ALROSA

ALRS
🏛️ russian-federation →
40.70
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 46.00 46.00 46.00 46.00 103.4K
07:00 46.17 46.17 45.88 45.92 173.5K
07:01 45.84 45.86 45.83 45.86 22.0K
07:02 45.86 45.90 45.86 45.90 0.3K
07:03 45.90 45.97 45.90 45.97 13.3K
07:04 45.96 45.96 45.90 45.90 26.6K
07:05 45.89 45.89 45.84 45.88 2.0K
07:06 45.84 45.84 45.78 45.79 6.9K
07:07 45.76 45.81 45.76 45.81 24.3K
07:08 45.79 45.83 45.79 45.81 15.7K
07:09 45.85 45.85 45.82 45.85 0.1K
07:10 45.85 45.85 45.85 45.85 1.2K
07:11 45.85 45.88 45.85 45.88 0.6K
07:12 45.88 45.92 45.88 45.92 2.7K
07:13 45.95 45.95 45.95 45.95 2.3K
07:14 45.96 45.98 45.96 45.98 0.3K
07:15 45.94 45.94 45.94 45.94 12.9K
07:17 45.91 45.91 45.91 45.91 3.3K
07:18 45.91 45.91 45.84 45.84 7.8K
07:19 45.89 45.89 45.89 45.89 10.5K
07:20 45.89 45.91 45.89 45.91 2.3K
07:21 45.91 45.91 45.91 45.91 0.0K
07:22 45.90 45.94 45.90 45.91 9.5K
07:23 45.96 45.96 45.95 45.95 25.0K
07:24 45.95 45.96 45.95 45.96 21.6K
07:25 45.96 45.96 45.91 45.91 3.1K
07:26 45.90 45.95 45.90 45.95 17.5K
07:27 45.94 45.94 45.90 45.90 2.2K
07:29 45.90 45.94 45.90 45.94 0.0K
07:30 45.89 45.89 45.88 45.89 12.6K
07:32 45.94 45.94 45.94 45.94 0.0K
07:33 45.94 45.94 45.94 45.94 5.4K
07:34 45.96 45.96 45.96 45.96 0.3K
07:35 45.98 46.01 45.98 46.01 53.8K
07:36 46.04 46.10 46.04 46.10 34.3K
07:37 46.15 46.16 46.13 46.16 13.1K
07:38 46.17 46.17 46.17 46.17 1.3K
07:39 46.11 46.16 46.11 46.16 5.1K
07:40 46.18 46.18 46.17 46.17 15.9K
07:41 46.13 46.13 46.09 46.09 1.6K
07:42 46.10 46.10 46.07 46.07 1.7K
07:43 46.07 46.07 46.03 46.03 8.6K
07:44 46.01 46.01 46.01 46.01 3.5K
07:45 46.01 46.01 45.99 46.00 2.1K
07:46 46.01 46.03 46.01 46.03 4.2K
07:47 46.07 46.07 46.07 46.07 2.3K
07:48 46.07 46.07 46.07 46.07 0.1K
07:49 46.08 46.08 46.08 46.08 0.0K
07:51 46.05 46.05 46.05 46.05 0.1K
07:53 46.08 46.10 46.08 46.10 2.4K
07:54 46.10 46.10 46.08 46.08 0.3K
07:55 46.08 46.08 46.08 46.08 0.1K
07:56 46.08 46.08 46.08 46.08 0.8K
07:57 46.08 46.09 46.08 46.08 1.1K
07:59 46.09 46.09 46.09 46.09 0.0K
08:00 46.08 46.09 46.08 46.09 0.3K
08:01 46.10 46.10 46.10 46.10 0.0K
08:02 46.08 46.10 46.08 46.10 0.0K
08:03 46.11 46.13 46.11 46.13 1.5K
08:04 46.13 46.13 46.13 46.13 0.1K
08:05 46.15 46.15 46.15 46.15 0.3K
08:06 46.15 46.17 46.15 46.17 1.8K
