ALROSA

ALRS
🏛️ russian-federation →
40.60
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 47.29 47.29 47.29 47.29 0.7K
07:00 47.32 47.45 47.32 47.39 3.0K
07:01 47.41 47.42 47.37 47.37 2.7K
07:02 47.36 47.36 47.36 47.36 0.3K
07:03 47.33 47.33 47.32 47.32 0.4K
07:04 47.33 47.33 47.31 47.31 3.3K
07:05 47.26 47.28 47.26 47.28 17.3K
07:06 47.25 47.29 47.25 47.29 25.0K
07:07 47.32 47.32 47.30 47.30 0.1K
07:08 47.32 47.32 47.30 47.30 1.0K
07:09 47.30 47.30 47.30 47.30 0.0K
07:10 47.30 47.30 47.30 47.30 0.1K
07:11 47.30 47.30 47.30 47.30 0.0K
07:12 47.30 47.30 47.30 47.30 0.0K
07:14 47.30 47.30 47.30 47.30 6.1K
07:16 47.32 47.32 47.32 47.32 0.0K
07:17 47.32 47.32 47.30 47.30 2.4K
07:19 47.35 47.35 47.35 47.35 0.0K
07:20 47.30 47.30 47.30 47.30 0.1K
07:22 47.31 47.35 47.31 47.35 0.3K
07:25 47.36 47.36 47.36 47.36 0.1K
07:26 47.36 47.36 47.36 47.36 0.0K
07:27 47.36 47.36 47.36 47.36 0.2K
07:28 47.36 47.36 47.36 47.36 0.1K
07:29 47.36 47.36 47.36 47.36 0.0K
07:30 47.36 47.36 47.35 47.35 0.2K
07:31 47.35 47.35 47.35 47.35 0.1K
07:32 47.26 47.30 47.26 47.30 1.9K
07:33 47.25 47.30 47.25 47.25 1.6K
07:35 47.25 47.25 47.25 47.25 0.1K
07:36 47.22 47.25 47.22 47.25 5.3K
07:37 47.23 47.23 47.23 47.23 0.4K
07:38 47.23 47.25 47.23 47.25 0.2K
07:39 47.25 47.25 47.23 47.23 6.3K
07:44 47.21 47.21 47.21 47.21 0.3K
07:45 47.20 47.20 47.14 47.14 3.8K
07:46 47.14 47.15 47.12 47.12 4.0K
07:47 47.13 47.13 47.13 47.13 0.4K
07:48 47.13 47.13 47.13 47.13 0.8K
07:49 47.12 47.12 47.12 47.12 0.1K
07:50 47.12 47.12 47.12 47.12 0.5K
07:51 47.17 47.17 47.17 47.17 5.0K
07:52 47.17 47.17 47.17 47.17 0.0K
07:53 47.17 47.17 47.17 47.17 0.0K
07:54 47.16 47.16 47.16 47.16 0.0K
07:55 47.12 47.16 47.12 47.16 0.1K
07:56 47.15 47.15 47.15 47.15 0.0K
07:57 47.15 47.15 47.15 47.15 0.9K
07:58 47.15 47.15 47.15 47.15 1.1K
07:59 47.14 47.14 47.14 47.14 0.0K
08:00 47.14 47.14 47.14 47.14 0.1K
08:01 47.14 47.14 47.11 47.11 0.7K
08:02 47.09 47.13 47.08 47.08 9.8K
08:03 47.12 47.12 47.12 47.12 0.0K
08:04 47.08 47.08 47.08 47.08 0.5K
08:06 47.11 47.11 47.08 47.08 0.7K
08:07 47.12 47.12 47.11 47.11 0.0K
08:08 47.08 47.11 47.08 47.10 0.1K
08:09 47.08 47.08 47.08 47.08 1.0K
08:10 47.08 47.08 47.08 47.08 0.9K
08:11 47.08 47.08 47.08 47.08 8.0K
08:12 47.07 47.07 47.07 47.07 2.2K
08:13 47.06 47.06 47.01 47.04 57.4K
08:14 47.00 47.03 47.00 47.03 18.5K
08:15 46.99 47.03 46.99 47.03 0.2K
08:16 46.98 46.98 46.98 46.98 51.2K
08:17 46.98 46.99 46.98 46.98 3.9K
08:18 46.98 46.99 46.98 46.98 0.9K
08:19 46.98 46.98 46.98 46.98 0.9K
08:20 46.98 46.98 46.98 46.98 0.2K
08:21 46.98 46.99 46.98 46.98 0.8K
08:22 47.00 47.02 47.00 47.02 8.1K
08:23 47.02 47.03 47.01 47.01 2.7K
08:24 47.01 47.01 47.01 47.01 5.7K
08:25 47.03 47.03 47.03 47.03 0.4K
08:26 47.04 47.05 47.04 47.05 0.2K
08:27 47.03 47.03 47.02 47.02 1.4K
08:28 47.03 47.03 47.03 47.03 0.6K
08:29 47.02 47.03 47.02 47.02 14.0K
08:30 47.03 47.03 47.02 47.02 4.3K
08:31 47.02 47.02 47.02 47.02 3.0K
08:32 47.02 47.03 47.02 47.03 9.8K
08:33 47.05 47.05 47.03 47.03 0.7K
08:34 47.03 47.03 47.02 47.03 0.1K
08:35 47.03 47.03 47.03 47.03 0.0K
08:36 47.03 47.03 47.03 47.03 2.1K
08:37 47.01 47.02 46.98 46.99 25.8K
08:38 46.96 46.96 46.96 46.96 0.9K
08:39 46.96 46.96 46.93 46.95 12.6K
08:40 46.95 46.95 46.95 46.95 3.4K
08:41 46.95 46.95 46.93 46.95 7.8K
08:42 46.92 46.92 46.92 46.92 2.5K
08:43 46.95 46.95 46.95 46.95 1.1K
08:44 46.92 46.94 46.92 46.94 8.9K
08:45 46.95 46.95 46.94 46.94 0.9K
08:46 46.89 46.89 46.85 46.89 98.9K
08:47 46.89 46.89 46.84 46.89 3.9K
08:48 46.85 46.89 46.82 46.88 9.3K
08:49 46.87 46.87 46.87 46.87 4.0K
08:50 46.89 46.89 46.89 46.89 1.3K
08:51 46.87 46.90 46.87 46.90 1.1K
08:52 46.91 46.91 46.91 46.91 4.1K
08:53 46.94 46.94 46.94 46.94 0.2K
08:54 46.94 46.94 46.91 46.94 0.4K
08:55 46.94 46.94 46.94 46.94 1.2K
08:56 46.94 46.94 46.87 46.93 16.6K
08:57 46.94 46.94 46.94 46.94 0.6K
08:58 46.97 46.97 46.93 46.94 5.3K
08:59 46.94 46.94 46.94 46.94 0.0K
09:00 46.97 46.97 46.96 46.97 5.2K
09:01 46.97 46.97 46.95 46.95 5.3K
09:02 46.96 46.96 46.94 46.94 5.4K
09:03 46.94 46.94 46.94 46.94 1.0K
09:04 46.94 46.94 46.93 46.94 0.6K
09:05 46.96 46.96 46.95 46.95 5.2K
09:07 46.98 46.98 46.95 46.98 19.4K
09:08 46.94 46.94 46.94 46.94 5.0K
