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
07:00 46.66 46.66 46.59 46.63 0.8K
07:01 46.59 46.63 46.55 46.55 3.1K
07:02 46.51 46.51 46.51 46.51 11.8K
07:03 46.49 46.52 46.49 46.52 0.2K
07:04 46.54 46.54 46.50 46.51 0.6K
07:05 46.48 46.54 46.47 46.54 8.1K
07:06 46.55 46.57 46.55 46.57 0.8K
07:07 46.57 46.57 46.57 46.57 0.2K
07:08 46.58 46.59 46.58 46.59 4.1K
07:09 46.61 46.61 46.61 46.61 0.6K
07:10 46.62 46.62 46.60 46.60 4.6K
07:11 46.60 46.60 46.60 46.60 4.8K
07:12 46.59 46.63 46.59 46.63 1.2K
07:13 46.65 46.65 46.63 46.65 0.6K
07:14 46.64 46.65 46.64 46.65 0.1K
07:15 46.68 46.69 46.68 46.69 0.2K
07:16 46.70 46.73 46.70 46.73 12.1K
07:17 46.65 46.70 46.65 46.70 4.1K
07:18 46.65 46.70 46.65 46.70 1.9K
07:19 46.70 46.70 46.66 46.66 1.0K
07:21 46.70 46.71 46.70 46.71 5.4K
07:22 46.71 46.72 46.67 46.67 9.5K
07:23 46.67 46.67 46.67 46.67 0.0K
07:24 46.64 46.64 46.64 46.64 8.3K
07:25 46.66 46.66 46.66 46.66 7.1K
07:26 46.64 46.64 46.58 46.62 14.3K
07:27 46.62 46.62 46.62 46.62 0.0K
07:28 46.62 46.62 46.57 46.62 3.0K
07:29 46.60 46.62 46.60 46.62 0.1K
07:30 46.62 46.62 46.62 46.62 0.0K
07:32 46.62 46.62 46.62 46.62 0.0K
07:34 46.62 46.62 46.62 46.62 0.1K
07:36 46.63 46.65 46.63 46.65 0.2K
07:37 46.62 46.62 46.60 46.60 2.1K
07:38 46.59 46.59 46.59 46.59 0.1K
07:39 46.64 46.64 46.64 46.64 0.0K
07:40 46.64 46.64 46.64 46.64 0.0K
07:41 46.64 46.64 46.64 46.64 0.0K
07:42 46.64 46.64 46.64 46.64 0.0K
07:43 46.64 46.64 46.64 46.64 0.2K
07:45 46.62 46.62 46.62 46.62 2.5K
07:46 46.62 46.62 46.62 46.62 0.1K
07:47 46.62 46.65 46.62 46.63 2.1K
07:48 46.66 46.66 46.66 46.66 0.0K
07:50 46.66 46.66 46.66 46.66 2.6K
07:51 46.66 46.66 46.66 46.66 0.0K
07:53 46.66 46.66 46.66 46.66 0.1K
07:54 46.66 46.66 46.66 46.66 0.2K
07:58 46.66 46.68 46.66 46.68 0.5K
07:59 46.66 46.66 46.66 46.66 2.1K
08:01 46.65 46.69 46.65 46.69 0.0K
08:02 46.69 46.69 46.69 46.69 0.2K
08:05 46.69 46.69 46.69 46.69 0.0K
08:06 46.69 46.69 46.69 46.69 0.0K
08:07 46.69 46.69 46.69 46.69 0.2K
08:08 46.67 46.67 46.67 46.67 0.1K
08:09 46.67 46.67 46.67 46.67 0.0K
08:10 46.67 46.71 46.67 46.71 5.2K
08:11 46.68 46.71 46.68 46.71 0.6K
08:12 46.78 46.78 46.78 46.78 40.8K
08:13 46.84 46.84 46.76 46.76 15.8K
08:15 46.78 46.78 46.75 46.75 0.3K
08:16 46.72 46.72 46.69 46.69 13.1K
08:17 46.74 46.74 46.74 46.74 0.4K
08:19 46.75 46.76 46.75 46.76 0.1K
08:20 46.72 46.72 46.72 46.72 1.3K
08:21 46.69 46.69 46.69 46.69 1.0K
08:22 46.68 46.72 46.67 46.70 2.2K
08:25 46.66 46.69 46.66 46.69 1.0K
08:26 46.69 46.69 46.69 46.69 1.3K
08:28 46.66 46.70 46.66 46.70 0.4K
08:29 46.66 46.66 46.66 46.66 0.4K
08:30 46.70 46.70 46.70 46.70 0.7K
08:31 46.70 46.70 46.70 46.70 0.0K
08:33 46.69 46.69 46.69 46.69 0.1K
08:35 46.69 46.69 46.69 46.69 0.0K
08:38 46.68 46.68 46.66 46.66 0.0K
08:39 46.66 46.66 46.66 46.66 0.1K
08:40 46.66 46.66 46.64 46.64 0.7K
08:41 46.65 46.65 46.65 46.65 0.1K
08:42 46.67 46.67 46.67 46.67 0.1K
08:43 46.65 46.65 46.65 46.65 0.0K
08:44 46.65 46.65 46.64 46.64 0.2K
08:45 46.58 46.58 46.58 46.58 5.2K
08:46 46.58 46.61 46.58 46.61 0.2K
08:49 46.63 46.63 46.58 46.58 0.5K
08:50 46.52 46.52 46.52 46.52 3.4K
08:51 46.55 46.55 46.52 46.52 1.3K
08:52 46.51 46.54 46.51 46.54 5.6K
08:54 46.52 46.52 46.52 46.52 0.1K
08:55 46.58 46.58 46.58 46.58 6.3K
08:56 46.56 46.58 46.56 46.58 0.2K
08:57 46.56 46.61 46.56 46.61 0.2K
08:58 46.55 46.59 46.55 46.59 0.3K
08:59 46.59 46.60 46.59 46.60 0.4K
09:00 46.53 46.56 46.53 46.56 5.4K
09:01 46.56 46.57 46.56 46.57 1.3K
09:02 46.55 46.57 46.55 46.57 2.2K
09:03 46.57 46.59 46.56 46.59 6.9K
09:04 46.56 46.60 46.56 46.60 16.2K
09:05 46.60 46.64 46.60 46.64 4.2K
09:06 46.65 46.67 46.65 46.67 8.3K
09:07 46.67 46.67 46.67 46.67 0.3K
09:08 46.64 46.65 46.62 46.65 0.6K
09:09 46.74 46.74 46.68 46.68 10.4K
09:10 46.70 46.70 46.70 46.70 0.5K
09:11 46.70 46.71 46.70 46.71 0.1K
09:12 46.70 46.70 46.70 46.70 0.1K
09:14 46.70 46.75 46.70 46.75 2.2K
09:15 46.73 46.79 46.73 46.79 2.7K
09:16 46.79 46.79 46.76 46.79 5.1K
09:17 46.76 46.76 46.72 46.72 0.4K
09:18 46.75 46.77 46.70 46.75 5.8K
09:19 46.73 46.73 46.73 46.73 0.2K
09:20 46.75 46.75 46.73 46.73 0.8K
09:21 46.75 46.75 46.75 46.75 0.1K
09:22 46.75 46.76 46.75 46.76 0.5K
