ALROSA

ALRS
🏛️ russian-federation →
40.87
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 46.33 46.33 46.33 46.33 8.0K
07:00 46.14 46.30 46.14 46.19 72.8K
07:01 46.21 46.21 46.11 46.11 28.7K
07:02 46.06 46.06 46.00 46.00 95.4K
07:03 46.00 46.00 45.89 45.94 168.1K
07:04 45.98 46.28 45.98 46.21 121.0K
07:05 46.21 46.22 46.17 46.22 8.5K
07:06 46.20 46.20 46.00 46.06 76.5K
07:07 46.06 46.11 46.03 46.11 64.0K
07:08 46.18 46.31 46.18 46.31 78.8K
07:09 46.28 46.28 46.13 46.16 31.7K
07:10 46.16 46.25 46.14 46.25 12.9K
07:11 46.30 46.36 46.29 46.36 45.6K
07:12 46.42 46.42 46.30 46.30 56.2K
07:13 46.30 46.31 46.25 46.30 9.5K
07:14 46.33 46.41 46.33 46.41 3.1K
07:15 46.40 46.40 46.35 46.36 3.9K
07:16 46.23 46.28 46.23 46.26 80.9K
07:17 46.28 46.32 46.27 46.31 32.3K
07:18 46.34 46.35 46.32 46.34 3.5K
07:19 46.36 46.39 46.36 46.39 4.4K
07:20 46.41 46.53 46.41 46.53 38.9K
07:21 46.53 46.56 46.53 46.56 11.6K
07:22 46.55 46.55 46.43 46.43 11.8K
07:23 46.43 46.44 46.41 46.44 5.4K
07:24 46.47 46.48 46.46 46.46 2.1K
07:25 46.48 46.48 46.32 46.33 8.9K
07:26 46.32 46.33 46.25 46.26 43.2K
07:27 46.25 46.26 46.23 46.26 3.3K
07:28 46.26 46.29 46.26 46.29 13.3K
07:29 46.28 46.31 46.28 46.31 1.9K
07:30 46.35 46.40 46.33 46.40 7.5K
07:31 46.38 46.41 46.38 46.38 1.2K
07:32 46.39 46.44 46.39 46.44 17.4K
07:33 46.41 46.41 46.38 46.41 4.7K
07:34 46.44 46.45 46.44 46.45 1.5K
07:35 46.47 46.59 46.47 46.55 83.3K
07:36 46.55 46.55 46.47 46.53 55.5K
07:37 46.44 46.44 46.35 46.38 90.3K
07:38 46.37 46.38 46.37 46.38 3.4K
07:39 46.41 46.41 46.37 46.39 1.8K
07:40 46.37 46.41 46.37 46.41 1.2K
07:41 46.37 46.40 46.37 46.40 2.5K
07:42 46.40 46.54 46.40 46.54 97.1K
07:43 46.54 46.54 46.51 46.53 18.9K
07:44 46.50 46.50 46.50 46.50 3.4K
07:45 46.52 46.69 46.52 46.69 127.7K
07:46 46.68 46.82 46.68 46.77 56.8K
07:47 46.75 46.75 46.71 46.71 69.6K
07:48 46.70 46.70 46.70 46.70 0.4K
07:49 46.70 46.70 46.54 46.54 32.4K
07:50 46.55 46.56 46.54 46.56 3.3K
07:51 46.52 46.65 46.52 46.65 6.8K
07:52 46.67 46.67 46.66 46.66 0.6K
07:53 46.66 46.75 46.66 46.73 14.1K
07:54 46.73 46.76 46.72 46.73 1.8K
07:55 46.73 46.76 46.71 46.71 1.4K
07:56 46.65 46.67 46.65 46.67 7.5K
07:57 46.67 46.67 46.58 46.58 2.5K
07:58 46.58 46.58 46.52 46.52 6.9K
07:59 46.55 46.57 46.55 46.56 1.9K
08:00 46.57 46.57 46.53 46.57 144.5K
08:01 46.57 46.63 46.57 46.63 10.7K
08:02 46.64 46.66 46.64 46.66 7.0K
08:03 46.67 46.67 46.66 46.66 1.7K
08:05 46.58 46.59 46.58 46.59 7.0K
08:06 46.60 46.60 46.58 46.59 5.1K
08:07 46.60 46.60 46.54 46.57 6.5K
08:08 46.56 46.56 46.54 46.54 0.1K
08:09 46.53 46.53 46.33 46.33 179.9K
08:10 46.28 46.32 46.28 46.32 10.9K
08:11 46.31 46.32 46.28 46.32 32.5K
08:12 46.31 46.37 46.31 46.37 4.2K
08:13 46.44 46.53 46.44 46.49 74.8K
08:14 46.48 46.48 46.47 46.47 0.1K
08:15 46.47 46.47 46.47 46.47 0.3K
08:16 46.51 46.57 46.51 46.57 11.5K
08:17 46.60 46.66 46.60 46.66 10.2K
08:18 46.66 46.66 46.64 46.64 0.5K
08:19 46.63 46.63 46.63 46.63 3.3K
08:20 46.62 46.62 46.58 46.61 12.0K
08:21 46.58 46.61 46.58 46.58 1.3K
08:22 46.62 46.62 46.61 46.62 1.4K
08:23 46.61 46.63 46.61 46.63 1.0K
08:24 46.64 46.64 46.60 46.60 1.2K
08:25 46.63 46.63 46.63 46.63 0.0K
08:26 46.60 46.62 46.58 46.59 8.1K
08:27 46.54 46.54 46.52 46.53 49.1K
08:28 46.54 46.54 46.47 46.47 28.3K
08:29 46.46 46.46 46.40 46.40 15.1K
08:30 46.40 46.41 46.36 46.41 18.5K
08:31 46.41 46.41 46.34 46.34 96.4K
08:32 46.33 46.33 46.33 46.33 0.5K
08:33 46.32 46.34 46.32 46.34 11.2K
08:34 46.35 46.35 46.32 46.32 9.0K
08:35 46.30 46.31 46.29 46.29 1.4K
08:36 46.27 46.27 46.21 46.22 12.1K
08:37 46.25 46.28 46.25 46.28 11.9K
08:38 46.26 46.32 46.26 46.30 32.7K
08:39 46.31 46.31 46.30 46.30 3.7K
08:40 46.30 46.38 46.30 46.38 11.2K
08:41 46.41 46.44 46.41 46.44 1.6K
08:42 46.46 46.46 46.46 46.46 0.5K
08:43 46.45 46.45 46.38 46.39 11.1K
08:44 46.38 46.41 46.38 46.41 8.2K
08:45 46.41 46.43 46.41 46.43 2.6K
08:46 46.42 46.42 46.42 46.42 1.0K
08:47 46.40 46.40 46.40 46.40 0.3K
08:48 46.44 46.45 46.42 46.45 9.1K
08:49 46.50 46.54 46.50 46.54 4.2K
08:50 46.55 46.57 46.55 46.56 2.3K
08:51 46.57 46.57 46.55 46.55 3.3K