09:09 46.97 46.97 46.97 46.97 1.8K
09:10 46.96 46.97 46.96 46.97 0.2K
09:11 46.98 46.98 46.98 46.98 0.0K
09:12 46.99 46.99 46.98 46.98 0.9K
09:13 46.99 46.99 46.98 46.98 0.8K
09:14 46.96 46.96 46.96 46.96 0.1K
09:15 46.96 46.97 46.95 46.97 0.4K
09:17 46.97 46.97 46.97 46.97 1.1K
09:18 46.97 46.97 46.95 46.95 0.3K
09:19 46.95 46.95 46.95 46.95 1.4K
09:20 46.95 46.95 46.85 46.85 13.1K
09:21 46.85 46.91 46.85 46.89 23.4K
09:22 46.85 46.85 46.85 46.85 1.5K
09:23 46.85 46.85 46.84 46.85 1.4K
09:24 46.84 46.88 46.84 46.88 5.4K
09:25 46.88 46.88 46.88 46.88 2.5K
09:26 46.90 46.90 46.90 46.90 0.0K
09:27 46.90 46.90 46.90 46.90 0.9K
09:29 46.88 46.88 46.86 46.86 1.5K
09:31 46.86 46.87 46.85 46.87 17.1K
09:32 46.85 46.87 46.85 46.87 1.1K
09:33 46.87 46.90 46.87 46.87 3.9K
09:34 46.88 46.94 46.87 46.94 40.2K
09:35 46.91 46.91 46.91 46.91 0.1K
09:36 46.91 46.91 46.91 46.91 0.0K
09:37 46.90 46.90 46.85 46.85 19.5K
09:38 46.90 46.90 46.87 46.90 0.9K
09:39 46.90 46.90 46.88 46.88 0.3K
09:40 46.90 46.90 46.88 46.88 2.4K
09:41 46.88 46.88 46.88 46.88 3.2K
09:42 46.86 46.89 46.86 46.87 1.7K
09:43 46.86 46.90 46.73 46.82 479.8K
09:44 46.84 46.84 46.79 46.79 14.5K
09:45 46.79 46.79 46.76 46.78 14.4K
09:46 46.75 46.75 46.70 46.71 10.3K
09:47 46.74 46.74 46.72 46.72 0.4K
09:48 46.75 46.77 46.70 46.72 58.0K
09:49 46.72 46.73 46.70 46.70 17.9K
09:50 46.70 46.75 46.70 46.75 12.5K
09:51 46.71 46.76 46.71 46.75 3.7K
09:52 46.74 46.76 46.74 46.76 11.4K
09:53 46.78 46.80 46.78 46.79 7.3K
09:54 46.80 46.81 46.76 46.76 11.2K
09:55 46.78 46.81 46.72 46.77 31.1K
09:56 46.80 46.81 46.77 46.81 1.3K
09:57 46.81 46.81 46.75 46.77 66.5K
09:58 46.75 46.78 46.75 46.78 0.9K
09:59 46.76 46.78 46.76 46.78 5.3K
10:00 46.77 46.77 46.75 46.75 9.5K
10:01 46.73 46.74 46.72 46.74 6.0K
10:02 46.74 46.76 46.72 46.76 22.4K
10:03 46.73 46.77 46.73 46.74 12.9K
10:04 46.70 46.71 46.66 46.68 28.6K
10:05 46.65 46.68 46.65 46.68 23.5K
10:06 46.71 46.71 46.66 46.67 24.5K
10:07 46.66 46.66 46.65 46.66 16.6K
10:08 46.66 46.67 46.66 46.67 2.6K
10:09 46.66 46.70 46.65 46.65 21.0K
10:10 46.64 46.67 46.64 46.65 33.2K
10:11 46.67 46.70 46.67 46.70 14.2K
10:12 46.68 46.74 46.68 46.70 42.0K
10:13 46.70 46.70 46.67 46.68 4.8K
10:14 46.68 46.71 46.68 46.69 20.6K
10:15 46.68 46.72 46.68 46.72 7.3K
10:16 46.72 46.74 46.71 46.74 11.1K
10:17 46.71 46.71 46.69 46.70 4.1K
10:18 46.70 46.71 46.67 46.71 9.4K
10:19 46.71 46.71 46.68 46.68 2.9K
10:20 46.68 46.69 46.68 46.69 18.4K
10:21 46.65 46.67 46.64 46.66 8.7K
10:22 46.66 46.70 46.66 46.70 16.0K
10:23 46.70 46.70 46.68 46.69 3.6K
10:24 46.69 46.70 46.69 46.69 16.8K
10:25 46.69 46.69 46.67 46.67 25.7K
10:26 46.67 46.70 46.67 46.70 40.7K
10:27 46.71 46.73 46.71 46.71 0.2K
10:28 46.71 46.74 46.71 46.74 40.4K
10:29 46.73 46.73 46.71 46.72 2.9K
10:30 46.71 46.74 46.69 46.74 5.6K
10:31 46.74 46.75 46.74 46.75 0.4K
10:32 46.74 46.81 46.74 46.78 104.1K
10:33 46.79 46.81 46.79 46.81 10.3K
10:34 46.80 46.80 46.77 46.79 4.6K
10:35 46.79 46.79 46.78 46.79 6.3K
10:36 46.77 46.77 46.75 46.75 1.5K
10:37 46.76 46.81 46.76 46.81 9.9K
10:38 46.76 46.78 46.76 46.77 2.3K
10:39 46.78 46.80 46.77 46.79 1.9K
10:40 46.80 46.80 46.79 46.79 1.3K
10:41 46.80 46.86 46.80 46.83 23.5K
10:42 46.83 46.83 46.83 46.83 2.8K
10:43 46.82 46.83 46.82 46.83 0.6K
10:44 46.82 46.83 46.81 46.83 8.8K
10:45 46.82 46.84 46.82 46.84 30.2K
10:46 46.85 46.85 46.84 46.84 1.6K
10:47 46.84 46.84 46.81 46.81 27.0K
10:48 46.75 46.79 46.75 46.77 8.5K
10:49 46.80 46.82 46.77 46.77 24.1K
10:50 46.75 46.76 46.75 46.76 13.3K
10:51 46.75 46.75 46.71 46.71 25.0K
10:52 46.71 46.71 46.70 46.71 5.4K
10:53 46.70 46.70 46.61 46.63 349.5K
10:54 46.66 46.66 46.60 46.60 10.7K
10:55 46.57 46.59 46.57 46.58 8.6K
10:56 46.56 46.58 46.54 46.57 151.6K
10:57 46.55 46.56 46.51 46.51 17.6K
10:58 46.57 46.57 46.52 46.53 13.9K
10:59 46.53 46.56 46.52 46.56 10.3K
11:00 46.53 46.54 46.51 46.53 31.1K
11:01 46.54 46.54 46.51 46.52 12.2K
11:02 46.51 46.53 46.41 46.42 600.9K
11:03 46.49 46.49 46.39 46.43 101.4K
11:04 46.42 46.44 46.42 46.44 3.8K
11:05 46.43 46.44 46.43 46.44 3.4K
11:06 46.44 46.45 46.44 46.45 4.8K
11:07 46.44 46.44 46.43 46.43 3.6K
11:08 46.44 46.44 46.44 46.44 22.0K
11:09 46.45 46.45 46.41 46.43 9.4K
11:10 46.43 46.43 46.41 46.42 5.4K
