1768,1772,1766,14748
|
|
20230615,094200,1541757679,1771,1776,1776,1763,86802
|
|
20230615,094100,1388040908,1776,1758,1777,1758,63118
|
|
20230615,094000,1276354838,1753,1741,1760,1741,61455
|
|
20230615,093900,1168841690,1741,1742,1743,1739,11202
|
|
20230615,093800,1149338820,1743,1738,1743,1738,35429
|
|
20230615,093700,1087643714,1738,1739,1742,1738,24374
|
|
20230615,093600,1045216228,1740,1735,1740,1732,5547
|
|
20230615,093500,1035586155,1735,1738,1740,1735,12323
|
|
20230615,093400,1014180747,1738,1736,1740,1732,18144
|
|
20230615,093300,982650506,1732,1734,1738,1730,1992
|
|
20230615,093200,979194842,1730,1730,1735,1729,10596
|
|
20230615,093100,960862114,1725,1725,1731,1723,21490
|
|
20230615,093000,923775119,1725,1744,1744,1725,59175
|
|
20230615,092900,820874629,1744,1740,1744,1736,18673
|
|
20230615,092800,788351541,1740,1735,1742,1735,21452
|
|
20230615,092700,751073150,1735,1731,1737,1730,16951
|
|
20230615,092600,721731133,1731,1730,1734,1730,2959
|
|
20230615,092500,716604570,1730,1730,1731,1729,11534
|
|
20230615,092400,696655359,1730,1734,1741,1730,31726
|
|
20230615,092300,641527855,1734,1730,1740,1722,20601
|
|
20230615,092200,605816100,1731,1715,1734,1715,27814
|
|
20230615,092100,557804263,1715,1710,1720,1710,13593
|
|
20230615,092000,534492360,1710,1700,1710,1699,39836
|
|
20230615,091900,466555620,1699,1698,1699,1698,8092
|
|
20230615,091800,452811045,1698,1695,1698,1695,1263
|
|
20230615,091700,450667913,1695,1695,1695,1695,0
|
|
20230615,091600,450667913,1695,1694,1695,1694,3050
|
|
20230615,091500,445498214,1693,1695,1696,1692,3870
|
|
20230615,091400,438949704,1695,1694,1695,1691,6294
|
|
20230615,091300,428300245,1694,1698,1699,1692,6335
|
|
20230615,091200,417556900,1698,1694,1698,1694,12527
|
|
20230615,091100,396318687,1695,1690,1699,1690,15771
|
|
20230615,091000,369602544,1690,1688,1690,1681,14122
|
|
20230615,090900,345772890,1678,1679,1680,1678,7313
|
|
20230615,090800,333500148,1679,1685,1685,1679,9856
|
|
20230615,090700,316931342,1685,1687,1687,1685,6060
|
|
20230615,090600,306719754,1687,1690,1691,1685,11184
|
|
20230615,090500,287850615,1690,1688,1690,1686,5805
|
|
20230615,090400,278052949,1688,1691,1691,1678,14824
|
|
20230615,090300,253041909,1695,1695,1698,1689,35042
|
|
20230615,090200,193784251,1696,1696,1697,1690,24234
|
|
20230615,090100,152741377,1697,1696,1701,1695,49699
|
|
20230615,090000,68303371,1697,1691,1697,1690,40369
|