08:52 46.55 46.55 46.50 46.50 2.9K
08:53 46.47 46.47 46.45 46.45 6.3K
08:54 46.45 46.45 46.44 46.44 4.8K
08:55 46.42 46.44 46.42 46.43 5.1K
08:56 46.43 46.43 46.43 46.43 0.0K
08:57 46.43 46.43 46.42 46.42 0.1K
08:58 46.40 46.40 46.40 46.40 5.6K
08:59 46.40 46.40 46.38 46.38 0.8K
09:00 46.49 46.49 46.43 46.46 55.2K
09:01 46.41 46.44 46.40 46.40 7.4K
09:02 46.49 46.55 46.46 46.55 49.1K
09:03 46.59 46.60 46.55 46.59 18.9K
09:04 46.60 46.64 46.59 46.64 1.1K
09:05 46.64 46.64 46.57 46.57 6.3K
09:06 46.63 46.65 46.63 46.64 10.1K
09:07 46.66 46.74 46.66 46.69 36.3K
09:08 46.72 46.73 46.72 46.73 5.3K
09:09 46.72 46.72 46.70 46.70 57.0K
09:10 46.70 46.70 46.65 46.66 11.0K
09:11 46.62 46.66 46.61 46.63 13.2K
09:12 46.65 46.65 46.61 46.64 1.6K
09:13 46.61 46.67 46.60 46.60 7.5K
09:14 46.66 46.68 46.65 46.66 6.1K
09:15 46.68 46.69 46.67 46.69 4.9K
09:16 46.69 46.73 46.69 46.73 12.4K
09:17 46.73 46.73 46.70 46.70 1.1K
09:18 46.70 46.74 46.70 46.74 125.4K
09:19 46.74 46.77 46.74 46.77 3.8K
09:20 46.73 46.76 46.73 46.76 2.1K
09:21 46.74 46.74 46.74 46.74 0.0K
09:22 46.70 46.70 46.68 46.68 6.8K
09:23 46.71 46.71 46.68 46.68 7.3K
09:24 46.67 46.68 46.66 46.68 11.2K
09:25 46.68 46.68 46.68 46.68 0.0K
09:26 46.68 46.68 46.65 46.68 0.4K
09:27 46.68 46.68 46.68 46.68 0.4K
09:28 46.68 46.70 46.68 46.70 0.3K
09:29 46.70 46.80 46.69 46.80 51.8K
09:30 46.79 46.79 46.79 46.79 0.5K
09:31 46.80 46.80 46.79 46.79 3.5K
09:32 46.80 46.80 46.80 46.80 1.3K
09:33 46.79 46.79 46.79 46.79 0.8K
09:34 46.79 46.79 46.78 46.78 0.1K
09:35 46.78 46.78 46.78 46.78 0.6K
09:36 46.84 46.84 46.83 46.84 149.8K
09:37 46.83 46.86 46.83 46.86 17.0K
09:38 46.87 46.87 46.86 46.86 7.3K
09:39 46.86 46.86 46.85 46.86 2.0K
09:40 46.86 46.86 46.84 46.85 31.6K
09:41 46.85 46.85 46.85 46.85 0.1K
09:42 46.85 46.90 46.84 46.90 51.2K
09:43 46.88 46.89 46.88 46.89 6.4K
09:44 46.87 46.87 46.85 46.87 7.6K
09:45 46.87 46.87 46.87 46.87 0.0K
09:46 46.86 46.87 46.86 46.86 0.3K
09:47 46.87 46.87 46.86 46.86 11.4K
09:48 46.87 46.87 46.87 46.87 0.1K
09:49 46.87 46.88 46.86 46.87 12.8K
09:50 46.88 46.88 46.88 46.88 2.9K
09:51 46.88 46.89 46.88 46.89 1.5K
09:52 46.88 46.89 46.87 46.88 11.1K
09:53 46.89 47.04 46.88 47.02 102.8K
09:54 47.06 47.06 47.04 47.06 10.7K
09:55 47.04 47.12 47.04 47.12 36.6K
09:56 47.13 47.13 47.10 47.10 9.0K
09:57 47.09 47.09 47.06 47.07 14.1K
09:58 47.06 47.07 47.00 47.00 28.7K
09:59 47.03 47.05 47.00 47.00 16.3K
10:00 46.89 46.91 46.88 46.88 54.4K
10:01 46.90 46.96 46.87 46.96 65.7K
10:02 47.03 47.10 47.03 47.05 72.4K
10:03 47.08 47.10 47.02 47.10 32.7K
10:04 47.08 47.19 47.08 47.19 88.0K
10:05 47.17 47.17 46.96 47.00 109.1K
10:06 46.99 47.06 46.97 47.06 25.4K
10:07 47.05 47.05 46.96 46.97 23.3K
10:08 46.96 47.00 46.85 46.93 97.1K
10:09 46.93 46.98 46.92 46.92 15.8K
10:10 46.92 46.93 46.85 46.85 20.3K
10:11 46.82 46.87 46.81 46.81 31.1K
10:12 46.80 46.89 46.80 46.87 123.2K
10:13 46.83 46.86 46.83 46.85 26.5K
10:14 46.87 46.87 46.80 46.80 21.3K
10:15 46.81 46.87 46.81 46.87 78.8K
10:16 46.85 46.87 46.85 46.86 20.2K
10:17 46.85 46.86 46.80 46.80 12.7K
10:18 46.80 46.82 46.77 46.77 620.0K
10:19 46.76 46.79 46.76 46.78 24.1K
10:20 46.76 46.76 46.72 46.74 11.7K
10:21 46.79 46.79 46.73 46.76 29.9K
10:22 46.73 46.76 46.68 46.74 179.8K
10:23 46.72 46.72 46.55 46.55 25.5K
10:24 46.59 46.78 46.59 46.70 76.6K
10:25 46.78 46.78 46.78 46.78 0.0K
11:51 46.15 46.20 46.15 46.19 3,224.3K
11:52 46.21 46.26 46.21 46.24 38.4K
11:53 46.24 46.29 46.24 46.26 28.8K
11:54 46.26 46.27 46.23 46.25 8.4K
11:55 46.24 46.24 46.20 46.20 10.7K
11:56 46.20 46.21 46.17 46.17 16.3K
11:57 46.19 46.20 46.15 46.16 2.1K
11:58 46.13 46.16 46.12 46.16 19.1K
11:59 46.17 46.17 46.10 46.10 33.0K
12:00 46.11 46.13 46.09 46.09 9.1K
12:01 46.10 46.16 46.10 46.16 11.8K
12:02 46.16 46.19 46.16 46.17 36.4K
12:03 46.19 46.19 46.10 46.11 25.6K
12:04 46.11 46.11 46.10 46.11 17.5K
12:05 46.11 46.13 46.11 46.12 2.3K
12:06 46.14 46.20 46.14 46.20 12.5K
12:07 46.21 46.26 46.21 46.26 9.0K
12:08 46.25 46.25 46.20 46.20 12.6K
12:09 46.18 46.25 46.18 46.25 24.6K
12:10 46.25 46.28 46.22 46.22 30.0K