11:11 46.43 46.45 46.43 46.45 11.5K
11:12 46.44 46.44 46.40 46.41 25.5K
11:13 46.41 46.41 46.40 46.40 30.0K
11:14 46.40 46.40 46.40 46.40 8.7K
11:15 46.37 46.38 46.28 46.29 228.1K
11:16 46.28 46.31 46.28 46.31 17.8K
11:17 46.31 46.38 46.31 46.35 6.1K
11:18 46.38 46.38 46.35 46.35 20.6K
11:19 46.35 46.35 46.31 46.34 8.7K
11:20 46.34 46.34 46.32 46.34 2.9K
11:21 46.32 46.34 46.30 46.30 11.0K
11:22 46.30 46.35 46.29 46.33 13.7K
11:23 46.33 46.34 46.32 46.32 2.9K
11:24 46.34 46.35 46.32 46.34 13.3K
11:25 46.35 46.35 46.33 46.35 9.4K
11:26 46.34 46.35 46.30 46.30 22.3K
11:27 46.30 46.33 46.30 46.33 12.5K
11:28 46.33 46.35 46.32 46.32 5.6K
11:29 46.30 46.32 46.30 46.32 15.4K
11:30 46.32 46.35 46.30 46.30 2.8K
11:31 46.30 46.31 46.30 46.30 13.3K
11:32 46.30 46.31 46.28 46.28 17.0K
11:33 46.27 46.29 46.27 46.29 4.5K
11:34 46.29 46.34 46.29 46.34 37.8K
11:35 46.36 46.36 46.32 46.36 86.2K
11:36 46.36 46.41 46.36 46.41 3.1K
11:37 46.36 46.41 46.36 46.41 26.9K
11:38 46.41 46.41 46.35 46.35 13.3K
11:39 46.36 46.37 46.34 46.34 13.3K
11:40 46.37 46.41 46.37 46.37 4.9K
11:41 46.39 46.40 46.36 46.40 14.9K
11:42 46.39 46.39 46.38 46.38 0.9K
11:43 46.36 46.36 46.34 46.34 19.5K
11:44 46.34 46.36 46.34 46.36 1.8K
11:45 46.44 46.44 46.42 46.43 120.6K
11:46 46.43 46.43 46.42 46.43 6.8K
11:47 46.41 46.42 46.41 46.41 6.9K
11:48 46.41 46.42 46.40 46.41 1.5K
11:49 46.41 46.42 46.40 46.41 4.0K
11:50 46.40 46.43 46.38 46.40 5.4K
11:51 46.40 46.41 46.39 46.40 5.9K
11:52 46.43 46.43 46.41 46.43 2.0K
11:53 46.48 46.48 46.43 46.45 22.0K
11:54 46.41 46.44 46.41 46.42 4.5K
11:55 46.43 46.43 46.39 46.39 6.6K
11:56 46.38 46.40 46.38 46.40 6.7K
11:57 46.44 46.44 46.40 46.40 2.5K
11:58 46.41 46.42 46.41 46.42 1.4K
11:59 46.42 46.42 46.31 46.31 183.6K
12:00 46.33 46.33 46.30 46.33 148.8K
12:01 46.31 46.32 46.30 46.30 16.4K
12:02 46.30 46.32 46.30 46.31 3.2K
12:03 46.30 46.32 46.30 46.32 4.1K
12:04 46.30 46.31 46.30 46.31 7.0K
12:05 46.31 46.33 46.31 46.33 2.1K
12:06 46.32 46.34 46.32 46.33 9.3K
12:07 46.34 46.37 46.34 46.36 23.5K
12:08 46.36 46.38 46.36 46.37 6.4K
12:09 46.37 46.37 46.37 46.37 1.4K
12:10 46.37 46.38 46.37 46.38 6.1K
12:11 46.38 46.38 46.37 46.38 4.8K
12:12 46.37 46.38 46.37 46.38 12.5K
12:13 46.39 46.41 46.38 46.41 10.1K
12:14 46.41 46.44 46.41 46.44 27.5K
12:15 46.43 46.46 46.43 46.45 3.1K
12:16 46.45 46.46 46.42 46.42 3.0K
12:17 46.42 46.45 46.42 46.45 1.3K
12:18 46.44 46.44 46.42 46.42 3.4K
12:19 46.38 46.39 46.36 46.39 14.6K
12:20 46.38 46.38 46.36 46.36 9.3K
12:21 46.35 46.36 46.33 46.35 13.9K
12:22 46.34 46.36 46.33 46.33 1.5K
12:23 46.35 46.35 46.33 46.34 9.6K
12:24 46.33 46.35 46.33 46.35 0.9K
12:25 46.36 46.36 46.33 46.34 4.7K
12:26 46.33 46.33 46.31 46.31 10.2K
12:27 46.32 46.32 46.31 46.32 7.6K
12:28 46.32 46.32 46.31 46.31 1.8K
12:29 46.32 46.32 46.30 46.30 20.6K
12:30 46.30 46.30 46.30 46.30 16.5K
12:31 46.30 46.32 46.30 46.32 39.1K
12:32 46.33 46.34 46.33 46.33 9.0K
12:33 46.33 46.34 46.33 46.34 0.6K
12:34 46.35 46.35 46.30 46.33 47.4K
12:35 46.26 46.26 46.20 46.20 142.9K
12:36 46.20 46.30 46.20 46.30 30.2K
12:37 46.27 46.32 46.27 46.32 52.4K
12:38 46.33 46.33 46.31 46.31 8.6K
12:39 46.31 46.36 46.31 46.36 50.5K
12:40 46.37 46.37 46.34 46.37 5.4K
12:41 46.37 46.41 46.35 46.41 3.2K
12:42 46.41 46.41 46.39 46.39 1.9K
12:43 46.39 46.40 46.37 46.40 4.8K
12:44 46.41 46.42 46.41 46.42 14.7K
12:45 46.42 46.42 46.42 46.42 2.8K
12:46 46.39 46.41 46.36 46.36 5.1K
12:47 46.37 46.40 46.37 46.40 1.9K
12:48 46.40 46.40 46.39 46.39 0.1K
12:49 46.40 46.48 46.40 46.48 31.2K
12:50 46.48 46.50 46.47 46.50 23.5K
12:51 46.50 46.50 46.50 46.50 2.5K
12:52 46.50 46.51 46.50 46.51 13.3K
12:53 46.52 46.52 46.51 46.52 3.4K
12:54 46.52 46.52 46.52 46.52 23.4K
12:55 46.52 46.52 46.50 46.51 8.0K
12:56 46.50 46.50 46.49 46.49 11.7K
12:57 46.49 46.50 46.47 46.47 6.7K
12:58 46.49 46.49 46.48 46.48 2.6K
12:59 46.48 46.48 46.48 46.48 0.2K
13:00 46.49 46.50 46.49 46.49 0.4K
13:01 46.48 46.50 46.46 46.47 7.3K
13:02 46.49 46.49 46.47 46.49 2.6K
13:03 46.50 46.50 46.50 46.50 0.3K
13:04 46.49 46.49 46.48 46.48 0.3K
13:05 46.50 46.50 46.49 46.50 4.5K
13:06 46.50 46.50 46.49 46.50 8.1K
13:07 46.50 46.50 46.49 46.49 6.9K
13:08 46.52 46.52 46.49 46.49 10.7K
13:09 46.52 46.52 46.50 46.50 1.5K