09:23 46.70 46.73 46.70 46.72 1.3K
09:24 46.70 46.72 46.70 46.72 0.6K
09:25 46.72 46.72 46.72 46.72 0.0K
09:26 46.73 46.73 46.63 46.63 36.4K
09:27 46.60 46.60 46.59 46.59 7.3K
09:28 46.65 46.66 46.62 46.62 10.7K
09:29 46.61 46.61 46.61 46.61 0.5K
09:31 46.58 46.58 46.58 46.58 12.2K
09:32 46.58 46.58 46.58 46.58 0.0K
09:33 46.58 46.58 46.58 46.58 14.5K
09:34 46.58 46.59 46.58 46.59 0.1K
09:35 46.62 46.63 46.60 46.60 2.5K
09:36 46.63 46.63 46.63 46.63 0.0K
09:37 46.63 46.64 46.63 46.64 1.9K
09:38 46.64 46.64 46.64 46.64 0.0K
09:39 46.63 46.64 46.63 46.64 0.1K
09:40 46.64 46.64 46.64 46.64 0.2K
09:41 46.64 46.64 46.64 46.64 0.5K
09:42 46.64 46.64 46.64 46.64 0.7K
09:43 46.64 46.64 46.63 46.63 2.6K
09:45 46.63 46.64 46.63 46.63 4.3K
09:46 46.64 46.64 46.63 46.63 0.1K
09:47 46.64 46.64 46.64 46.64 0.5K
09:48 46.64 46.64 46.64 46.64 8.6K
09:49 46.63 46.64 46.63 46.64 3.6K
09:50 46.64 46.64 46.64 46.64 0.0K
09:51 46.64 46.64 46.64 46.64 0.6K
09:52 46.64 46.64 46.64 46.64 0.1K
09:54 46.63 46.64 46.63 46.63 0.5K
09:55 46.63 46.63 46.63 46.63 0.0K
09:56 46.63 46.63 46.63 46.63 0.0K
09:57 46.63 46.63 46.63 46.63 0.0K
09:58 46.63 46.63 46.63 46.63 0.0K
09:59 46.62 46.64 46.62 46.64 6.1K
10:00 46.64 46.64 46.62 46.62 0.9K
10:01 46.63 46.63 46.52 46.53 22.3K
10:02 46.53 46.55 46.51 46.55 6.1K
10:03 46.53 46.57 46.53 46.54 0.5K
10:04 46.54 46.60 46.54 46.60 3.9K
10:05 46.59 46.59 46.59 46.59 0.7K
10:06 46.59 46.59 46.52 46.52 22.0K
10:07 46.52 46.53 46.52 46.53 16.5K
10:08 46.51 46.52 46.51 46.51 5.8K
10:09 46.52 46.52 46.51 46.51 1.0K
10:10 46.51 46.53 46.51 46.53 15.5K
10:11 46.52 46.53 46.52 46.52 16.5K
10:12 46.51 46.51 46.45 46.45 40.1K
10:13 46.45 46.46 46.45 46.46 1.2K
10:14 46.47 46.47 46.44 46.45 4.8K
10:15 46.47 46.49 46.47 46.48 4.5K
10:16 46.48 46.50 46.48 46.50 7.5K
10:17 46.52 46.53 46.51 46.51 7.6K
10:18 46.52 46.55 46.52 46.55 4.6K
10:19 46.53 46.54 46.49 46.54 13.7K
10:20 46.53 46.53 46.52 46.52 8.5K
10:21 46.51 46.55 46.50 46.52 6.0K
10:22 46.52 46.53 46.50 46.50 1.8K
10:23 46.51 46.51 46.49 46.49 3.8K
10:24 46.48 46.48 46.47 46.47 1.0K
10:25 46.45 46.47 46.44 46.45 20.8K
10:26 46.45 46.47 46.45 46.47 10.2K
10:27 46.48 46.49 46.46 46.49 6.1K
10:28 46.50 46.53 46.50 46.52 4.5K
10:29 46.50 46.50 46.49 46.49 1.0K
10:30 46.49 46.51 46.49 46.51 1.0K
10:31 46.48 46.48 46.43 46.45 8.0K
10:32 46.45 46.45 46.40 46.40 14.7K
10:33 46.40 46.43 46.40 46.42 8.1K
10:34 46.42 46.42 46.42 46.42 12.7K
10:35 46.42 46.42 46.40 46.42 3.4K
10:36 46.42 46.45 46.42 46.45 6.5K
10:37 46.45 46.45 46.43 46.43 4.7K
10:38 46.42 46.42 46.41 46.41 2.7K
10:39 46.41 46.42 46.41 46.41 0.9K
10:40 46.43 46.66 46.43 46.66 67.4K
10:41 46.57 46.59 46.56 46.58 22.9K
10:42 46.55 46.55 46.51 46.52 4.7K
10:43 46.51 46.53 46.51 46.53 5.6K
10:44 46.50 46.54 46.50 46.52 0.2K
10:45 46.51 46.51 46.50 46.51 7.8K
10:46 46.52 46.52 46.52 46.52 0.1K
10:47 46.53 46.55 46.52 46.52 5.2K
10:48 46.53 46.53 46.53 46.53 0.3K
10:49 46.52 46.52 46.51 46.51 0.6K
10:50 46.51 46.52 46.51 46.51 0.5K
10:51 46.52 46.53 46.51 46.51 0.4K
10:52 46.53 46.54 46.53 46.54 0.6K
10:53 46.53 46.56 46.53 46.54 2.3K
10:54 46.54 46.57 46.54 46.55 2.3K
10:55 46.54 46.54 46.54 46.54 0.3K
10:56 46.53 46.55 46.52 46.52 3.3K
10:57 46.53 46.54 46.53 46.54 0.1K
10:58 46.54 46.54 46.54 46.54 4.8K
10:59 46.54 46.54 46.54 46.54 5.0K
11:00 46.54 46.55 46.54 46.55 0.6K
11:01 46.54 46.55 46.49 46.49 11.0K
11:02 46.52 46.52 46.50 46.50 1.5K
11:03 46.48 46.50 46.48 46.50 1.6K
11:04 46.50 46.55 46.50 46.55 0.5K
11:05 46.55 46.55 46.52 46.52 1.8K
11:06 46.53 46.55 46.53 46.55 0.6K
11:07 46.55 46.55 46.52 46.53 3.8K
11:08 46.53 46.53 46.53 46.53 0.1K
11:09 46.53 46.54 46.53 46.54 3.0K
11:10 46.53 46.55 46.53 46.55 11.1K
11:11 46.56 46.58 46.56 46.58 24.8K
11:12 46.56 46.60 46.56 46.57 21.1K
11:13 46.59 46.59 46.57 46.58 3.3K
11:14 46.59 46.59 46.58 46.58 1.0K
11:15 46.58 46.60 46.58 46.60 18.7K
11:16 46.59 46.64 46.59 46.64 11.8K
11:17 46.65 46.65 46.64 46.65 20.5K
11:18 46.66 46.66 46.65 46.66 4.8K
11:19 46.65 46.66 46.65 46.66 1.8K
11:20 46.66 46.66 46.61 46.61 7.1K
11:21 46.63 46.65 46.63 46.65 1.0K
11:22 46.65 46.65 46.62 46.63 3.5K