08:08 46.17 46.20 46.17 46.19 4.6K
08:09 46.20 46.20 46.20 46.20 0.0K
08:10 46.17 46.19 46.17 46.19 0.8K
08:11 46.21 46.22 46.21 46.21 8.3K
08:12 46.21 46.23 46.20 46.20 4.2K
08:13 46.20 46.20 46.17 46.17 4.7K
08:14 46.18 46.18 46.17 46.17 0.6K
08:15 46.17 46.17 46.16 46.16 3.6K
08:16 46.16 46.16 46.16 46.16 3.4K
08:17 46.17 46.17 46.17 46.17 0.1K
08:18 46.18 46.18 46.18 46.18 0.1K
08:19 46.18 46.18 46.18 46.18 0.1K
08:20 46.17 46.18 46.17 46.18 0.0K
08:21 46.17 46.17 46.17 46.17 0.5K
08:23 46.17 46.17 46.17 46.17 0.0K
08:24 46.17 46.17 46.16 46.16 21.7K
08:25 46.17 46.17 46.16 46.16 0.5K
08:26 46.16 46.18 46.16 46.17 0.4K
08:27 46.16 46.17 46.16 46.16 0.8K
08:28 46.16 46.17 46.16 46.17 0.9K
08:29 46.16 46.17 46.16 46.17 5.4K
08:30 46.16 46.16 46.10 46.10 18.1K
08:31 46.08 46.08 46.08 46.08 1.8K
08:32 46.08 46.08 46.00 46.00 8.3K
08:33 46.00 46.00 45.99 46.00 14.6K
08:34 46.00 46.00 45.98 46.00 17.1K
08:36 46.03 46.03 46.03 46.03 0.1K
08:37 46.01 46.03 46.01 46.03 0.9K
08:39 46.04 46.04 46.04 46.04 0.1K
08:40 46.04 46.04 46.01 46.01 0.2K
08:41 45.92 45.95 45.92 45.92 53.8K
08:42 45.94 45.94 45.93 45.94 1.0K
08:43 45.92 45.95 45.90 45.90 32.0K
08:44 45.94 45.96 45.94 45.96 4.0K
08:46 45.94 45.94 45.94 45.94 0.0K
08:47 45.97 45.97 45.97 45.97 0.5K
08:48 46.00 46.00 46.00 46.00 1.3K
08:49 46.00 46.00 46.00 46.00 0.1K
08:50 46.00 46.00 46.00 46.00 0.1K
08:51 45.99 45.99 45.99 45.99 0.8K
08:52 45.95 45.95 45.95 45.95 0.6K
08:53 45.93 45.93 45.93 45.93 0.2K
08:54 45.91 45.91 45.90 45.91 7.9K
08:55 45.89 45.89 45.85 45.88 8.0K
08:56 45.88 45.89 45.88 45.89 2.3K
08:57 45.88 45.88 45.88 45.88 0.8K
08:58 45.89 45.89 45.89 45.89 2.5K
08:59 45.90 45.91 45.90 45.91 1.4K
09:00 45.94 45.95 45.94 45.94 16.0K
09:01 45.93 45.93 45.91 45.92 18.4K
09:02 45.90 45.90 45.90 45.90 9.5K
09:03 45.91 45.91 45.91 45.91 0.1K
09:04 45.92 45.92 45.92 45.92 0.1K
09:05 45.91 45.91 45.91 45.91 3.4K
09:06 45.91 45.91 45.91 45.91 0.3K
09:07 45.92 45.92 45.92 45.92 0.0K
09:08 45.92 45.92 45.92 45.92 0.4K
09:09 45.95 45.96 45.91 45.91 4.1K
09:10 45.91 45.94 45.91 45.94 0.8K
09:11 45.95 45.95 45.93 45.93 11.7K
09:12 45.93 45.93 45.93 45.93 5.0K
09:13 45.98 45.98 45.95 45.95 20.3K
09:14 45.96 45.97 45.96 45.97 2.1K
09:15 45.97 45.97 45.97 45.97 0.2K
09:16 45.96 45.96 45.96 45.96 2.3K