13:10 46.49 46.49 46.47 46.49 2.0K
13:11 46.49 46.49 46.48 46.48 1.0K
13:12 46.48 46.50 46.48 46.50 0.2K
13:13 46.50 46.52 46.50 46.52 20.6K
13:14 46.52 46.54 46.52 46.54 29.1K
13:15 46.56 46.59 46.56 46.58 23.8K
13:16 46.59 46.61 46.56 46.58 12.1K
13:17 46.56 46.60 46.56 46.60 3.0K
13:18 46.59 46.59 46.58 46.58 11.8K
13:19 46.57 46.61 46.56 46.61 60.3K
13:20 46.60 46.60 46.59 46.59 3.6K
13:21 46.58 46.58 46.56 46.56 13.0K
13:22 46.56 46.58 46.56 46.58 2.9K
13:23 46.56 46.58 46.56 46.58 5.5K
13:24 46.57 46.61 46.57 46.59 12.7K
13:25 46.59 46.61 46.58 46.61 20.5K
13:26 46.61 46.61 46.59 46.59 0.9K
13:27 46.59 46.64 46.59 46.64 14.0K
13:28 46.60 46.61 46.60 46.60 5.0K
13:29 46.59 46.59 46.56 46.58 16.4K
13:30 46.58 46.58 46.54 46.54 4.9K
13:31 46.55 46.56 46.54 46.54 22.0K
13:32 46.56 46.56 46.56 46.56 0.1K
13:33 46.57 46.57 46.56 46.57 1.3K
13:34 46.56 46.56 46.55 46.55 3.1K
13:35 46.55 46.55 46.52 46.53 5.1K
13:36 46.53 46.55 46.52 46.52 12.3K
13:37 46.54 46.54 46.51 46.51 7.6K
13:38 46.50 46.50 46.50 46.50 43.1K
13:39 46.50 46.50 46.48 46.48 3.8K
13:40 46.49 46.49 46.49 46.49 5.2K
13:41 46.50 46.51 46.50 46.51 0.2K
13:42 46.55 46.55 46.52 46.52 6.8K
13:43 46.52 46.53 46.51 46.53 1.7K
13:44 46.55 46.55 46.55 46.55 0.7K
13:45 46.55 46.55 46.52 46.52 1.1K
13:46 46.52 46.52 46.48 46.48 5.0K
13:47 46.46 46.46 46.46 46.46 10.4K
13:48 46.48 46.50 46.48 46.50 1.4K
13:49 46.50 46.50 46.49 46.50 0.6K
13:50 46.48 46.48 46.48 46.48 1.1K
13:51 46.49 46.50 46.49 46.50 1.1K
13:52 46.52 46.52 46.52 46.52 0.8K
13:53 46.54 46.54 46.52 46.52 2.0K
13:54 46.54 46.54 46.54 46.54 1.1K
13:55 46.55 46.55 46.50 46.50 2.6K
13:56 46.51 46.52 46.51 46.51 6.6K
13:57 46.51 46.51 46.51 46.51 1.2K
13:58 46.51 46.56 46.48 46.52 50.1K
13:59 46.51 46.53 46.51 46.51 1.0K
14:00 46.54 46.54 46.51 46.54 0.3K
14:01 46.55 46.55 46.55 46.55 0.0K
14:02 46.55 46.55 46.55 46.55 0.5K
14:03 46.55 46.55 46.55 46.55 0.0K
14:04 46.55 46.55 46.54 46.55 0.2K
14:05 46.54 46.55 46.51 46.54 5.8K
14:06 46.54 46.54 46.54 46.54 1.6K
14:07 46.54 46.54 46.54 46.54 6.2K
14:08 46.53 46.55 46.53 46.54 1.5K
14:09 46.53 46.54 46.53 46.53 1.0K
14:10 46.53 46.53 46.53 46.53 1.5K
14:11 46.52 46.52 46.52 46.52 2.7K
14:12 46.51 46.54 46.51 46.53 2.0K
14:13 46.54 46.54 46.54 46.54 1.8K
14:14 46.54 46.54 46.51 46.51 1.2K
14:15 46.53 46.53 46.51 46.53 5.7K
14:16 46.52 46.53 46.51 46.51 6.5K
14:17 46.49 46.50 46.49 46.50 22.1K
14:18 46.49 46.54 46.49 46.53 4.9K
14:19 46.54 46.54 46.51 46.51 3.9K
14:20 46.51 46.55 46.51 46.55 8.0K
14:21 46.55 46.55 46.54 46.55 0.5K
14:22 46.55 46.55 46.55 46.55 0.4K
14:23 46.55 46.55 46.52 46.53 5.4K
14:24 46.53 46.53 46.52 46.52 7.0K
14:25 46.54 46.54 46.54 46.54 1.2K
14:26 46.54 46.55 46.54 46.55 1.3K
14:27 46.54 46.55 46.54 46.55 4.6K
14:28 46.54 46.55 46.52 46.52 3.5K
14:29 46.53 46.55 46.53 46.54 2.3K
14:30 46.54 46.55 46.52 46.52 0.6K
14:31 46.53 46.55 46.53 46.54 0.5K
14:32 46.52 46.52 46.52 46.52 2.7K
14:33 46.51 46.55 46.51 46.55 0.6K
14:34 46.55 46.55 46.54 46.54 0.3K
14:35 46.55 46.55 46.54 46.55 0.3K
14:36 46.55 46.56 46.53 46.54 2.8K
14:37 46.56 46.56 46.53 46.55 0.2K
14:38 46.52 46.55 46.52 46.55 1.5K
14:39 46.55 46.55 46.54 46.55 0.8K
14:40 46.55 46.55 46.54 46.54 1.5K
14:41 46.55 46.55 46.52 46.52 0.8K
14:42 46.53 46.53 46.52 46.52 1.5K
14:43 46.55 46.55 46.55 46.55 2.0K
14:44 46.52 46.54 46.52 46.52 0.9K
14:45 46.50 46.51 46.50 46.50 2.2K
14:46 46.51 46.51 46.50 46.50 1.4K
14:47 46.50 46.52 46.48 46.52 15.3K
14:48 46.50 46.51 46.49 46.50 1.2K
14:49 46.52 46.52 46.48 46.49 2.5K
14:50 46.49 46.49 46.45 46.46 15.3K
14:51 46.47 46.47 46.46 46.46 13.2K
14:52 46.47 46.47 46.45 46.45 2.4K
14:53 46.48 46.48 46.45 46.45 13.3K
14:54 46.49 46.49 46.49 46.49 10.8K
14:55 46.49 46.49 46.46 46.48 0.8K
14:56 46.47 46.47 46.45 46.47 2.1K
14:57 46.47 46.48 46.47 46.48 0.3K
14:58 46.45 46.49 46.45 46.49 1.7K
14:59 46.45 46.45 46.45 46.45 2.7K
15:00 46.45 46.47 46.42 46.42 72.2K
15:01 46.42 46.45 46.42 46.45 55.1K
15:02 46.43 46.45 46.43 46.45 1.5K
15:03 46.43 46.43 46.42 46.42 2.8K
15:04 46.43 46.43 46.42 46.43 0.8K
15:05 46.42 46.44 46.42 46.43 6.1K
15:06 46.44 46.44 46.42 46.42 6.5K
15:07 46.43 46.46 46.43 46.45 6.1K
15:08 46.46 46.46 46.43 46.46 1.7K