11:23 46.63 46.64 46.50 46.50 235.5K
11:24 46.53 46.53 46.48 46.48 30.6K
11:25 46.49 46.51 46.49 46.51 1.6K
11:26 46.53 46.53 46.50 46.50 0.3K
11:27 46.54 46.54 46.53 46.54 0.4K
11:28 46.53 46.54 46.53 46.54 0.0K
11:29 46.51 46.51 46.51 46.51 1.9K
11:30 46.54 46.54 46.53 46.53 0.1K
11:31 46.52 46.52 46.52 46.52 0.2K
11:32 46.51 46.51 46.50 46.50 0.7K
11:33 46.50 46.50 46.45 46.47 6.9K
11:34 46.48 46.49 46.48 46.49 1.8K
11:35 46.48 46.48 46.48 46.48 0.2K
11:36 46.45 46.46 46.45 46.45 0.9K
11:37 46.44 46.44 46.43 46.43 5.5K
11:38 46.40 46.45 46.40 46.44 9.4K
11:39 46.45 46.49 46.45 46.48 4.3K
11:40 46.50 46.50 46.48 46.48 3.1K
11:41 46.50 46.51 46.50 46.50 3.1K
11:42 46.49 46.49 46.49 46.49 0.0K
11:43 46.50 46.51 46.44 46.44 17.1K
11:44 46.45 46.45 46.42 46.42 1.8K
11:45 46.42 46.45 46.41 46.45 4.7K
11:46 46.42 46.42 46.29 46.29 282.9K
11:47 46.31 46.31 46.29 46.31 3.5K
11:48 46.29 46.29 46.27 46.27 12.9K
11:49 46.26 46.27 46.26 46.26 7.0K
11:50 46.24 46.24 46.21 46.21 32.3K
11:51 46.22 46.22 46.18 46.18 78.6K
11:52 46.18 46.23 46.18 46.21 56.5K
11:53 46.21 46.23 46.20 46.23 7.8K
11:54 46.21 46.21 46.20 46.20 2.0K
11:55 46.21 46.21 46.20 46.20 1.4K
11:56 46.20 46.26 46.20 46.26 32.7K
11:57 46.27 46.29 46.27 46.29 3.6K
11:58 46.27 46.29 46.27 46.29 0.5K
11:59 46.28 46.30 46.28 46.30 6.2K
12:00 46.30 46.30 46.22 46.22 39.8K
12:01 46.22 46.23 46.22 46.23 10.9K
12:02 46.22 46.22 46.21 46.21 3.1K
12:03 46.21 46.21 46.20 46.20 3.9K
12:04 46.21 46.23 46.21 46.23 8.1K
12:05 46.23 46.26 46.23 46.25 1.5K
12:06 46.25 46.27 46.24 46.27 22.3K
12:07 46.28 46.36 46.28 46.34 6.0K
12:08 46.34 46.35 46.32 46.35 2.3K
12:09 46.32 46.33 46.30 46.33 4.4K
12:10 46.34 46.35 46.34 46.35 6.3K
12:11 46.35 46.38 46.33 46.33 7.9K
12:12 46.33 46.48 46.33 46.47 257.1K
12:13 46.45 46.50 46.45 46.50 9.4K
12:14 46.50 46.50 46.49 46.49 30.0K
12:15 46.49 46.50 46.48 46.50 5.5K
12:16 46.52 46.53 46.51 46.51 5.0K
12:17 46.53 46.55 46.51 46.55 1.8K
12:18 46.54 46.56 46.54 46.55 4.1K
12:19 46.60 46.60 46.56 46.56 133.6K
12:20 46.55 46.57 46.55 46.57 6.1K
12:21 46.57 46.57 46.57 46.57 10.3K
12:22 46.57 46.57 46.51 46.53 22.6K
12:23 46.51 46.52 46.51 46.51 14.4K
12:24 46.51 46.52 46.51 46.52 6.8K
12:25 46.52 46.52 46.52 46.52 1.4K
12:26 46.52 46.52 46.51 46.51 0.2K
12:27 46.51 46.51 46.51 46.51 4.6K
12:28 46.50 46.51 46.49 46.51 2.2K
12:29 46.50 46.50 46.50 46.50 0.5K
12:30 46.50 46.53 46.50 46.53 3.2K
12:31 46.52 46.52 46.50 46.50 1.8K
12:32 46.50 46.51 46.49 46.49 6.7K
12:33 46.49 46.52 46.49 46.50 0.8K
12:34 46.51 46.55 46.50 46.50 2.1K
12:35 46.50 46.50 46.49 46.50 0.2K
12:36 46.49 46.50 46.49 46.49 2.4K
12:37 46.50 46.50 46.49 46.49 6.0K
12:38 46.49 46.50 46.49 46.50 1.1K
12:39 46.49 46.51 46.48 46.51 10.3K
12:40 46.50 46.51 46.49 46.50 0.4K
12:41 46.51 46.53 46.50 46.51 2.1K
12:42 46.50 46.50 46.50 46.50 0.2K
12:43 46.50 46.55 46.50 46.55 2.1K
12:44 46.52 46.53 46.52 46.53 0.4K
12:45 46.53 46.54 46.50 46.52 2.9K
12:46 46.50 46.52 46.50 46.52 4.1K
12:47 46.52 46.52 46.51 46.51 0.4K
12:48 46.53 46.53 46.53 46.53 3.6K
12:49 46.57 46.57 46.55 46.55 9.4K
12:50 46.55 46.57 46.55 46.57 1.9K
12:51 46.57 46.58 46.53 46.53 21.6K
12:52 46.54 46.54 46.53 46.54 6.2K
12:53 46.54 46.54 46.52 46.52 2.3K
12:54 46.52 46.52 46.52 46.52 1.1K
12:55 46.52 46.55 46.52 46.53 1.3K
12:56 46.53 46.57 46.53 46.56 1.8K
12:57 46.55 46.59 46.55 46.58 0.8K
12:58 46.57 46.57 46.54 46.54 0.7K
12:59 46.55 46.56 46.55 46.56 0.4K
13:00 46.57 46.57 46.57 46.57 2.6K
13:01 46.60 46.60 46.54 46.54 133.8K
13:02 46.57 46.60 46.57 46.60 12.4K
13:03 46.56 46.57 46.54 46.54 8.6K
13:04 46.53 46.55 46.53 46.55 1.1K
13:05 46.55 46.58 46.55 46.56 0.4K
13:06 46.55 46.57 46.55 46.55 0.6K
13:07 46.56 46.58 46.54 46.54 3.8K
13:08 46.50 46.52 46.50 46.50 6.0K
13:09 46.50 46.51 46.50 46.50 2.6K
13:10 46.48 46.49 46.46 46.47 3.0K
13:11 46.46 46.47 46.46 46.47 1.8K
13:12 46.48 46.51 46.48 46.49 0.6K
13:13 46.47 46.47 46.44 46.44 39.4K
13:14 46.44 46.45 46.44 46.45 0.7K
13:15 46.46 46.46 46.46 46.46 2.7K
13:16 46.47 46.47 46.46 46.46 0.5K
13:17 46.46 46.46 46.46 46.46 0.5K
13:18 46.38 46.42 46.38 46.42 8.5K
13:19 46.42 46.45 46.42 46.45 1.5K
13:20 46.44 46.46 46.44 46.45 5.9K