12:11 46.26 46.28 46.21 46.24 42.9K
12:12 46.26 46.26 46.16 46.20 13.3K
12:13 46.19 46.19 46.15 46.15 16.0K
12:14 46.19 46.19 46.15 46.15 1.8K
12:15 46.18 46.21 46.15 46.21 15.6K
12:16 46.20 46.21 46.17 46.18 9.0K
12:17 46.13 46.15 46.12 46.12 10.6K
12:18 46.11 46.13 46.11 46.11 31.4K
12:19 46.13 46.13 46.11 46.13 2.0K
12:20 46.13 46.13 46.05 46.05 57.4K
12:21 46.07 46.09 46.05 46.07 20.3K
12:22 46.13 46.13 46.06 46.10 138.8K
12:23 46.09 46.11 46.04 46.11 14.2K
12:24 46.06 46.08 46.04 46.04 13.4K
12:25 46.04 46.06 46.02 46.03 9.5K
12:26 46.06 46.06 46.02 46.02 16.1K
12:27 45.88 45.88 45.85 45.87 383.4K
12:28 45.86 45.94 45.83 45.94 410.6K
12:29 45.94 45.94 45.87 45.87 134.9K
12:30 45.92 46.00 45.92 46.00 68.6K
12:31 46.00 46.00 45.94 45.97 16.5K
12:32 45.94 46.00 45.94 46.00 14.5K
12:33 45.98 45.98 45.92 45.94 38.0K
12:34 45.92 45.95 45.90 45.95 33.0K
12:35 45.95 45.97 45.94 45.97 11.7K
12:36 45.96 45.96 45.89 45.89 29.1K
12:37 45.85 45.90 45.82 45.90 353.3K
12:38 45.91 45.91 45.86 45.87 67.5K
12:39 45.86 45.92 45.86 45.91 49.2K
12:40 45.91 45.93 45.83 45.83 7.2K
12:41 45.82 45.90 45.82 45.88 18.8K
12:42 45.88 45.90 45.86 45.86 13.3K
12:43 45.91 45.97 45.91 45.95 30.7K
12:44 45.97 45.97 45.85 45.85 22.3K
12:45 45.81 45.93 45.81 45.93 62.7K
12:46 45.88 45.88 45.83 45.83 121.2K
12:47 45.85 45.88 45.84 45.88 12.2K
12:48 45.88 45.91 45.86 45.91 15.8K
12:49 45.88 45.94 45.88 45.94 7.3K
12:50 45.87 45.88 45.85 45.86 17.4K
12:51 45.83 45.84 45.81 45.84 20.4K
12:52 45.81 45.81 45.77 45.77 29.8K
12:53 45.70 45.73 45.70 45.73 60.6K
12:54 45.72 45.72 45.57 45.57 490.8K
12:55 45.70 45.82 45.70 45.82 291.3K
12:56 45.85 45.85 45.76 45.76 162.9K
12:57 45.75 45.75 45.72 45.72 2.3K
12:58 45.70 45.77 45.70 45.77 77.7K
12:59 45.76 45.76 45.70 45.70 23.8K
13:00 45.69 45.70 45.64 45.65 69.9K
13:01 45.65 45.65 45.61 45.62 342.6K
13:02 45.62 45.63 45.58 45.58 4.5K
13:03 45.49 45.50 45.38 45.43 321.7K
13:04 45.38 45.45 45.35 45.45 158.0K
13:05 45.40 45.44 45.29 45.31 189.5K
13:06 45.31 45.43 45.31 45.38 294.0K
13:07 45.37 45.37 45.23 45.23 157.3K
13:08 45.29 45.29 45.23 45.27 13.8K
13:09 45.23 45.36 45.22 45.36 277.7K
13:10 45.39 45.43 45.39 45.43 252.7K
13:11 45.43 45.48 45.40 45.48 37.5K
13:12 45.46 45.50 45.46 45.50 101.3K
13:13 45.50 45.58 45.50 45.50 136.2K
13:14 45.53 45.53 45.45 45.45 24.3K
13:15 45.46 45.52 45.45 45.52 4.3K
13:16 45.54 45.58 45.50 45.54 52.0K
13:17 45.54 45.59 45.52 45.59 30.4K
13:18 45.60 45.60 45.50 45.55 72.8K
13:19 45.50 45.59 45.50 45.58 264.7K
13:20 45.58 45.58 45.45 45.45 33.0K
13:21 45.42 45.42 45.37 45.40 55.4K
13:22 45.33 45.36 45.33 45.33 27.7K
13:23 45.30 45.31 45.28 45.29 66.4K
13:24 45.27 45.30 45.27 45.30 47.8K
13:25 45.30 45.37 45.30 45.37 137.2K
13:26 45.35 45.37 45.30 45.36 40.4K
13:27 45.37 45.40 45.36 45.40 10.0K
13:28 45.40 45.40 45.36 45.36 36.5K
13:29 45.39 45.40 45.26 45.35 78.4K
13:30 45.32 45.33 45.25 45.25 37.9K
13:31 45.25 45.25 45.20 45.22 257.9K
13:32 45.21 45.21 45.15 45.15 217.7K
13:33 45.11 45.11 45.09 45.09 219.4K
13:34 45.12 45.24 45.10 45.24 173.4K
13:35 45.22 45.22 45.11 45.11 140.0K
13:36 45.12 45.20 45.12 45.14 53.1K
13:37 45.20 45.30 45.16 45.30 57.9K
13:38 45.28 45.29 45.24 45.26 21.1K
13:39 45.25 45.34 45.25 45.32 161.9K
13:40 45.32 45.37 45.27 45.37 73.1K
13:41 45.41 45.41 45.34 45.40 76.5K
13:42 45.37 45.38 45.34 45.36 54.1K
13:43 45.37 45.38 45.32 45.38 21.1K
13:44 45.39 45.40 45.38 45.40 63.5K
13:45 45.43 45.44 45.38 45.44 51.2K
13:46 45.40 45.50 45.40 45.41 154.7K
13:47 45.47 45.48 45.45 45.48 36.4K
13:48 45.43 45.45 45.42 45.42 56.9K
13:49 45.43 45.44 45.39 45.39 24.2K
13:50 45.39 45.44 45.39 45.42 7.1K
13:51 45.41 45.49 45.41 45.42 77.5K
13:52 45.41 45.42 45.37 45.37 51.7K
13:53 45.37 45.37 45.32 45.32 17.2K
13:54 45.35 45.45 45.35 45.38 5.6K
13:55 45.39 45.44 45.34 45.40 40.7K
13:56 45.35 45.37 45.33 45.33 11.2K
13:57 45.35 45.35 45.29 45.29 33.3K
13:58 45.29 45.34 45.28 45.34 55.7K
13:59 45.30 45.33 45.30 45.32 7.9K
14:00 45.30 45.30 45.15 45.15 62.4K
14:01 45.14 45.15 45.10 45.11 88.8K
14:02 45.10 45.14 45.07 45.10 65.0K
14:03 45.09 45.09 45.01 45.06 136.2K