15:09 46.43 46.43 46.42 46.42 1.3K
15:10 46.43 46.43 46.42 46.43 1.6K
15:11 46.44 46.44 46.42 46.42 0.4K
15:12 46.43 46.43 46.43 46.43 21.6K
15:13 46.44 46.44 46.44 46.44 80.2K
15:14 46.42 46.42 46.42 46.42 0.5K
15:15 46.42 46.43 46.42 46.43 2.4K
15:16 46.43 46.43 46.42 46.42 0.3K
15:17 46.42 46.44 46.42 46.43 1.2K
15:18 46.44 46.45 46.42 46.42 1.2K
15:19 46.43 46.43 46.43 46.43 1.4K
15:20 46.44 46.46 46.43 46.46 10.1K
15:21 46.46 46.46 46.44 46.44 5.8K
15:22 46.42 46.42 46.42 46.42 55.1K
15:23 46.42 46.43 46.42 46.42 63.5K
15:24 46.43 46.43 46.38 46.39 70.4K
15:25 46.38 46.38 46.36 46.36 12.4K
15:26 46.36 46.39 46.36 46.38 10.8K
15:27 46.38 46.38 46.31 46.33 66.4K
15:28 46.31 46.34 46.31 46.34 5.0K
15:29 46.34 46.35 46.33 46.34 2.8K
15:30 46.35 46.35 46.34 46.35 0.5K
15:31 46.34 46.35 46.34 46.35 10.7K
15:32 46.34 46.36 46.34 46.36 10.1K
15:33 46.35 46.36 46.35 46.35 2.0K
15:34 46.36 46.36 46.36 46.36 4.5K
15:35 46.39 46.41 46.39 46.40 23.8K
15:36 46.39 46.39 46.37 46.38 0.9K
15:37 46.39 46.39 46.35 46.35 14.9K
15:38 46.31 46.31 46.20 46.20 80.6K
15:39 46.24 46.25 46.24 46.24 48.3K
15:40 46.23 46.24 46.21 46.24 7.6K
15:41 46.23 46.30 46.23 46.25 15.1K
15:42 46.27 46.30 46.26 46.30 3.0K
15:43 46.27 46.37 46.26 46.32 87.2K
15:44 46.32 46.32 46.30 46.30 15.0K
15:45 46.30 46.36 46.30 46.36 1.8K
15:46 46.40 46.40 46.37 46.37 12.3K
15:47 46.40 46.41 46.40 46.40 15.7K
15:48 46.42 46.51 46.42 46.47 121.1K
15:49 46.49 46.55 46.49 46.55 17.2K
15:50 46.52 46.56 46.52 46.55 44.5K
15:51 46.60 46.69 46.60 46.69 84.2K
15:52 46.67 46.74 46.67 46.74 98.4K
15:53 46.75 46.75 46.69 46.70 26.1K
15:54 46.68 46.68 46.67 46.68 26.1K
15:55 46.67 46.68 46.65 46.65 8.4K
15:56 46.65 46.65 46.64 46.64 4.5K
15:57 46.64 46.64 46.61 46.62 2.5K
15:58 46.62 46.62 46.56 46.60 4.3K
15:59 46.58 46.60 46.58 46.59 1.9K
16:00 46.61 46.62 46.61 46.62 10.4K
16:01 46.61 46.63 46.61 46.63 1.6K
16:02 46.64 46.65 46.62 46.62 3.0K
16:03 46.62 46.63 46.61 46.63 4.0K
16:04 46.63 46.65 46.63 46.64 1.0K
16:05 46.62 46.62 46.60 46.62 18.3K
16:06 46.61 46.61 46.59 46.60 2.3K
16:07 46.59 46.59 46.53 46.56 34.2K
16:08 46.58 46.58 46.56 46.56 0.5K
16:09 46.52 46.54 46.52 46.54 20.6K
16:10 46.54 46.54 46.52 46.54 2.6K
16:11 46.52 46.54 46.52 46.53 2.1K
16:12 46.51 46.51 46.49 46.50 11.4K
16:13 46.53 46.53 46.51 46.52 5.7K
16:14 46.52 46.52 46.48 46.51 15.0K
16:15 46.51 46.54 46.51 46.53 1.0K
16:16 46.54 46.54 46.50 46.52 14.0K
16:17 46.54 46.55 46.50 46.55 2.0K
16:18 46.54 46.54 46.54 46.54 0.5K
16:19 46.52 46.52 46.52 46.52 0.6K
16:20 46.52 46.53 46.51 46.53 2.3K
16:21 46.53 46.53 46.51 46.51 0.3K
16:22 46.51 46.51 46.51 46.51 5.2K
16:23 46.53 46.53 46.50 46.50 0.8K
16:24 46.50 46.51 46.50 46.50 0.3K
16:25 46.50 46.50 46.48 46.48 11.7K
16:26 46.48 46.48 46.44 46.48 6.8K
16:27 46.47 46.47 46.45 46.46 1.7K
16:28 46.47 46.48 46.45 46.48 0.5K
16:29 46.45 46.45 46.43 46.43 4.1K
16:30 46.40 46.47 46.40 46.47 3.0K
16:31 46.48 46.48 46.40 46.40 54.5K
16:32 46.38 46.40 46.38 46.40 16.8K
16:33 46.40 46.40 46.39 46.40 5.2K
16:34 46.40 46.40 46.40 46.40 11.3K
16:35 46.39 46.39 46.39 46.39 14.7K
16:36 46.39 46.40 46.39 46.40 2.6K
16:37 46.39 46.40 46.39 46.40 5.5K
16:38 46.40 46.40 46.40 46.40 2.0K
16:39 46.40 46.42 46.40 46.42 45.5K
16:40 46.45 46.45 46.42 46.42 16.8K
16:41 46.45 46.46 46.45 46.46 2.0K
16:42 46.49 46.49 46.46 46.49 1.4K
16:43 46.48 46.50 46.48 46.50 1.1K
16:44 46.49 46.51 46.49 46.51 1.4K
16:45 46.53 46.53 46.53 46.53 2.6K
16:46 46.52 46.52 46.52 46.52 2.4K
16:47 46.52 46.52 46.52 46.52 0.0K
16:48 46.51 46.51 46.51 46.51 0.2K
16:49 46.51 46.53 46.51 46.53 1.6K
16:50 46.52 46.52 46.52 46.52 0.3K
16:51 46.53 46.53 46.48 46.51 10.3K
16:52 46.52 46.52 46.51 46.51 0.5K
16:53 46.50 46.50 46.48 46.48 0.3K
16:54 46.49 46.55 46.49 46.55 45.0K
16:55 46.56 46.56 46.55 46.55 0.7K
16:56 46.60 46.60 46.60 46.60 29.7K
16:57 46.61 46.61 46.59 46.61 0.4K
16:58 46.60 46.62 46.60 46.60 1.1K
16:59 46.63 46.63 46.62 46.62 1.1K
17:00 46.61 46.61 46.60 46.61 2.7K
17:01 46.60 46.62 46.60 46.61 4.6K
17:02 46.61 46.61 46.59 46.60 9.0K
17:03 46.60 46.61 46.60 46.61 10.6K
17:05 46.61 46.62 46.61 46.62 14.5K
17:06 46.62 46.62 46.62 46.62 3.1K
17:07 46.63 46.66 46.63 46.64 4.2K
17:08 46.64 46.65 46.64 46.64 4.6K