13:21 46.44 46.44 46.44 46.44 5.5K
13:22 46.45 46.45 46.44 46.44 2.6K
13:23 46.44 46.44 46.44 46.44 3.1K
13:24 46.44 46.45 46.44 46.45 1.4K
13:25 46.44 46.45 46.44 46.45 0.8K
13:26 46.44 46.45 46.44 46.45 1.7K
13:27 46.44 46.44 46.44 46.44 1.6K
13:28 46.44 46.44 46.44 46.44 1.7K
13:29 46.44 46.44 46.44 46.44 1.1K
13:30 46.44 46.45 46.44 46.44 0.9K
13:31 46.45 46.45 46.44 46.45 1.1K
13:32 46.44 46.45 46.44 46.45 3.4K
13:33 46.45 46.45 46.44 46.44 0.6K
13:34 46.45 46.45 46.44 46.45 0.5K
13:35 46.45 46.45 46.44 46.44 0.4K
13:36 46.45 46.45 46.44 46.44 0.6K
13:37 46.44 46.44 46.44 46.44 0.5K
13:38 46.45 46.45 46.44 46.44 1.4K
13:39 46.44 46.45 46.44 46.44 0.4K
13:40 46.45 46.46 46.45 46.46 1.0K
13:41 46.43 46.43 46.40 46.40 10.2K
13:42 46.40 46.40 46.39 46.39 1.8K
13:43 46.40 46.40 46.38 46.40 0.8K
13:44 46.42 46.43 46.40 46.41 1.9K
13:45 46.40 46.43 46.38 46.42 1.0K
13:46 46.39 46.42 46.39 46.42 1.1K
13:47 46.41 46.44 46.41 46.42 2.0K
13:48 46.42 46.44 46.42 46.42 0.4K
13:49 46.45 46.45 46.41 46.44 15.2K
13:50 46.41 46.41 46.40 46.40 1.2K
13:51 46.40 46.41 46.40 46.40 1.0K
13:52 46.40 46.42 46.39 46.42 4.0K
13:53 46.41 46.43 46.41 46.43 0.7K
13:54 46.44 46.45 46.44 46.45 1.3K
13:55 46.46 46.46 46.46 46.46 34.4K
13:56 46.45 46.46 46.45 46.46 32.7K
13:57 46.46 46.46 46.45 46.46 12.6K
13:58 46.46 46.46 46.44 46.44 1.0K
13:59 46.46 46.46 46.45 46.45 2.7K
14:00 46.46 46.46 46.45 46.45 13.1K
14:01 46.46 46.46 46.44 46.44 20.9K
14:02 46.44 46.44 46.44 46.44 0.2K
14:03 46.45 46.46 46.45 46.46 0.5K
14:04 46.46 46.46 46.45 46.45 17.1K
14:05 46.45 46.46 46.45 46.46 0.4K
14:06 46.45 46.46 46.45 46.45 2.6K
14:07 46.45 46.46 46.45 46.45 0.5K
14:08 46.46 46.48 46.46 46.48 8.7K
14:09 46.48 46.48 46.47 46.48 6.0K
14:10 46.46 46.46 46.46 46.46 1.1K
14:11 46.47 46.49 46.44 46.44 124.2K
14:12 46.41 46.41 46.39 46.39 1.5K
14:13 46.39 46.40 46.35 46.35 130.3K
14:14 46.35 46.35 46.35 46.35 7.6K
14:15 46.35 46.36 46.35 46.36 2.6K
14:16 46.37 46.37 46.35 46.35 3.3K
14:17 46.36 46.36 46.35 46.36 1.4K
14:18 46.38 46.41 46.38 46.41 10.7K
14:19 46.39 46.39 46.37 46.37 1.3K
14:20 46.38 46.38 46.38 46.38 0.3K
14:21 46.38 46.39 46.38 46.39 1.1K
14:22 46.38 46.39 46.38 46.39 0.6K
14:23 46.38 46.39 46.38 46.38 2.0K
14:24 46.39 46.39 46.38 46.38 0.5K
14:25 46.38 46.39 46.38 46.39 2.6K
14:26 46.39 46.40 46.39 46.40 5.5K
14:27 46.42 46.42 46.41 46.42 0.5K
14:28 46.42 46.42 46.41 46.41 3.3K
14:29 46.40 46.41 46.40 46.41 0.4K
14:30 46.40 46.40 46.38 46.38 5.8K
14:31 46.38 46.42 46.38 46.38 24.6K
14:32 46.38 46.41 46.38 46.41 1.4K
14:33 46.44 46.44 46.43 46.44 16.3K
14:34 46.45 46.45 46.44 46.44 3.6K
14:35 46.44 46.44 46.42 46.43 0.6K
14:36 46.38 46.43 46.37 46.39 76.2K
14:37 46.36 46.39 46.36 46.38 11.0K
14:38 46.38 46.38 46.38 46.38 1.2K
14:39 46.38 46.40 46.38 46.40 1.0K
14:40 46.39 46.39 46.36 46.36 3.7K
14:41 46.36 46.36 46.33 46.34 20.3K
14:42 46.34 46.34 46.32 46.32 4.7K
14:43 46.32 46.33 46.32 46.32 15.8K
14:44 46.29 46.29 46.26 46.26 59.7K
14:45 46.26 46.26 46.24 46.24 21.8K
14:46 46.25 46.25 46.24 46.24 16.7K
14:47 46.27 46.28 46.25 46.25 12.5K
14:48 46.26 46.28 46.25 46.25 4.9K
14:49 46.26 46.26 46.24 46.24 9.7K
14:50 46.24 46.24 46.24 46.24 13.2K
14:51 46.24 46.25 46.23 46.25 18.3K
14:52 46.25 46.25 46.23 46.23 6.9K
14:53 46.23 46.23 46.22 46.22 1.4K
14:54 46.22 46.25 46.22 46.24 7.7K
14:55 46.24 46.24 46.22 46.22 14.5K
14:56 46.24 46.25 46.24 46.25 5.0K
14:57 46.21 46.21 46.20 46.20 35.9K
14:58 46.20 46.20 46.18 46.18 34.6K
14:59 46.18 46.19 46.16 46.16 33.7K
15:00 46.15 46.15 46.11 46.14 47.9K
15:01 46.14 46.17 46.12 46.12 44.2K
15:02 46.12 46.15 46.12 46.13 18.1K
15:03 46.11 46.16 46.11 46.15 13.0K
15:04 46.17 46.17 46.12 46.16 15.6K
15:05 46.12 46.19 46.10 46.19 84.5K
15:06 46.14 46.14 46.10 46.10 26.3K
15:07 46.11 46.11 46.10 46.10 6.1K
15:08 46.11 46.12 46.09 46.09 19.6K
15:09 46.07 46.07 46.03 46.03 185.5K
15:10 46.06 46.06 46.05 46.06 5.6K
15:11 46.01 46.08 46.01 46.08 18.3K
15:12 46.08 46.09 46.08 46.09 14.1K
15:13 46.03 46.07 46.03 46.07 25.8K
15:14 46.06 46.06 46.01 46.01 42.8K
15:15 46.02 46.04 46.02 46.04 8.7K
15:16 46.04 46.05 46.04 46.05 11.0K
15:17 46.05 46.06 46.05 46.06 2.8K