14:04 45.04 45.06 45.03 45.04 44.4K
14:05 45.05 45.10 45.05 45.09 69.6K
14:06 45.03 45.10 45.00 45.10 247.0K
14:07 45.06 45.11 45.06 45.09 59.2K
14:08 45.10 45.10 45.03 45.03 40.0K
14:09 45.01 45.02 44.89 44.89 655.4K
14:10 44.86 44.86 44.76 44.76 322.7K
14:11 44.76 45.02 44.76 45.02 262.0K
14:12 44.92 45.13 44.92 45.07 168.3K
14:13 45.10 45.14 45.03 45.07 59.8K
14:14 45.11 45.11 44.92 44.92 71.1K
14:15 44.90 45.09 44.90 45.09 51.6K
14:16 45.08 45.17 45.08 45.17 229.1K
14:17 45.09 45.24 45.09 45.23 76.2K
14:18 45.20 45.20 45.16 45.16 63.9K
14:19 45.17 45.20 45.15 45.20 58.8K
14:20 45.22 45.25 45.21 45.21 58.2K
14:21 45.22 45.22 45.16 45.17 14.5K
14:22 45.19 45.24 45.18 45.24 29.6K
14:23 45.27 45.27 45.21 45.24 47.4K
14:24 45.27 45.30 45.27 45.28 28.8K
14:25 45.26 45.26 45.20 45.25 24.1K
14:26 45.31 45.31 45.24 45.26 40.0K
14:27 45.29 45.38 45.27 45.38 38.3K
14:28 45.39 45.40 45.36 45.40 43.4K
14:29 45.37 45.40 45.37 45.40 32.0K
14:30 45.42 45.42 45.38 45.39 116.3K
14:31 45.39 45.39 45.38 45.38 28.9K
14:32 45.39 45.39 45.38 45.38 26.4K
14:33 45.39 45.39 45.38 45.39 99.8K
14:34 45.38 45.39 45.38 45.38 65.6K
14:35 45.36 45.37 45.23 45.25 85.2K
14:36 45.24 45.30 45.23 45.30 34.9K
14:37 45.25 45.46 45.25 45.39 141.7K
14:38 45.33 45.43 45.33 45.43 31.6K
14:39 45.45 45.45 45.35 45.36 40.1K
14:40 45.33 45.33 45.26 45.26 47.4K
14:41 45.23 45.23 45.20 45.21 84.8K
14:42 45.21 45.21 45.12 45.12 14.7K
14:43 45.15 45.42 45.15 45.42 293.6K
14:44 45.39 45.39 45.30 45.35 38.6K
14:45 45.35 45.41 45.31 45.38 52.3K
14:46 45.43 45.43 45.35 45.35 11.6K
14:47 45.34 45.35 45.27 45.27 8.1K
14:48 45.30 45.57 45.30 45.43 197.7K
14:49 45.47 45.68 45.47 45.58 135.3K
14:50 45.51 45.58 45.51 45.56 28.9K
14:51 45.58 45.58 45.52 45.55 57.1K
14:52 45.48 45.52 45.47 45.50 20.2K
14:53 45.49 45.54 45.44 45.51 42.9K
14:54 45.50 45.54 45.50 45.54 134.6K
14:55 45.49 45.59 45.49 45.58 9.7K
14:56 45.59 45.59 45.54 45.57 9.9K
14:57 45.52 45.55 45.52 45.54 15.9K
14:58 45.52 45.52 45.48 45.51 20.4K
14:59 45.53 45.60 45.53 45.60 27.7K
15:00 45.57 45.61 45.57 45.57 8.7K
15:01 45.57 45.60 45.57 45.59 51.1K
15:02 45.59 45.60 45.52 45.60 19.7K
15:03 45.56 45.66 45.56 45.66 38.0K
15:04 45.75 45.80 45.75 45.80 92.8K
15:05 45.83 45.83 45.80 45.83 61.3K
15:06 45.78 45.78 45.71 45.76 12.5K
15:07 45.75 45.86 45.75 45.86 80.9K
15:08 45.87 45.89 45.82 45.82 21.7K
15:09 45.81 45.85 45.79 45.85 4.6K
15:10 45.89 45.89 45.76 45.76 22.4K
15:11 45.78 45.80 45.78 45.80 22.5K
15:12 45.82 45.86 45.79 45.83 41.7K
15:13 45.88 45.90 45.86 45.87 22.0K
15:14 45.91 45.91 45.85 45.86 13.2K
15:15 45.88 45.88 45.81 45.81 12.2K
15:16 45.75 45.87 45.75 45.87 31.9K
15:17 45.86 45.90 45.86 45.88 40.4K
15:18 45.91 45.91 45.81 45.83 20.8K
15:19 45.80 45.84 45.74 45.78 30.7K
15:20 45.78 45.80 45.78 45.79 28.7K
15:21 45.78 45.78 45.78 45.78 24.4K
15:22 45.68 45.69 45.61 45.63 285.1K
15:23 45.63 45.79 45.63 45.79 72.3K
15:24 45.78 45.85 45.74 45.74 55.4K
15:25 45.75 45.82 45.73 45.74 9.2K
15:26 45.79 45.89 45.79 45.83 77.8K
15:27 45.80 45.85 45.80 45.82 28.1K
15:28 45.82 45.84 45.80 45.82 11.7K
15:29 45.81 45.84 45.80 45.84 24.4K
15:30 45.86 45.93 45.86 45.93 18.4K
15:31 45.95 45.96 45.90 45.96 125.2K
15:32 45.92 45.92 45.80 45.85 35.2K
15:33 45.90 46.02 45.90 46.02 77.7K
15:34 46.00 46.00 45.94 45.98 113.5K
15:35 45.94 45.97 45.90 45.90 37.2K
15:36 45.86 45.86 45.80 45.84 35.5K
15:37 45.85 45.85 45.79 45.79 40.0K
15:38 45.78 45.80 45.76 45.80 8.8K
15:39 45.71 45.75 45.71 45.75 45.2K
15:40 45.73 45.81 45.73 45.79 20.9K
15:41 45.80 45.86 45.79 45.86 4.0K
15:42 45.85 45.85 45.78 45.78 59.9K
15:43 45.83 45.83 45.81 45.81 5.6K
15:44 45.82 45.82 45.74 45.76 15.1K
15:45 45.73 45.77 45.73 45.76 18.9K
15:46 45.77 45.81 45.77 45.80 46.0K
15:47 45.79 45.80 45.79 45.80 15.3K
15:48 45.74 45.74 45.71 45.71 37.9K
15:49 45.70 45.82 45.70 45.82 146.6K
15:50 45.82 45.88 45.82 45.88 105.2K
15:51 46.00 46.02 46.00 46.00 126.0K
15:52 45.98 46.15 45.98 46.15 226.4K
15:53 46.15 46.15 46.09 46.09 10.0K
15:54 46.05 46.08 46.02 46.03 13.8K
15:55 46.09 46.16 46.09 46.15 88.4K