17:09 46.65 46.65 46.65 46.65 4.2K
17:10 46.64 46.64 46.63 46.63 1.6K
17:11 46.65 46.66 46.65 46.66 18.9K
17:12 46.66 46.68 46.65 46.68 18.1K
17:13 46.68 46.68 46.68 46.68 0.2K
17:14 46.67 46.78 46.66 46.78 220.2K
17:15 46.75 46.78 46.75 46.78 5.9K
17:16 46.76 46.81 46.76 46.79 18.6K
17:17 46.78 46.78 46.78 46.78 3.6K
17:18 46.76 46.76 46.76 46.76 13.0K
17:19 46.80 46.80 46.78 46.79 8.8K
17:20 46.79 46.79 46.79 46.79 0.3K
17:21 46.78 46.78 46.75 46.75 5.2K
17:22 46.75 46.77 46.71 46.71 4.6K
17:23 46.72 46.77 46.71 46.74 10.7K
17:24 46.76 46.76 46.73 46.73 7.9K
17:25 46.71 46.71 46.70 46.71 1.3K
17:26 46.70 46.71 46.70 46.71 4.8K
17:27 46.71 46.71 46.70 46.70 4.9K
17:29 46.71 46.74 46.71 46.74 0.2K
17:30 46.75 46.75 46.75 46.75 0.0K
17:31 46.75 46.75 46.73 46.73 0.1K
17:32 46.73 46.73 46.72 46.72 0.1K
17:33 46.72 46.72 46.70 46.70 10.5K
17:34 46.69 46.69 46.67 46.67 2.6K
17:35 46.68 46.70 46.68 46.70 5.0K
17:36 46.73 46.75 46.73 46.75 0.1K
17:37 46.75 46.75 46.74 46.74 0.3K
17:38 46.73 46.73 46.72 46.72 0.1K
17:39 46.72 46.75 46.72 46.73 0.7K
17:40 46.76 46.77 46.76 46.77 0.1K
17:41 46.76 46.78 46.76 46.78 1.5K
17:42 46.75 46.77 46.75 46.77 1.1K
17:43 46.77 46.78 46.77 46.78 23.3K
17:44 46.78 46.88 46.78 46.88 62.3K
17:45 46.85 47.00 46.85 47.00 54.1K
17:46 47.04 47.13 47.04 47.09 76.8K
17:47 47.15 47.15 47.11 47.11 37.7K
17:48 47.09 47.13 47.09 47.13 3.6K
17:49 47.12 47.12 47.07 47.07 17.8K
17:50 47.07 47.13 47.07 47.13 7.8K
17:51 47.09 47.09 47.08 47.08 9.9K
17:52 47.08 47.08 47.04 47.08 25.3K
17:53 47.07 47.07 47.05 47.06 10.8K
17:54 47.04 47.05 47.01 47.01 25.6K
17:55 47.01 47.01 46.98 47.01 6.5K
17:56 47.02 47.02 47.01 47.01 2.4K
17:57 47.04 47.04 47.02 47.04 0.8K
17:58 47.05 47.05 47.03 47.03 5.7K
17:59 47.03 47.03 46.97 46.99 12.1K
18:00 46.99 47.00 46.97 46.97 11.9K
18:01 46.97 46.97 46.95 46.95 7.9K
18:02 46.94 46.95 46.94 46.95 8.7K
18:03 46.95 46.97 46.95 46.96 1.8K
18:04 46.95 46.97 46.95 46.96 1.2K
18:05 46.94 46.94 46.94 46.94 0.6K
18:06 46.95 46.98 46.94 46.98 3.8K
18:07 46.98 46.98 46.96 46.98 2.1K
18:09 46.97 46.98 46.94 46.96 1.0K
18:10 46.96 46.99 46.96 46.99 6.9K
18:11 46.96 46.97 46.96 46.97 1.2K
18:12 47.00 47.00 47.00 47.00 5.1K
18:13 47.00 47.00 47.00 47.00 25.2K
18:14 47.00 47.08 47.00 47.06 4.4K
18:15 47.06 47.06 47.03 47.06 21.3K
18:16 47.05 47.05 47.04 47.04 4.6K
18:17 47.03 47.03 47.01 47.02 1.8K
18:18 47.03 47.05 47.03 47.03 9.8K
18:19 47.03 47.03 47.03 47.03 2.1K
18:20 47.08 47.09 47.07 47.08 77.2K
18:21 47.09 47.09 47.09 47.09 0.1K
18:22 47.05 47.07 47.05 47.07 2.0K
18:23 47.06 47.06 47.04 47.04 1.2K
18:24 47.06 47.06 47.04 47.04 1.1K
18:25 47.03 47.06 47.03 47.06 1.7K
18:26 47.09 47.09 47.09 47.09 1.7K
18:27 47.08 47.08 47.08 47.08 0.5K
18:28 47.07 47.07 47.05 47.05 15.9K
18:29 47.05 47.05 47.05 47.05 3.8K
18:30 47.09 47.09 47.06 47.06 6.6K
18:31 47.04 47.04 46.94 46.94 54.2K
18:32 46.95 46.99 46.95 46.99 7.0K
18:33 46.99 46.99 46.99 46.99 1.3K
18:34 46.96 46.98 46.96 46.98 0.3K
18:35 46.97 46.98 46.97 46.97 3.1K
18:36 46.99 46.99 46.97 46.99 0.1K
18:37 46.97 46.99 46.97 46.99 0.1K
18:38 46.97 46.97 46.97 46.97 0.3K
18:39 46.97 46.99 46.97 46.99 0.1K
18:45 46.77 46.77 46.77 46.77 135.6K
18:47 46.77 46.77 46.77 46.77 0.1K
18:49 46.77 46.77 46.77 46.77 3.5K
19:04 46.78 46.78 46.78 46.78 0.2K
19:05 46.83 46.83 46.74 46.75 48.5K
19:06 46.72 46.74 46.71 46.72 6.3K
19:07 46.73 46.76 46.72 46.76 3.0K
19:08 46.78 46.78 46.76 46.78 1.7K
19:09 46.78 46.79 46.78 46.79 5.7K
19:10 46.76 46.76 46.75 46.75 2.6K
19:11 46.75 46.75 46.73 46.73 4.5K
19:12 46.74 46.74 46.74 46.74 3.5K
19:13 46.75 46.75 46.73 46.73 2.6K
19:14 46.74 46.75 46.74 46.75 1.6K
19:15 46.75 46.77 46.74 46.76 2.3K
19:16 46.76 46.76 46.76 46.76 0.1K
19:17 46.76 46.76 46.76 46.76 0.1K
19:18 46.77 46.77 46.76 46.76 1.4K
19:19 46.74 46.74 46.74 46.74 5.1K
19:20 46.73 46.73 46.73 46.73 10.3K
19:21 46.70 46.74 46.66 46.74 13.9K
19:22 46.69 46.72 46.69 46.71 2.9K
19:23 46.72 46.74 46.71 46.74 1.0K
19:24 46.71 46.71 46.71 46.71 5.8K
19:25 46.73 46.73 46.70 46.73 9.1K
19:26 46.71 46.72 46.68 46.68 0.5K
19:27 46.66 46.68 46.66 46.68 9.4K
19:28 46.69 46.70 46.69 46.70 2.4K
19:29 46.68 46.68 46.66 46.66 5.8K
19:30 46.66 46.66 46.61 46.61 38.5K
19:31 46.62 46.62 46.55 46.59 27.9K