15:18 46.06 46.08 46.05 46.08 4.9K
15:19 46.09 46.10 46.05 46.05 11.6K
15:20 46.08 46.10 46.08 46.10 8.2K
15:21 46.11 46.11 46.03 46.05 27.5K
15:22 46.08 46.08 46.03 46.03 7.0K
15:23 46.05 46.07 46.04 46.07 6.9K
15:24 46.05 46.05 46.01 46.03 90.5K
15:25 46.03 46.03 46.01 46.01 1.7K
15:26 46.02 46.05 46.02 46.05 6.1K
15:27 46.05 46.08 46.05 46.08 5.0K
15:28 46.09 46.09 46.08 46.08 0.3K
15:29 46.08 46.08 46.04 46.04 17.7K
15:30 46.04 46.06 46.03 46.03 4.2K
15:31 46.06 46.07 46.06 46.07 1.0K
15:32 46.08 46.10 46.08 46.09 15.0K
15:33 46.11 46.12 46.09 46.12 1.7K
15:34 46.11 46.12 46.11 46.11 3.9K
15:35 46.12 46.13 46.11 46.13 3.0K
15:36 46.11 46.11 46.10 46.10 2.2K
15:37 46.10 46.10 46.10 46.10 7.5K
15:38 46.11 46.12 46.10 46.11 1.9K
15:39 46.13 46.13 46.06 46.06 40.1K
15:40 46.06 46.06 46.04 46.04 3.5K
15:41 46.02 46.03 46.01 46.01 40.2K
15:42 46.01 46.03 46.01 46.03 3.0K
15:43 46.02 46.03 46.01 46.02 2.0K
15:44 46.03 46.03 46.01 46.01 117.6K
15:45 46.00 46.00 45.97 45.97 14.2K
15:46 45.97 45.98 45.97 45.98 12.7K
15:47 45.97 45.97 45.97 45.97 3.3K
15:48 45.98 45.98 45.97 45.98 17.7K
15:49 45.94 45.96 45.94 45.96 2.6K
15:50 45.97 45.97 45.95 45.96 19.0K
15:51 45.91 45.95 45.91 45.91 50.2K
15:52 45.91 45.91 45.90 45.90 37.6K
15:53 45.90 45.90 45.84 45.84 50.8K
15:54 45.83 45.83 45.77 45.77 66.6K
15:55 45.77 45.79 45.77 45.79 21.5K
15:56 45.79 45.81 45.78 45.78 32.0K
15:57 45.78 45.80 45.78 45.79 15.0K
15:58 45.80 45.92 45.80 45.89 261.5K
15:59 45.89 45.93 45.89 45.93 12.5K
16:00 45.83 45.83 45.82 45.83 222.5K
16:01 45.85 45.94 45.85 45.94 47.6K
16:02 45.95 45.95 45.88 45.90 29.4K
16:03 45.92 45.92 45.88 45.88 3.5K
16:04 45.88 45.92 45.88 45.89 1.7K
16:05 45.94 45.94 45.90 45.93 5.0K
16:06 45.91 45.91 45.87 45.87 1.4K
16:07 45.85 45.90 45.85 45.89 8.3K
16:08 45.90 45.94 45.90 45.94 1.9K
16:09 45.94 45.96 45.89 45.90 2.5K
16:10 45.93 45.93 45.90 45.90 2.0K
16:11 45.90 45.91 45.90 45.91 2.5K
16:12 45.90 45.94 45.90 45.94 3.2K
16:13 45.92 45.92 45.92 45.92 0.7K
16:14 45.93 45.93 45.92 45.92 2.0K
16:15 45.93 45.93 45.91 45.92 3.2K
16:16 45.92 45.93 45.92 45.93 2.0K
16:17 45.93 45.93 45.93 45.93 1.0K
16:18 45.93 45.95 45.93 45.95 10.0K
16:19 45.95 45.98 45.94 45.98 1.4K
16:20 45.99 45.99 45.99 45.99 4.5K
16:21 45.96 45.96 45.93 45.93 20.9K
16:22 45.94 45.94 45.93 45.93 5.7K
16:23 45.94 45.94 45.93 45.94 0.4K
16:24 45.94 45.95 45.94 45.95 26.7K
16:25 45.95 45.95 45.93 45.93 36.5K
16:26 45.89 45.91 45.89 45.91 16.5K
16:27 45.91 45.92 45.91 45.91 2.0K
16:28 45.94 45.98 45.93 45.98 8.1K
16:29 45.98 45.98 45.95 45.97 1.2K
16:30 45.95 45.95 45.95 45.95 2.4K
16:31 45.97 45.97 45.95 45.95 14.4K
16:32 45.95 45.98 45.95 45.98 1.6K
16:33 45.98 45.98 45.96 45.96 9.0K
16:34 45.99 45.99 45.96 45.96 6.4K
16:35 45.94 45.94 45.94 45.94 6.8K
16:36 45.95 46.00 45.95 46.00 4.8K
16:37 45.99 46.00 45.99 45.99 14.0K
16:38 45.99 45.99 45.95 45.95 3.2K
16:39 45.96 45.96 45.93 45.93 8.7K
16:40 45.95 45.97 45.95 45.97 0.5K
16:41 45.96 45.96 45.94 45.94 0.5K
16:42 45.96 45.98 45.96 45.98 7.8K
16:43 45.96 45.99 45.96 45.99 5.4K
16:44 45.99 45.99 45.96 45.96 0.9K
16:45 45.96 45.99 45.96 45.99 22.6K
16:46 45.96 45.97 45.96 45.97 0.7K
16:47 45.97 45.98 45.97 45.98 0.6K
16:48 45.98 45.99 45.96 45.98 1.3K
16:49 45.97 45.97 45.96 45.97 1.7K
16:50 45.96 45.97 45.96 45.96 5.9K
16:51 45.98 45.98 45.97 45.97 5.3K
16:52 45.98 46.00 45.98 46.00 6.0K
16:53 45.98 46.00 45.98 45.99 2.7K
16:54 45.98 45.99 45.98 45.98 1.4K
16:55 45.98 46.00 45.98 46.00 38.6K
16:56 45.98 45.99 45.96 45.96 28.8K
16:57 45.95 45.98 45.95 45.95 1.3K
16:58 45.97 45.97 45.95 45.95 0.5K
16:59 45.98 45.98 45.97 45.97 2.7K
17:00 45.97 45.97 45.96 45.96 0.6K
17:01 45.97 45.97 45.97 45.97 1.2K
17:02 45.98 46.00 45.98 46.00 18.1K
17:03 45.99 46.00 45.99 46.00 2.2K
17:04 45.99 46.00 45.98 45.99 1.1K
17:05 46.00 46.00 45.98 45.99 20.2K
17:06 46.00 46.00 45.99 46.00 6.9K
17:07 46.00 46.00 45.99 45.99 6.2K
17:08 45.99 46.00 45.99 46.00 5.2K
17:09 46.00 46.00 46.00 46.00 29.1K
17:10 45.99 46.00 45.99 46.00 4.8K
17:11 45.99 46.00 45.99 46.00 1.8K
17:12 46.00 46.00 45.99 46.00 2.0K
17:13 45.99 46.00 45.99 46.00 4.1K
17:14 46.00 46.00 45.99 45.99 24.0K