15:56 46.14 46.19 46.14 46.19 44.9K
15:57 46.17 46.18 46.16 46.16 45.6K
15:58 46.17 46.17 46.16 46.17 53.0K
15:59 46.18 46.19 46.16 46.18 5.7K
16:00 46.23 46.36 46.23 46.36 120.5K
16:01 46.33 46.33 46.21 46.23 132.5K
16:02 46.19 46.32 46.19 46.28 40.9K
16:03 46.31 46.31 46.22 46.24 30.9K
16:04 46.24 46.25 46.23 46.24 14.3K
16:05 46.25 46.25 46.23 46.23 29.2K
16:06 46.18 46.19 46.18 46.18 27.1K
16:07 46.14 46.21 46.14 46.20 66.5K
16:08 46.23 46.25 46.20 46.24 64.9K
16:09 46.22 46.22 46.17 46.17 42.4K
16:10 46.19 46.19 46.06 46.08 104.9K
16:11 46.10 46.10 46.00 46.00 45.2K
16:12 46.02 46.10 46.02 46.09 9.8K
16:13 46.09 46.09 46.02 46.03 2.3K
16:14 46.09 46.09 46.05 46.07 3.1K
16:15 46.03 46.03 45.94 45.98 95.5K
16:16 45.98 46.08 45.98 46.08 52.2K
16:17 46.12 46.13 46.11 46.13 19.8K
16:18 46.14 46.22 46.14 46.16 26.4K
16:19 46.19 46.19 46.16 46.19 51.1K
16:20 46.16 46.19 46.12 46.12 1.7K
16:21 46.13 46.17 46.13 46.17 12.0K
16:22 46.19 46.19 46.17 46.17 30.0K
16:23 46.18 46.19 46.17 46.19 20.7K
16:24 46.19 46.19 46.17 46.19 18.4K
16:25 46.18 46.18 46.10 46.10 19.4K
16:26 46.07 46.10 46.07 46.09 13.0K
16:27 46.12 46.14 46.12 46.12 17.0K
16:28 46.11 46.11 46.08 46.08 14.8K
16:29 46.06 46.07 46.05 46.05 48.0K
16:30 46.05 46.10 46.05 46.10 21.3K
16:31 46.07 46.16 46.05 46.16 11.8K
16:32 46.16 46.16 46.06 46.12 79.6K
16:33 46.10 46.12 46.08 46.12 5.0K
16:34 46.17 46.17 46.00 46.00 83.5K
16:35 46.03 46.05 46.00 46.00 9.7K
16:36 46.00 46.00 45.94 45.97 8.3K
16:37 45.94 45.95 45.90 45.95 12.5K
16:38 45.93 46.05 45.90 46.05 23.1K
16:39 46.08 46.15 46.06 46.15 74.2K
16:40 46.15 46.15 46.12 46.15 77.0K
16:41 46.15 46.15 46.15 46.15 91.0K
16:42 46.15 46.25 46.15 46.23 83.1K
16:43 46.22 46.25 46.22 46.22 27.0K
16:44 46.11 46.22 46.09 46.15 54.1K
16:45 46.12 46.21 46.12 46.16 20.5K
16:46 46.10 46.11 46.02 46.07 55.6K
16:47 46.06 46.10 46.00 46.00 57.6K
16:48 46.02 46.15 46.00 46.15 246.5K
16:49 46.14 46.25 46.11 46.25 47.7K
16:50 46.25 46.25 46.17 46.20 71.2K
16:51 46.13 46.24 46.13 46.21 41.1K
16:52 46.21 46.21 46.18 46.21 3.4K
16:53 46.20 46.20 46.14 46.15 2.2K
16:54 46.17 46.20 46.17 46.20 1.1K
16:55 46.20 46.22 46.19 46.19 10.9K
16:56 46.21 46.23 46.20 46.23 3.2K
16:57 46.25 46.25 46.21 46.21 40.8K
16:58 46.21 46.22 46.15 46.22 32.0K
16:59 46.22 46.22 46.19 46.20 3.8K
17:00 46.22 46.24 46.16 46.24 16.7K
17:01 46.24 46.25 46.24 46.25 66.4K
17:02 46.25 46.25 46.23 46.25 22.3K
17:03 46.25 46.25 46.22 46.22 56.1K
17:04 46.15 46.25 46.14 46.25 23.2K
17:05 46.25 46.25 46.15 46.18 36.5K
17:06 46.17 46.17 46.00 46.10 95.0K
17:07 46.02 46.03 46.00 46.00 32.2K
17:08 45.98 46.03 45.95 46.03 34.0K
17:09 46.03 46.03 45.97 45.97 18.8K
17:10 45.99 46.03 45.99 46.03 7.6K
17:11 46.03 46.05 46.03 46.05 17.6K
17:12 46.03 46.05 46.02 46.02 20.9K
17:13 46.00 46.01 45.91 45.91 32.2K
17:14 45.88 45.89 45.82 45.87 21.4K
17:15 45.88 45.98 45.88 45.91 23.4K
17:16 45.90 46.00 45.90 46.00 9.0K
17:17 45.99 45.99 45.94 45.99 5.2K
17:18 45.96 46.00 45.95 46.00 31.6K
17:19 45.99 45.99 45.92 45.98 64.7K
17:20 45.96 46.03 45.95 45.98 2.0K
17:21 46.01 46.01 45.89 45.93 9.1K
17:22 45.90 45.90 45.85 45.85 4.0K
17:23 45.91 45.91 45.85 45.85 5.7K
17:24 45.91 45.93 45.89 45.90 13.3K
17:25 45.90 45.90 45.89 45.89 3.9K
17:26 45.91 45.91 45.78 45.78 30.5K
17:27 45.82 45.82 45.70 45.72 42.5K
17:28 45.74 45.74 45.70 45.73 21.2K
17:29 45.73 45.73 45.63 45.68 31.4K
17:30 45.70 45.75 45.68 45.68 76.5K
17:31 45.71 45.75 45.70 45.70 50.6K
17:32 45.72 45.75 45.72 45.72 9.7K
17:33 45.72 45.89 45.72 45.89 16.4K
17:34 45.87 45.88 45.81 45.88 9.0K
17:35 45.89 45.92 45.89 45.92 16.0K
17:36 45.85 45.86 45.83 45.83 15.6K
17:37 45.81 45.81 45.78 45.78 4.7K
17:38 45.80 45.80 45.79 45.79 2.8K
17:39 45.78 45.82 45.77 45.82 18.0K
17:40 45.83 45.83 45.70 45.71 28.9K
17:41 45.70 45.70 45.61 45.63 17.3K
17:42 45.66 45.69 45.65 45.65 1.7K
17:43 45.63 45.63 45.60 45.60 14.6K
17:44 45.63 45.63 45.57 45.57 39.1K
17:45 45.57 45.61 45.57 45.61 22.2K
17:46 45.57 45.61 45.57 45.61 28.5K
17:47 45.67 45.67 45.65 45.65 3.3K
17:48 45.61 45.70 45.61 45.67 53.9K
17:49 45.67 45.69 45.67 45.68 15.4K