19:32 46.60 46.61 46.60 46.61 6.3K
19:33 46.61 46.62 46.60 46.60 6.5K
19:34 46.61 46.61 46.50 46.51 31.4K
19:35 46.50 46.56 46.50 46.56 2.6K
19:36 46.53 46.53 46.53 46.53 6.8K
19:37 46.55 46.55 46.54 46.54 1.3K
19:38 46.58 46.60 46.58 46.60 19.1K
19:39 46.60 46.63 46.60 46.60 6.7K
19:40 46.59 46.61 46.59 46.61 0.5K
19:41 46.60 46.62 46.60 46.61 3.0K
19:42 46.62 46.62 46.62 46.62 2.2K
19:43 46.61 46.62 46.61 46.62 0.1K
19:44 46.62 46.62 46.61 46.61 0.5K
19:45 46.61 46.61 46.61 46.61 0.2K
19:46 46.59 46.61 46.59 46.61 0.5K
19:47 46.62 46.62 46.62 46.62 0.2K
19:48 46.61 46.62 46.59 46.62 2.2K
19:49 46.62 46.62 46.61 46.62 2.5K
19:50 46.62 46.62 46.59 46.59 2.3K
19:51 46.61 46.61 46.59 46.61 0.1K
19:52 46.61 46.62 46.61 46.62 0.1K
19:53 46.60 46.60 46.59 46.59 2.4K
19:54 46.59 46.61 46.59 46.61 5.9K
19:55 46.58 46.58 46.58 46.58 2.0K
19:56 46.60 46.61 46.60 46.61 0.1K
19:57 46.61 46.61 46.61 46.61 0.1K
19:58 46.61 46.61 46.61 46.61 0.0K
19:59 46.61 46.62 46.60 46.62 15.5K
20:00 46.62 46.62 46.62 46.62 3.5K
20:01 46.61 46.61 46.59 46.61 7.4K
20:02 46.61 46.61 46.61 46.61 0.0K
20:03 46.61 46.61 46.58 46.58 5.7K
20:04 46.59 46.59 46.59 46.59 0.0K
20:05 46.57 46.58 46.56 46.56 5.1K
20:07 46.57 46.57 46.57 46.57 0.2K
20:08 46.60 46.60 46.60 46.60 0.1K
20:09 46.60 46.62 46.60 46.62 23.4K
20:10 46.62 46.62 46.62 46.62 0.2K
20:11 46.62 46.62 46.61 46.61 1.3K
20:12 46.61 46.61 46.61 46.61 0.1K
20:13 46.59 46.59 46.59 46.59 0.7K
20:14 46.59 46.59 46.59 46.59 0.6K
20:15 46.61 46.61 46.59 46.59 2.3K
20:16 46.61 46.62 46.61 46.62 3.3K
20:17 46.61 46.61 46.60 46.60 5.3K
20:18 46.61 46.61 46.60 46.60 0.3K
20:19 46.58 46.58 46.54 46.54 11.5K
20:20 46.54 46.57 46.54 46.57 0.2K
20:21 46.59 46.60 46.59 46.60 8.2K
20:22 46.60 46.60 46.60 46.60 0.0K
20:24 46.60 46.60 46.60 46.60 1.1K
20:25 46.60 46.60 46.56 46.60 2.0K
20:26 46.58 46.58 46.58 46.58 0.0K
20:27 46.57 46.57 46.56 46.56 1.1K
20:28 46.54 46.55 46.53 46.53 11.7K
20:29 46.54 46.54 46.53 46.53 1.5K
20:31 46.56 46.56 46.56 46.56 3.1K
20:32 46.56 46.56 46.56 46.56 0.1K
20:33 46.57 46.57 46.57 46.57 0.4K
20:34 46.57 46.57 46.57 46.57 0.6K
20:35 46.58 46.58 46.58 46.58 0.1K
20:36 46.58 46.58 46.58 46.58 0.2K
20:37 46.58 46.58 46.56 46.58 7.9K
20:38 46.58 46.58 46.57 46.57 0.1K
20:39 46.59 46.59 46.59 46.59 0.0K
20:40 46.58 46.58 46.58 46.58 0.0K
20:41 46.58 46.58 46.56 46.56 0.1K
20:42 46.59 46.59 46.59 46.59 16.0K
20:43 46.59 46.60 46.59 46.60 16.0K
20:44 46.60 46.60 46.60 46.60 0.2K
20:45 46.62 46.62 46.62 46.62 0.2K
20:46 46.62 46.62 46.62 46.62 2.0K
20:48 46.61 46.61 46.61 46.61 0.1K
20:49 46.61 46.61 46.61 46.61 0.0K
20:50 46.61 46.61 46.61 46.61 0.0K
20:51 46.65 46.65 46.65 46.65 5.1K
20:53 46.65 46.65 46.65 46.65 0.2K
20:54 46.65 46.65 46.65 46.65 0.0K
20:55 46.65 46.68 46.65 46.68 0.1K
20:56 46.67 46.67 46.67 46.67 0.9K
20:57 46.69 46.70 46.69 46.70 0.5K
20:58 46.70 46.70 46.70 46.70 0.0K
20:59 46.70 46.70 46.69 46.69 3.1K
21:00 46.69 46.69 46.69 46.69 0.1K
21:02 46.65 46.65 46.65 46.65 2.6K
21:03 46.65 46.66 46.65 46.65 0.4K
21:04 46.65 46.65 46.64 46.65 3.6K
21:05 46.64 46.64 46.62 46.62 2.2K
21:06 46.62 46.62 46.59 46.61 7.6K
21:07 46.60 46.63 46.60 46.60 5.1K
21:08 46.59 46.59 46.58 46.59 5.0K
21:09 46.58 46.59 46.58 46.59 0.1K
21:11 46.59 46.59 46.59 46.59 1.1K
21:12 46.59 46.59 46.59 46.59 0.0K
21:13 46.60 46.63 46.60 46.63 0.3K
21:14 46.63 46.63 46.63 46.63 0.0K
21:15 46.63 46.63 46.63 46.63 0.1K
21:17 46.62 46.62 46.62 46.62 0.0K
21:18 46.63 46.63 46.62 46.62 0.6K
21:19 46.62 46.63 46.62 46.63 0.0K
21:20 46.62 46.62 46.62 46.62 0.7K
21:21 46.61 46.61 46.61 46.61 4.1K
21:22 46.61 46.62 46.61 46.62 0.2K
21:23 46.62 46.62 46.62 46.62 0.3K
21:24 46.62 46.62 46.62 46.62 0.1K
21:25 46.62 46.62 46.62 46.62 0.1K
21:27 46.62 46.62 46.62 46.62 0.3K
21:28 46.62 46.62 46.59 46.59 1.0K
21:29 46.60 46.60 46.60 46.60 0.0K
21:30 46.60 46.60 46.60 46.60 0.0K
21:31 46.62 46.62 46.61 46.61 12.7K
21:32 46.59 46.59 46.59 46.59 0.0K
21:33 46.59 46.59 46.59 46.59 0.4K
21:34 46.59 46.59 46.54 46.54 27.6K
21:35 46.54 46.54 46.54 46.54 1.4K
21:36 46.52 46.53 46.52 46.53 8.5K
21:37 46.53 46.53 46.53 46.53 1.0K
21:38 46.53 46.53 46.53 46.53 0.1K
21:39 46.53 46.53 46.53 46.53 0.1K
21:40 46.53 46.53 46.52 46.52 2.1K