17:15 45.99 46.00 45.99 45.99 8.5K
17:16 46.00 46.00 46.00 46.00 2.4K
17:17 45.99 45.99 45.97 45.97 13.5K
17:18 45.97 45.99 45.97 45.99 2.8K
17:19 45.99 45.99 45.97 45.97 3.2K
17:20 45.99 45.99 45.98 45.98 0.7K
17:21 46.00 46.04 46.00 46.04 32.6K
17:22 46.04 46.04 46.03 46.04 2.6K
17:23 46.05 46.05 46.03 46.05 3.2K
17:24 46.04 46.05 46.04 46.05 2.9K
17:25 46.05 46.05 46.04 46.04 0.8K
17:26 46.03 46.06 46.03 46.06 15.5K
17:27 46.07 46.08 46.07 46.07 11.5K
17:28 46.05 46.05 46.03 46.03 9.7K
17:29 46.02 46.04 46.02 46.02 1.6K
17:30 46.02 46.08 46.00 46.07 1.9K
17:31 46.07 46.07 46.06 46.07 4.1K
17:32 46.07 46.07 46.05 46.07 1.0K
17:33 46.07 46.07 46.05 46.06 0.7K
17:34 46.04 46.05 46.04 46.04 5.9K
17:35 46.05 46.05 46.04 46.04 0.5K
17:36 46.05 46.08 46.05 46.06 2.3K
17:37 46.04 46.05 46.03 46.03 1.0K
17:38 46.05 46.06 46.05 46.06 0.5K
17:39 46.06 46.06 46.03 46.03 4.7K
17:40 46.04 46.04 46.02 46.02 5.7K
17:41 46.05 46.06 46.00 46.06 100.4K
17:42 46.06 46.06 46.00 46.00 1.5K
17:43 46.01 46.05 46.00 46.05 21.6K
17:44 46.01 46.05 46.01 46.05 5.2K
17:45 46.06 46.09 46.06 46.09 18.9K
17:46 46.09 46.10 46.08 46.10 6.9K
17:47 46.09 46.09 46.05 46.06 1.1K
17:48 46.05 46.09 46.05 46.09 1.3K
17:49 46.09 46.09 46.07 46.08 0.5K
17:50 46.08 46.08 46.04 46.06 3.0K
17:51 46.04 46.04 46.03 46.03 1.4K
17:52 46.03 46.05 46.02 46.05 2.0K
17:53 46.03 46.05 46.03 46.05 10.4K
17:54 46.04 46.04 46.01 46.01 1.4K
17:55 46.02 46.02 46.00 46.02 2.0K
17:56 46.03 46.03 46.02 46.02 0.7K
17:57 46.00 46.03 46.00 46.02 6.1K
17:58 46.02 46.02 46.02 46.02 3.7K
17:59 46.03 46.04 46.03 46.04 4.4K
18:00 46.05 46.05 46.05 46.05 2.3K
18:01 46.04 46.04 46.00 46.00 2.8K
18:02 46.01 46.01 46.00 46.00 0.2K
18:03 46.00 46.02 46.00 46.02 9.4K
18:04 46.02 46.03 46.01 46.03 0.4K
18:05 46.00 46.02 46.00 46.02 0.5K
18:06 46.02 46.02 46.00 46.00 3.7K
18:07 46.00 46.01 45.99 45.99 11.7K
18:08 46.02 46.03 46.00 46.00 20.5K
18:09 46.00 46.03 46.00 46.03 0.6K
18:10 46.03 46.04 46.03 46.04 0.1K
18:11 46.04 46.04 46.04 46.04 0.1K
18:12 46.04 46.05 46.04 46.05 4.9K
18:13 46.05 46.06 46.04 46.04 1.8K
18:14 46.04 46.04 46.04 46.04 0.0K
18:15 46.04 46.04 46.02 46.02 0.5K
18:16 46.01 46.01 45.95 46.00 32.0K
18:17 45.97 45.99 45.97 45.99 1.4K
18:18 45.98 45.99 45.93 45.93 45.7K
18:19 45.91 45.91 45.88 45.88 4.9K
18:20 45.91 45.96 45.91 45.96 10.7K
18:21 45.98 45.99 45.98 45.99 13.6K
18:22 45.99 45.99 45.99 45.99 5.8K
18:23 46.00 46.00 45.97 45.97 3.0K
18:24 45.97 45.97 45.96 45.96 0.3K
18:25 45.97 45.97 45.95 45.95 7.8K
18:26 45.96 45.96 45.95 45.95 1.9K
18:27 45.95 45.95 45.95 45.95 2.8K
18:28 45.96 45.96 45.95 45.95 2.4K
18:29 45.96 45.96 45.95 45.95 1.4K
18:30 45.95 45.96 45.95 45.96 6.3K
18:31 45.95 46.03 45.95 46.03 35.0K
18:32 46.02 46.03 46.00 46.00 1.4K
18:33 46.00 46.00 45.99 46.00 6.0K
18:34 46.00 46.00 46.00 46.00 0.2K
18:35 46.00 46.02 46.00 46.00 13.8K
18:36 46.01 46.01 46.00 46.00 19.0K
18:37 46.00 46.01 46.00 46.00 10.1K
18:38 46.00 46.02 46.00 46.02 7.9K
18:39 46.02 46.02 46.00 46.01 3.2K
18:45 45.91 45.91 45.91 45.91 149.4K
18:49 45.91 45.91 45.91 45.91 0.2K
19:04 45.98 45.98 45.98 45.98 0.3K
19:05 45.94 45.95 45.91 45.94 10.6K
19:06 45.94 45.94 45.94 45.94 0.2K
19:07 45.92 45.92 45.90 45.90 14.7K
19:08 45.93 45.95 45.93 45.95 3.6K
19:09 45.95 45.98 45.95 45.98 6.1K
19:10 45.98 45.98 45.94 45.97 3.8K
19:11 45.94 45.94 45.91 45.91 3.8K
19:12 45.91 45.94 45.90 45.94 16.1K
19:13 45.94 45.94 45.91 45.92 4.7K
19:14 45.96 45.96 45.93 45.96 12.2K
19:15 45.96 45.98 45.96 45.98 3.2K
19:16 45.98 45.98 45.98 45.98 0.2K
19:17 45.98 45.98 45.98 45.98 0.1K
19:18 45.98 45.98 45.98 45.98 0.2K
19:19 45.98 45.98 45.98 45.98 0.1K
19:20 45.95 45.97 45.95 45.96 1.5K
19:21 45.95 45.96 45.93 45.95 2.5K
19:22 45.96 45.96 45.95 45.95 1.9K
19:23 45.96 45.96 45.96 45.96 1.0K
19:24 45.95 45.96 45.95 45.96 0.8K
19:25 45.94 45.95 45.94 45.95 0.6K
19:26 45.95 45.95 45.94 45.94 2.8K
19:28 45.95 45.97 45.95 45.95 3.7K
19:29 45.97 45.97 45.97 45.97 2.5K
19:30 45.96 45.96 45.96 45.96 0.2K
19:31 45.95 45.95 45.95 45.95 0.0K
19:32 45.94 45.95 45.94 45.95 1.1K
19:33 45.95 45.95 45.94 45.95 0.2K
19:34 45.94 45.95 45.94 45.95 0.3K
19:35 45.97 45.97 45.95 45.95 1.8K