17:50 45.69 45.69 45.63 45.63 14.3K
17:51 45.63 45.63 45.56 45.56 11.5K
17:52 45.59 45.63 45.57 45.59 26.7K
17:53 45.56 45.56 45.55 45.56 8.8K
17:54 45.58 45.63 45.57 45.58 28.4K
17:55 45.64 45.64 45.55 45.55 61.7K
17:56 45.62 45.67 45.62 45.67 11.0K
17:57 45.65 45.72 45.65 45.70 38.1K
17:58 45.70 45.75 45.68 45.68 70.7K
17:59 45.68 45.68 45.54 45.57 67.9K
18:00 45.54 45.66 45.51 45.63 75.9K
18:01 45.62 45.72 45.62 45.72 27.7K
18:02 45.70 45.73 45.66 45.67 11.2K
18:03 45.68 45.77 45.68 45.73 9.5K
18:04 45.75 45.75 45.69 45.69 42.5K
18:05 45.70 45.86 45.70 45.81 40.0K
18:06 45.81 45.91 45.81 45.91 74.6K
18:07 45.86 45.86 45.79 45.82 20.1K
18:08 45.84 45.84 45.77 45.77 21.2K
18:09 45.79 45.82 45.79 45.82 8.0K
18:10 45.83 45.84 45.79 45.83 33.9K
18:11 45.81 45.84 45.81 45.81 1.9K
18:12 45.84 45.84 45.75 45.75 34.1K
18:13 45.70 45.74 45.69 45.69 11.0K
18:14 45.72 45.80 45.72 45.79 6.0K
18:15 45.82 45.85 45.82 45.84 6.0K
18:16 45.85 45.85 45.84 45.85 14.2K
18:17 45.85 45.85 45.85 45.85 6.5K
18:18 45.85 45.92 45.85 45.92 24.8K
18:19 45.90 45.91 45.90 45.91 7.6K
18:20 45.90 45.90 45.85 45.87 1.2K
18:21 45.87 45.97 45.86 45.92 48.4K
18:22 45.92 45.93 45.86 45.93 13.6K
18:23 45.94 45.94 45.90 45.93 14.1K
18:24 45.92 45.96 45.92 45.94 4.3K
18:25 45.93 45.97 45.93 45.97 4.0K
18:26 45.98 45.98 45.95 45.97 7.6K
18:27 45.93 45.98 45.93 45.97 3.5K
18:28 45.97 45.97 45.91 45.91 0.2K
18:29 45.89 45.98 45.89 45.92 2.4K
18:30 45.94 45.98 45.94 45.96 6.5K
18:31 45.97 45.98 45.96 45.98 3.6K
18:32 45.95 45.98 45.95 45.95 0.8K
18:33 45.95 45.95 45.91 45.91 8.8K
18:34 45.91 45.92 45.88 45.88 2.1K
18:35 45.90 45.91 45.88 45.89 13.8K
18:36 45.88 45.88 45.85 45.85 12.4K
18:37 45.86 45.86 45.85 45.86 1.0K
18:38 45.85 45.86 45.85 45.86 1.7K
18:39 45.86 45.90 45.86 45.90 7.4K
18:45 45.94 45.94 45.94 45.94 42.0K
18:48 45.94 45.94 45.94 45.94 0.0K
18:49 45.94 45.94 45.94 45.94 0.1K
19:04 45.99 45.99 45.99 45.99 4.8K
19:05 45.99 45.99 45.85 45.88 21.7K
19:06 45.87 45.96 45.87 45.94 4.4K
19:07 45.90 45.90 45.90 45.90 0.8K
19:08 45.95 45.95 45.92 45.95 4.7K
19:09 45.96 45.97 45.92 45.96 4.5K
19:10 45.99 46.00 45.99 46.00 26.6K
19:11 46.00 46.07 46.00 46.07 19.3K
19:12 46.09 46.09 46.06 46.08 45.4K
19:13 46.15 46.23 46.11 46.11 59.8K
19:14 46.13 46.13 46.05 46.10 27.7K
19:15 46.12 46.15 46.06 46.08 15.1K
19:16 46.06 46.11 46.06 46.11 16.2K
19:17 46.11 46.11 46.11 46.11 3.2K
19:18 46.13 46.13 46.02 46.05 36.0K
19:19 46.09 46.09 46.06 46.08 1.4K
19:20 46.08 46.08 46.05 46.06 2.0K
19:21 46.07 46.16 46.07 46.16 9.7K
19:22 46.14 46.15 46.11 46.11 6.8K
19:23 46.20 46.23 46.20 46.23 37.2K
19:24 46.22 46.23 46.21 46.23 14.4K
19:25 46.23 46.23 46.18 46.18 4.2K
19:26 46.20 46.24 46.20 46.24 22.1K
19:27 46.23 46.26 46.23 46.26 5.3K
19:28 46.29 46.30 46.27 46.28 41.1K
19:29 46.29 46.31 46.29 46.30 17.9K
19:30 46.30 46.31 46.27 46.31 15.4K
19:31 46.33 46.34 46.33 46.34 5.6K
19:32 46.33 46.33 46.32 46.33 4.4K
19:33 46.33 46.36 46.33 46.36 26.6K
19:34 46.40 46.51 46.40 46.50 139.9K
19:35 46.51 46.54 46.50 46.51 28.2K
19:36 46.53 46.66 46.53 46.66 63.8K
19:37 46.64 46.68 46.63 46.63 6.3K
19:38 46.67 46.67 46.58 46.58 17.1K
19:39 46.59 46.67 46.59 46.67 9.8K
19:40 46.68 46.68 46.57 46.59 9.1K
19:41 46.52 46.59 46.51 46.59 23.6K
19:42 46.53 46.56 46.51 46.51 4.3K
19:43 46.53 46.53 46.51 46.52 17.6K
19:44 46.50 46.52 46.46 46.46 41.1K
19:45 46.46 46.46 46.44 46.44 24.2K
19:46 46.46 46.46 46.40 46.40 8.5K
19:47 46.42 46.42 46.39 46.39 20.5K
19:48 46.39 46.39 46.32 46.35 3.0K
19:49 46.35 46.41 46.35 46.40 21.8K
19:50 46.45 46.45 46.43 46.45 2.1K
19:51 46.45 46.46 46.45 46.45 6.7K
19:52 46.45 46.47 46.44 46.47 7.8K
19:53 46.48 46.55 46.48 46.53 10.8K
19:54 46.53 46.56 46.51 46.54 12.4K
19:55 46.56 46.59 46.56 46.59 2.3K
19:56 46.60 46.64 46.60 46.63 1.5K
19:57 46.60 46.63 46.59 46.61 16.1K
19:58 46.63 46.64 46.62 46.62 2.6K
19:59 46.64 46.65 46.61 46.65 3.5K
20:00 46.68 46.68 46.64 46.65 17.9K
20:01 46.64 46.67 46.63 46.63 19.0K
20:02 46.61 46.68 46.61 46.67 14.0K
20:03 46.69 46.69 46.68 46.68 25.5K
20:04 46.69 46.72 46.69 46.72 56.4K