21:41 46.51 46.51 46.47 46.47 13.7K
21:42 46.48 46.49 46.48 46.49 0.6K
21:43 46.51 46.51 46.48 46.51 0.5K
21:44 46.50 46.50 46.48 46.48 0.1K
21:45 46.47 46.48 46.46 46.48 0.7K
21:46 46.47 46.47 46.47 46.47 0.5K
21:47 46.48 46.49 46.48 46.49 2.8K
21:48 46.54 46.55 46.54 46.55 1.1K
21:49 46.56 46.57 46.56 46.57 0.0K
21:50 46.58 46.58 46.57 46.57 2.1K
21:51 46.55 46.55 46.52 46.52 5.8K
21:52 46.55 46.55 46.55 46.55 7.9K
21:53 46.57 46.57 46.55 46.55 0.1K
21:54 46.55 46.55 46.49 46.49 100.7K
21:55 46.52 46.52 46.52 46.52 4.0K
21:56 46.52 46.52 46.52 46.52 0.1K
21:57 46.50 46.50 46.50 46.50 0.1K
21:58 46.50 46.51 46.50 46.51 5.4K
21:59 46.51 46.51 46.51 46.51 0.3K
22:00 46.52 46.52 46.50 46.50 0.4K
22:01 46.52 46.52 46.52 46.52 0.0K
22:03 46.52 46.52 46.52 46.52 0.2K
22:04 46.52 46.52 46.52 46.52 1.3K
22:05 46.52 46.52 46.52 46.52 3.6K
22:06 46.55 46.56 46.55 46.55 16.1K
22:07 46.55 46.55 46.55 46.55 0.0K
22:08 46.56 46.57 46.56 46.57 0.0K
22:09 46.57 46.57 46.56 46.56 0.9K
22:10 46.55 46.58 46.55 46.58 8.1K
22:11 46.58 46.58 46.55 46.55 0.3K
22:12 46.58 46.58 46.58 46.58 1.2K
22:13 46.55 46.58 46.55 46.58 1.0K
22:14 46.58 46.58 46.58 46.58 6.8K
22:15 46.58 46.58 46.58 46.58 2.1K
22:17 46.55 46.55 46.55 46.55 0.1K
22:18 46.55 46.58 46.55 46.58 0.3K
22:19 46.58 46.58 46.55 46.55 0.6K
22:20 46.58 46.58 46.58 46.58 7.1K
22:21 46.55 46.55 46.55 46.55 0.1K
22:22 46.58 46.58 46.55 46.55 2.9K
22:23 46.58 46.58 46.58 46.58 0.0K
22:24 46.58 46.58 46.58 46.58 0.1K
22:27 46.55 46.55 46.55 46.55 15.8K
22:28 46.58 46.58 46.58 46.58 5.6K
22:29 46.58 46.58 46.58 46.58 1.7K
22:30 46.59 46.59 46.59 46.59 12.9K
22:31 46.59 46.59 46.59 46.59 0.4K
22:32 46.59 46.60 46.59 46.60 21.6K
22:33 46.60 46.60 46.60 46.60 0.3K
22:34 46.60 46.60 46.60 46.60 1.3K
22:35 46.60 46.62 46.60 46.62 1.6K
22:36 46.62 46.62 46.61 46.61 2.5K
22:37 46.62 46.62 46.61 46.61 1.0K
22:38 46.59 46.59 46.59 46.59 11.2K
22:39 46.61 46.62 46.61 46.62 6.4K
22:40 46.62 46.62 46.62 46.62 5.0K
22:41 46.61 46.62 46.61 46.62 12.7K
22:42 46.63 46.63 46.63 46.63 1.5K
22:43 46.63 46.63 46.63 46.63 0.0K
22:44 46.63 46.63 46.62 46.62 2.2K
22:46 46.62 46.62 46.62 46.62 0.0K
22:47 46.63 46.64 46.63 46.64 0.8K
22:48 46.65 46.65 46.64 46.64 0.3K
22:49 46.65 46.65 46.65 46.65 0.0K
22:50 46.64 46.64 46.64 46.64 0.6K
22:51 46.64 46.64 46.64 46.64 0.4K
22:52 46.65 46.65 46.64 46.64 0.1K
22:53 46.64 46.64 46.64 46.64 0.2K
22:57 46.65 46.65 46.64 46.64 0.4K
22:58 46.64 46.65 46.64 46.65 0.1K
22:59 46.65 46.65 46.65 46.65 0.1K
23:01 46.64 46.64 46.64 46.64 1.1K
23:02 46.62 46.63 46.62 46.63 30.1K
23:03 46.63 46.63 46.62 46.62 0.5K
23:04 46.63 46.63 46.63 46.63 0.1K
23:05 46.63 46.63 46.62 46.62 0.8K
23:06 46.62 46.63 46.62 46.63 2.0K
23:07 46.62 46.63 46.62 46.62 3.1K
23:09 46.62 46.63 46.62 46.63 0.8K
23:10 46.63 46.63 46.62 46.62 0.2K
23:11 46.61 46.61 46.61 46.61 3.0K
23:12 46.62 46.62 46.62 46.62 0.5K
23:14 46.63 46.63 46.62 46.62 1.1K
23:15 46.61 46.62 46.61 46.62 0.0K
23:16 46.61 46.61 46.60 46.60 9.0K
23:17 46.59 46.60 46.59 46.59 15.6K
23:18 46.59 46.60 46.59 46.60 5.8K
23:19 46.60 46.60 46.60 46.60 0.0K
23:20 46.60 46.60 46.58 46.58 2.9K
23:21 46.58 46.58 46.58 46.58 1.0K
23:22 46.58 46.58 46.56 46.56 3.5K
23:23 46.58 46.58 46.58 46.58 0.1K
23:24 46.57 46.57 46.57 46.57 0.1K
23:25 46.56 46.58 46.56 46.58 0.8K
23:26 46.58 46.58 46.56 46.57 0.6K
23:27 46.58 46.58 46.58 46.58 1.0K
23:28 46.58 46.58 46.56 46.58 0.4K
23:29 46.58 46.58 46.58 46.58 0.2K
23:30 46.58 46.58 46.57 46.57 4.0K
23:31 46.58 46.58 46.57 46.57 1.0K
23:32 46.56 46.57 46.56 46.56 1.1K
23:33 46.56 46.57 46.56 46.57 0.3K
23:34 46.56 46.57 46.56 46.57 1.3K
23:35 46.58 46.58 46.58 46.58 3.2K
23:36 46.58 46.58 46.57 46.57 3.0K
23:37 46.58 46.58 46.58 46.58 1.0K
23:38 46.58 46.58 46.57 46.57 2.1K
23:39 46.57 46.61 46.57 46.61 6.8K
23:40 46.60 46.61 46.59 46.61 2.2K
23:41 46.61 46.61 46.60 46.60 2.2K
23:42 46.60 46.61 46.60 46.61 2.8K
23:43 46.61 46.61 46.60 46.61 0.8K
23:44 46.60 46.62 46.60 46.61 3.9K
23:45 46.63 46.63 46.63 46.63 7.8K
23:46 46.65 46.65 46.65 46.65 1.5K
23:47 46.65 46.65 46.63 46.63 0.9K
23:48 46.63 46.63 46.62 46.63 5.5K
23:49 46.63 46.65 46.63 46.65 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available