19:36 45.97 45.97 45.97 45.97 0.1K
19:37 45.95 45.95 45.95 45.95 0.0K
19:38 45.97 46.00 45.97 46.00 1.8K
19:39 46.00 46.00 46.00 46.00 0.1K
19:40 46.00 46.00 46.00 46.00 3.5K
19:41 46.02 46.02 46.02 46.02 10.2K
19:42 46.00 46.02 46.00 46.02 0.2K
19:43 46.03 46.03 46.03 46.03 0.3K
19:44 46.02 46.03 46.02 46.02 0.6K
19:45 46.01 46.01 46.01 46.01 1.5K
19:46 46.03 46.03 46.03 46.03 0.1K
19:47 46.03 46.03 46.03 46.03 0.2K
19:48 46.03 46.03 46.03 46.03 0.0K
19:50 46.03 46.03 46.03 46.03 1.8K
19:51 46.01 46.02 46.00 46.02 1.8K
19:52 46.03 46.04 46.03 46.04 1.9K
19:53 46.01 46.03 46.01 46.03 0.1K
19:54 46.03 46.03 46.01 46.03 0.3K
19:55 46.03 46.03 46.03 46.03 0.1K
19:56 46.01 46.02 46.01 46.01 0.4K
19:57 46.00 46.02 46.00 46.02 0.1K
19:58 46.02 46.02 46.02 46.02 0.3K
19:59 46.00 46.00 46.00 46.00 7.3K
20:00 46.02 46.02 46.02 46.02 8.1K
20:01 46.04 46.04 46.04 46.04 15.0K
20:02 46.04 46.05 46.04 46.04 4.8K
20:03 46.05 46.05 46.04 46.04 0.0K
20:05 46.01 46.03 46.01 46.03 1.7K
20:06 46.00 46.00 46.00 46.00 0.5K
20:07 46.00 46.00 46.00 46.00 0.3K
20:08 46.02 46.02 46.00 46.02 0.4K
20:09 46.02 46.02 46.02 46.02 0.0K
20:10 46.02 46.02 46.02 46.02 0.0K
20:11 46.03 46.03 46.03 46.03 0.5K
20:12 46.03 46.04 46.03 46.04 0.5K
20:13 46.04 46.04 46.04 46.04 0.3K
20:14 46.03 46.04 46.03 46.04 0.1K
20:15 46.04 46.04 46.04 46.04 0.3K
20:16 46.04 46.04 46.04 46.04 0.3K
20:17 46.04 46.04 46.04 46.04 0.3K
20:18 46.04 46.04 46.03 46.03 1.8K
20:19 46.00 46.01 45.98 46.01 12.0K
20:20 46.01 46.01 46.01 46.01 16.3K
20:21 46.02 46.02 46.02 46.02 0.0K
20:22 46.02 46.02 46.02 46.02 0.5K
20:23 46.03 46.03 46.03 46.03 0.1K
20:24 46.03 46.03 46.03 46.03 0.0K
20:25 46.01 46.01 46.01 46.01 3.5K
20:26 46.01 46.01 46.00 46.01 0.2K
20:27 45.97 46.01 45.97 46.01 3.1K
20:28 46.01 46.01 46.01 46.01 0.1K
20:30 45.97 46.00 45.97 46.00 0.2K
20:31 46.00 46.00 46.00 46.00 0.4K
20:32 46.00 46.00 46.00 46.00 0.0K
20:33 46.00 46.00 46.00 46.00 0.8K
20:34 46.00 46.00 46.00 46.00 1.5K
20:36 45.97 45.98 45.97 45.98 0.7K
20:37 45.97 45.98 45.97 45.98 1.1K
20:39 45.97 45.99 45.96 45.99 2.3K
20:40 45.97 45.97 45.97 45.97 0.0K
20:41 45.95 45.95 45.95 45.95 1.2K
20:42 45.98 45.98 45.98 45.98 0.2K
20:43 45.97 45.97 45.97 45.97 0.3K
20:44 45.95 45.98 45.94 45.98 4.2K
20:45 45.98 45.99 45.98 45.99 2.3K
20:47 46.00 46.00 46.00 46.00 13.1K
20:48 45.95 45.99 45.95 45.99 1.3K
20:49 46.00 46.00 46.00 46.00 0.0K
20:50 46.00 46.00 45.96 45.99 1.8K
20:51 45.99 45.99 45.99 45.99 0.3K
20:52 45.96 45.99 45.95 45.95 2.2K
20:53 45.94 45.96 45.94 45.96 0.1K
20:54 45.96 45.96 45.96 45.96 0.0K
20:55 45.92 45.95 45.92 45.95 14.0K
20:56 45.96 45.96 45.96 45.96 0.2K
20:57 45.96 45.96 45.96 45.96 0.1K
20:58 45.96 45.96 45.96 45.96 0.5K
20:59 45.95 45.95 45.95 45.95 5.1K
21:00 45.96 45.96 45.96 45.96 0.1K
21:01 45.96 45.96 45.96 45.96 4.2K
21:02 45.96 45.96 45.96 45.96 1.8K
21:03 45.98 45.98 45.98 45.98 0.0K
21:04 45.99 46.00 45.99 46.00 0.2K
21:05 46.00 46.00 46.00 46.00 0.1K
21:06 46.00 46.00 46.00 46.00 0.2K
21:08 45.99 45.99 45.99 45.99 0.3K
21:09 45.99 45.99 45.98 45.98 0.8K
21:10 46.00 46.00 46.00 46.00 0.2K
21:11 46.00 46.00 46.00 46.00 1.4K
21:12 46.00 46.00 46.00 46.00 0.3K
21:13 46.00 46.00 46.00 46.00 0.0K
21:14 45.98 45.98 45.98 45.98 0.0K
21:15 45.98 46.00 45.98 46.00 5.2K
21:16 46.00 46.00 46.00 46.00 0.4K
21:17 46.00 46.00 46.00 46.00 0.7K
21:18 46.01 46.01 46.01 46.01 0.0K
21:19 46.00 46.00 46.00 46.00 0.2K
21:20 46.01 46.01 46.01 46.01 0.8K
21:22 46.00 46.01 46.00 46.00 1.1K
21:24 46.01 46.01 46.01 46.01 0.4K
21:25 46.01 46.01 46.01 46.01 0.2K
21:26 46.01 46.01 46.01 46.01 0.5K
21:27 46.00 46.00 46.00 46.00 0.2K
21:28 46.01 46.01 46.01 46.01 0.3K
21:29 46.01 46.01 46.01 46.01 0.2K
21:30 46.01 46.01 46.01 46.01 0.3K
21:31 46.01 46.01 46.01 46.01 0.5K
21:32 46.01 46.01 46.01 46.01 0.0K
21:33 46.01 46.01 46.01 46.01 0.1K
21:34 46.01 46.01 46.00 46.00 0.2K
21:35 46.00 46.01 46.00 46.01 2.1K
21:36 46.00 46.00 46.00 46.00 0.0K
21:37 46.01 46.01 46.00 46.00 2.7K
21:38 46.01 46.01 46.01 46.01 0.3K
21:39 46.00 46.00 46.00 46.00 4.2K
21:40 46.00 46.02 46.00 46.02 2.5K
21:41 46.04 46.04 46.04 46.04 0.1K
21:42 46.04 46.04 46.04 46.04 0.0K