20:05 46.72 46.73 46.72 46.73 18.6K
20:06 46.77 46.78 46.75 46.75 17.3K
20:07 46.77 46.77 46.72 46.72 31.0K
20:08 46.71 46.71 46.70 46.70 52.0K
20:09 46.70 46.70 46.61 46.61 86.7K
20:10 46.61 46.61 46.59 46.59 40.8K
20:11 46.59 46.60 46.59 46.59 8.2K
20:12 46.60 46.61 46.58 46.60 27.9K
20:13 46.64 46.65 46.62 46.62 11.0K
20:14 46.60 46.60 46.55 46.55 2.0K
20:15 46.56 46.56 46.55 46.55 12.3K
20:16 46.54 46.56 46.46 46.56 12.5K
20:17 46.55 46.65 46.55 46.62 5.7K
20:18 46.64 46.65 46.46 46.46 25.4K
20:19 46.46 46.73 46.46 46.68 53.4K
20:20 46.70 46.75 46.70 46.75 55.9K
20:21 46.82 47.15 46.82 47.15 223.3K
20:22 47.10 47.10 47.00 47.08 85.9K
20:23 47.08 47.20 47.08 47.20 86.2K
20:24 47.43 47.60 47.43 47.60 288.8K
20:25 47.38 47.38 47.26 47.26 226.1K
20:26 47.31 47.41 47.26 47.31 168.6K
20:27 47.21 47.33 47.21 47.28 119.9K
20:28 47.37 47.38 47.27 47.38 97.2K
20:29 47.38 47.38 47.16 47.32 202.8K
20:30 47.40 47.47 47.40 47.47 62.6K
20:31 47.44 47.73 47.44 47.73 150.5K
20:32 47.79 47.80 47.74 47.80 137.6K
20:33 47.97 48.01 47.93 48.01 362.2K
20:34 47.79 47.85 47.68 47.68 244.9K
20:35 47.62 47.66 47.62 47.64 200.5K
20:36 47.74 47.76 47.68 47.73 221.4K
20:37 47.76 47.78 47.70 47.78 38.7K
20:38 47.80 47.81 47.78 47.81 87.9K
20:39 47.80 47.81 47.63 47.66 85.9K
20:40 47.66 47.76 47.66 47.70 121.8K
20:41 47.70 47.70 47.61 47.61 40.6K
20:42 47.67 47.67 47.65 47.66 24.0K
20:43 47.66 47.66 47.53 47.53 70.5K
20:44 47.55 47.55 47.47 47.54 60.1K
20:45 47.52 47.55 47.52 47.55 69.5K
20:46 47.55 47.55 47.54 47.54 13.1K
20:47 47.55 47.58 47.55 47.58 17.1K
20:48 47.58 47.70 47.58 47.70 30.4K
20:49 47.69 47.74 47.57 47.57 59.6K
20:50 47.59 47.70 47.59 47.66 30.6K
20:51 47.68 47.75 47.68 47.72 16.8K
20:52 47.74 47.83 47.74 47.83 63.2K
20:53 47.80 47.86 47.80 47.86 117.9K
20:54 47.80 47.85 47.77 47.80 39.2K
20:55 47.80 47.90 47.80 47.84 60.6K
20:56 47.81 47.84 47.80 47.83 13.6K
20:57 47.82 47.98 47.82 47.98 49.2K
20:58 47.95 48.00 47.95 48.00 66.7K
20:59 48.00 48.11 48.00 48.10 199.3K
21:00 48.26 48.26 48.25 48.26 236.1K
21:01 48.22 48.26 48.22 48.26 255.0K
21:02 48.25 48.25 48.00 48.22 471.5K
21:03 48.26 48.26 48.15 48.15 93.5K
21:04 48.12 48.12 47.96 47.96 251.3K
21:05 48.00 48.00 47.89 47.89 85.7K
21:06 47.85 47.89 47.83 47.88 78.1K
21:07 47.89 47.92 47.89 47.89 49.8K
21:08 47.86 47.86 47.81 47.81 114.4K
21:09 47.80 47.80 47.74 47.74 87.1K
21:10 47.75 47.75 47.70 47.70 52.3K
21:11 47.77 47.82 47.77 47.80 72.3K
21:12 47.80 47.82 47.78 47.80 18.0K
21:13 47.82 47.88 47.81 47.82 56.8K
21:14 47.78 47.78 47.68 47.69 44.9K
21:15 47.75 47.85 47.75 47.81 25.1K
21:16 47.80 47.82 47.78 47.82 36.2K
21:17 47.84 47.89 47.84 47.87 50.4K
21:18 47.87 47.87 47.80 47.80 32.7K
21:19 47.80 47.84 47.79 47.79 30.3K
21:20 47.82 47.82 47.71 47.71 57.5K
21:21 47.67 47.73 47.62 47.62 96.4K
21:22 47.63 47.63 47.61 47.61 23.1K
21:23 47.61 47.61 47.50 47.50 109.3K
21:24 47.52 47.52 47.50 47.52 27.9K
21:25 47.55 47.56 47.51 47.52 12.6K
21:26 47.56 47.56 47.34 47.34 219.9K
21:27 47.33 47.59 47.33 47.56 121.8K
21:28 47.55 47.59 47.52 47.58 33.9K
21:29 47.60 47.60 47.45 47.45 170.8K
21:30 47.45 47.45 47.36 47.40 102.0K
21:31 47.40 47.40 47.35 47.36 26.0K
21:32 47.35 47.41 47.35 47.35 19.3K
21:33 47.30 47.35 47.30 47.30 66.3K
21:34 47.30 47.44 47.30 47.39 50.6K
21:35 47.43 47.43 47.36 47.40 21.1K
21:36 47.43 47.43 47.36 47.43 50.1K
21:37 47.42 47.46 47.42 47.45 27.8K
21:38 47.40 47.40 47.35 47.35 17.6K
21:39 47.37 47.41 47.17 47.17 378.7K
21:40 47.26 47.38 47.26 47.32 151.1K
21:41 47.36 47.39 47.31 47.39 15.2K
21:42 47.37 47.37 47.33 47.37 6.8K
21:43 47.31 47.37 47.31 47.37 16.4K
21:44 47.37 47.37 47.35 47.35 3.5K
21:45 47.32 47.33 47.25 47.25 25.2K
21:46 47.21 47.21 47.17 47.21 31.9K
21:47 47.18 47.25 47.18 47.25 28.9K
21:48 47.28 47.43 47.25 47.43 58.2K
21:49 47.46 47.54 47.46 47.50 48.8K
21:50 47.46 47.46 47.38 47.38 76.3K
21:51 47.41 47.41 47.40 47.40 9.4K
21:52 47.42 47.47 47.41 47.47 176.7K
21:53 47.48 47.53 47.48 47.53 0.7K
21:54 47.53 47.53 47.45 47.45 4.9K
21:55 47.43 47.46 47.42 47.42 11.3K
21:56 47.40 47.40 47.38 47.38 19.0K
21:57 47.39 47.40 47.33 47.35 25.8K
21:58 47.39 47.39 47.35 47.35 6.8K
21:59 47.33 47.33 47.26 47.26 10.2K
22:00 47.29 47.30 47.29 47.30 3.7K
22:01 47.38 47.42 47.38 47.42 11.6K
22:02 47.45 47.45 47.42 47.45 1.3K
22:03 47.42 47.46 47.42 47.45 17.8K
22:04 47.44 47.48 47.44 47.47 6.7K
22:05 47.48 47.50 47.44 47.50 22.4K
22:06 47.50 47.50 47.49 47.50 20.1K
22:07 47.49 47.50 47.49 47.50 26.9K
22:08 47.51 47.51 47.50 47.50 1.0K
22:09 47.50 47.50 47.46 47.46 5.3K
22:10 47.46 47.50 47.46 47.49 16.0K
22:11 47.46 47.52 47.46 47.52 63.2K
22:12 47.53 47.56 47.53 47.56 22.7K
22:13 47.59 47.64 47.59 47.64 59.8K
22:14 47.65 47.67 47.65 47.65 16.3K
22:15 47.68 47.68 47.52 47.55 12.0K
22:16 47.55 47.58 47.55 47.55 3.1K
22:17 47.56 47.56 47.54 47.56 40.9K
22:18 47.57 47.60 47.56 47.58 16.7K
22:19 47.60 47.63 47.59 47.59 5.3K
22:20 47.57 47.62 47.57 47.62 25.3K
22:21 47.62 47.69 47.62 47.69 33.8K
22:22 47.66 47.70 47.66 47.70 11.3K
22:23 47.71 47.74 47.69 47.69 41.4K
22:24 47.68 47.68 47.65 47.68 0.4K
22:25 47.67 47.71 47.67 47.71 3.4K
22:26 47.71 47.73 47.70 47.73 38.2K
22:27 47.79 47.79 47.75 47.78 68.1K
22:28 47.76 47.76 47.72 47.76 23.0K
22:29 47.75 47.75 47.75 47.75 5.7K
22:30 47.75 47.75 47.69 47.74 121.9K
22:31 47.72 47.75 47.72 47.75 12.6K
22:32 47.74 47.80 47.74 47.77 11.3K
22:33 47.80 47.82 47.76 47.76 13.4K
22:34 47.82 47.82 47.74 47.75 42.4K
22:35 47.79 47.79 47.74 47.78 1.1K
22:36 47.72 47.73 47.67 47.70 14.5K
22:37 47.66 47.66 47.52 47.52 52.8K
22:38 47.53 47.56 47.53 47.56 34.3K
22:39 47.55 47.59 47.55 47.59 11.9K
22:40 47.61 47.63 47.61 47.63 26.2K
22:41 47.62 47.62 47.53 47.53 14.8K
22:42 47.49 47.50 47.47 47.50 139.4K
22:43 47.48 47.52 47.48 47.52 2.9K
22:44 47.52 47.52 47.49 47.51 3.4K
22:45 47.48 47.52 47.44 47.52 8.5K
22:46 47.52 47.60 47.52 47.60 2.4K
22:47 47.61 47.62 47.59 47.60 1.1K
22:48 47.58 47.61 47.54 47.58 22.0K
22:49 47.58 47.58 47.57 47.58 0.1K
22:50 47.61 47.66 47.59 47.66 7.4K
22:51 47.66 47.67 47.64 47.67 7.7K
22:52 47.66 47.69 47.66 47.69 6.2K
22:53 47.70 47.71 47.69 47.70 2.8K
22:54 47.70 47.72 47.70 47.71 16.8K
22:55 47.72 47.72 47.71 47.71 25.6K
22:56 47.71 47.72 47.68 47.68 41.6K
22:57 47.67 47.69 47.67 47.68 3.8K
22:58 47.72 47.72 47.71 47.72 12.1K
22:59 47.70 47.70 47.67 47.69 21.1K
23:00 47.68 47.68 47.67 47.68 1.9K
23:01 47.68 47.70 47.67 47.70 0.2K
23:02 47.70 47.70 47.70 47.70 14.3K
23:03 47.75 47.79 47.75 47.79 42.4K
23:04 47.85 48.00 47.82 47.96 326.2K
23:05 47.83 47.94 47.82 47.94 98.8K
23:06 47.95 47.99 47.93 47.93 15.2K
23:07 47.92 47.99 47.88 47.99 33.2K
23:08 48.02 48.05 47.93 47.93 92.3K
23:09 47.87 47.90 47.84 47.89 72.0K
23:10 47.84 47.91 47.84 47.91 7.2K
23:11 47.90 47.90 47.88 47.89 4.4K
23:12 47.89 47.90 47.89 47.90 5.5K
23:13 47.93 47.99 47.93 47.99 29.4K
23:14 47.99 47.99 47.94 47.99 4.2K
23:15 47.93 47.97 47.93 47.93 12.6K
23:16 47.96 47.96 47.89 47.89 12.9K
23:17 47.89 47.90 47.84 47.90 11.4K
23:18 47.90 47.96 47.90 47.90 29.7K
23:19 47.96 48.00 47.96 48.00 59.7K
23:20 48.00 48.05 48.00 48.05 25.9K
23:21 48.05 48.05 48.04 48.04 13.6K
23:22 48.03 48.05 48.01 48.01 6.3K
23:23 48.05 48.05 48.05 48.05 12.8K
23:24 48.05 48.05 48.05 48.05 31.9K
23:25 48.07 48.10 48.07 48.10 17.4K
23:26 48.05 48.10 48.05 48.08 23.4K
23:27 48.10 48.10 48.03 48.03 22.5K
23:28 48.07 48.07 48.03 48.03 2.4K
23:29 48.09 48.09 48.09 48.09 17.1K
23:30 48.09 48.09 48.05 48.09 40.0K
23:31 48.07 48.10 48.07 48.09 1.1K
23:32 48.09 48.09 48.04 48.07 13.9K
23:33 48.03 48.10 48.02 48.07 104.7K
23:34 48.10 48.11 48.08 48.10 54.3K
23:35 48.07 48.14 48.07 48.10 35.8K
23:36 48.15 48.15 48.09 48.10 50.8K
23:37 48.14 48.15 48.10 48.11 4.1K
23:38 48.10 48.13 48.10 48.13 3.4K
23:39 48.11 48.17 48.11 48.17 10.4K
23:40 48.18 48.19 48.15 48.19 57.6K
23:41 48.19 48.21 48.19 48.21 22.6K
23:42 48.21 48.25 48.21 48.25 24.7K
23:43 48.25 48.26 48.25 48.26 37.7K
23:44 48.26 48.26 48.24 48.25 9.0K
23:45 48.23 48.32 48.23 48.28 107.7K
23:46 48.28 48.28 48.19 48.27 7.9K
23:47 48.24 48.24 48.07 48.16 73.2K
23:48 48.21 48.21 48.12 48.12 8.8K
23:49 48.18 48.18 48.18 48.18 25.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available