21:43 46.04 46.04 46.04 46.04 3.3K
21:44 46.04 46.04 46.04 46.04 0.0K
21:45 46.05 46.05 46.04 46.04 7.3K
21:46 46.04 46.04 46.04 46.04 0.4K
21:47 46.04 46.04 46.04 46.04 0.1K
21:48 46.04 46.04 46.04 46.04 0.0K
21:49 46.05 46.05 46.02 46.02 0.8K
21:50 46.03 46.03 46.03 46.03 0.1K
21:51 46.03 46.04 46.03 46.04 0.3K
21:52 46.04 46.04 46.03 46.03 0.5K
21:53 46.01 46.01 46.01 46.01 2.1K
21:54 46.02 46.03 46.02 46.02 0.4K
21:55 46.04 46.04 46.02 46.02 0.0K
21:56 46.04 46.04 46.04 46.04 0.1K
21:57 46.05 46.05 46.04 46.04 0.8K
21:59 46.03 46.04 46.03 46.04 0.2K
22:00 46.05 46.05 46.04 46.04 6.9K
22:01 46.04 46.04 46.02 46.02 0.5K
22:02 46.04 46.04 46.04 46.04 0.0K
22:03 46.04 46.04 46.02 46.04 0.1K
22:04 46.01 46.04 46.01 46.04 0.8K
22:05 46.05 46.06 46.05 46.06 26.0K
22:06 46.06 46.06 46.05 46.06 0.7K
22:07 46.06 46.06 46.06 46.06 0.1K
22:08 46.05 46.05 46.05 46.05 0.6K
22:09 46.05 46.06 46.05 46.06 2.0K
22:10 46.06 46.06 46.06 46.06 0.1K
22:11 46.06 46.06 46.06 46.06 0.3K
22:12 46.05 46.06 46.05 46.06 3.4K
22:13 46.05 46.05 46.05 46.05 0.9K
22:15 46.05 46.06 46.05 46.06 0.2K
22:16 46.06 46.06 46.06 46.06 0.9K
22:17 46.06 46.06 46.04 46.04 20.9K
22:18 46.05 46.05 46.05 46.05 9.5K
22:19 46.05 46.05 46.05 46.05 0.0K
22:20 46.05 46.05 46.05 46.05 0.1K
22:21 46.05 46.05 46.05 46.05 0.2K
22:22 46.04 46.05 46.04 46.04 0.7K
22:23 46.05 46.06 46.05 46.05 0.9K
22:24 46.05 46.06 46.04 46.04 45.3K
22:25 45.99 46.01 45.99 46.01 166.2K
22:27 45.99 46.01 45.99 46.01 11.0K
22:28 45.96 45.98 45.96 45.98 7.0K
22:29 45.99 46.00 45.97 46.00 0.0K
22:31 45.97 45.99 45.97 45.99 0.2K
22:32 45.99 45.99 45.99 45.99 0.1K
22:33 45.99 45.99 45.99 45.99 2.0K
22:35 45.98 45.98 45.98 45.98 0.4K
22:36 45.98 45.98 45.97 45.97 0.6K
22:37 45.96 45.98 45.96 45.98 5.2K
22:38 46.00 46.00 46.00 46.00 0.1K
22:40 45.99 45.99 45.99 45.99 0.0K
22:41 45.99 45.99 45.98 45.98 3.2K
22:42 45.99 45.99 45.98 45.98 0.6K
22:43 45.98 45.98 45.98 45.98 0.7K
22:44 45.98 45.98 45.98 45.98 0.6K
22:45 45.99 45.99 45.98 45.98 0.6K
22:46 45.99 45.99 45.98 45.98 10.7K
22:47 45.99 45.99 45.99 45.99 0.6K
22:49 45.99 45.99 45.99 45.99 0.2K
22:50 45.99 45.99 45.99 45.99 0.2K
22:51 46.00 46.00 46.00 46.00 0.1K
22:52 45.99 45.99 45.99 45.99 2.0K
22:53 46.00 46.00 46.00 46.00 0.0K
22:54 46.00 46.00 45.99 46.00 0.0K
22:55 46.00 46.00 46.00 46.00 0.0K
22:56 46.00 46.00 46.00 46.00 0.4K
22:57 46.00 46.00 46.00 46.00 0.1K
22:58 45.99 46.00 45.99 46.00 0.3K
22:59 46.00 46.00 46.00 46.00 0.1K
23:00 46.00 46.00 45.99 46.00 0.3K
23:01 45.98 45.98 45.98 45.98 2.8K
23:02 45.99 45.99 45.98 45.99 1.0K
23:03 45.98 45.99 45.98 45.99 0.8K
23:04 45.99 45.99 45.99 45.99 4.4K
23:05 45.99 45.99 45.98 45.99 1.1K
23:06 45.98 45.98 45.98 45.98 0.7K
23:07 45.98 45.99 45.98 45.99 0.8K
23:08 45.99 45.99 45.99 45.99 0.0K
23:10 45.99 45.99 45.99 45.99 0.0K
23:12 46.00 46.00 46.00 46.00 1.0K
23:13 45.98 45.98 45.98 45.98 0.5K
23:14 45.99 45.99 45.99 45.99 0.1K
23:15 45.98 45.98 45.98 45.98 1.1K
23:16 45.98 45.99 45.98 45.98 6.0K
23:17 45.98 45.99 45.98 45.99 0.5K
23:18 45.99 45.99 45.99 45.99 0.0K
23:19 45.98 45.99 45.98 45.99 1.2K
23:20 45.98 45.98 45.98 45.98 1.3K
23:21 45.99 45.99 45.98 45.98 0.9K
23:22 45.98 45.98 45.98 45.98 0.4K
23:23 45.98 45.98 45.98 45.98 0.9K
23:24 45.99 45.99 45.99 45.99 0.5K
23:25 45.99 45.99 45.99 45.99 21.5K
23:26 45.99 46.00 45.99 46.00 1.0K
23:27 46.00 46.00 45.99 46.00 0.5K
23:28 46.00 46.00 45.99 45.99 1.5K
23:29 45.99 45.99 45.99 45.99 0.4K
23:30 46.00 46.00 45.99 46.00 1.4K
23:31 46.00 46.00 45.99 45.99 1.9K
23:32 46.00 46.00 46.00 46.00 2.4K
23:33 46.03 46.03 46.00 46.00 1.0K
23:34 46.03 46.03 46.03 46.03 0.7K
23:35 46.03 46.03 46.03 46.03 0.0K
23:37 46.01 46.01 46.01 46.01 0.1K
23:38 46.01 46.01 46.01 46.01 2.1K
23:39 46.00 46.02 46.00 46.02 2.2K
23:40 46.00 46.00 46.00 46.00 0.4K
23:41 46.00 46.00 46.00 46.00 0.1K
23:42 46.00 46.01 46.00 46.01 0.3K
23:43 46.02 46.02 46.00 46.00 0.2K
23:44 46.02 46.03 46.02 46.03 2.8K
23:45 46.02 46.02 46.02 46.02 2.8K
23:46 46.02 46.02 46.01 46.01 1.6K
23:47 45.99 45.99 45.98 45.98 59.0K
23:48 45.98 45.99 45.98 45.99 0.1K
23:49 46.01 46.01 45.98 45.98 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available