09:17 45.96 45.97 45.96 45.97 0.4K
09:18 45.97 45.97 45.97 45.97 2.8K
09:19 45.95 45.95 45.94 45.94 0.6K
09:20 45.99 45.99 45.96 45.97 1.6K
09:21 45.96 45.97 45.96 45.97 0.2K
09:22 45.97 45.98 45.97 45.98 0.4K
09:23 45.99 46.00 45.98 45.98 3.8K
09:24 46.00 46.00 46.00 46.00 9.5K
09:25 46.00 46.00 46.00 46.00 13.5K
09:26 46.03 46.04 46.03 46.04 7.8K
09:27 46.05 46.05 46.05 46.05 0.9K
09:28 46.09 46.09 46.09 46.09 0.8K
09:29 46.06 46.08 46.05 46.06 1.5K
09:30 46.10 46.10 46.10 46.10 9.8K
09:31 46.10 46.10 46.05 46.05 8.6K
09:32 46.05 46.05 46.05 46.05 6.1K
09:33 46.05 46.06 46.05 46.05 2.9K
09:34 46.05 46.05 46.03 46.03 2.2K
09:35 46.01 46.01 45.96 45.96 22.6K
09:36 45.99 46.00 45.97 46.00 2.9K
09:37 46.00 46.00 46.00 46.00 1.8K
09:38 46.01 46.01 46.00 46.00 1.1K
09:39 46.00 46.01 46.00 46.01 0.4K
09:40 45.97 45.98 45.97 45.98 14.2K
09:41 45.98 45.98 45.97 45.97 9.6K
09:42 45.96 45.96 45.96 45.96 1.4K
09:43 45.96 45.96 45.95 45.95 5.6K
09:44 45.95 45.99 45.93 45.93 37.8K
09:45 45.92 45.92 45.91 45.91 6.7K
09:46 45.90 45.90 45.89 45.90 3.3K
09:47 45.85 45.88 45.85 45.88 34.4K
09:48 45.85 45.86 45.85 45.85 1.6K
09:49 45.85 45.85 45.85 45.85 36.7K
09:50 45.86 45.89 45.86 45.89 4.2K
09:51 45.86 45.90 45.86 45.90 2.1K
09:52 45.90 45.90 45.90 45.90 0.0K
09:53 45.92 45.93 45.92 45.93 1.8K
09:54 45.92 45.92 45.92 45.92 0.1K
09:55 45.93 45.93 45.92 45.92 2.9K
09:56 45.92 45.94 45.88 45.92 9.8K
09:57 45.92 45.92 45.88 45.88 3.0K
09:58 45.86 45.86 45.86 45.86 6.1K
09:59 45.86 45.90 45.86 45.89 4.5K
10:00 45.82 45.82 45.82 45.82 32.8K
10:01 45.80 45.83 45.80 45.82 7.5K
10:02 45.81 45.82 45.81 45.81 3.0K
10:03 45.82 45.83 45.76 45.76 27.2K
10:04 45.79 45.79 45.73 45.73 25.0K
10:05 45.74 45.74 45.69 45.69 33.4K
10:06 45.69 45.74 45.68 45.74 63.0K
10:07 45.74 45.77 45.73 45.76 35.3K
10:08 45.75 45.77 45.73 45.76 11.6K
10:09 45.74 45.78 45.74 45.78 30.6K
10:10 45.76 45.76 45.73 45.73 7.6K
10:11 45.75 45.79 45.73 45.73 14.4K
10:12 45.73 45.73 45.73 45.73 30.9K
10:13 45.70 45.75 45.68 45.75 47.3K
10:14 45.72 45.76 45.72 45.76 4.5K
10:15 45.77 45.77 45.77 45.77 1.7K
10:16 45.78 45.81 45.78 45.81 4.8K
10:17 45.80 45.80 45.79 45.80 1.3K
10:18 45.81 45.81 45.81 45.81 0.2K
10:19 45.81 45.81 45.81 45.81 14.7K
10:20 45.82 45.83 45.82 45.83 13.8K
10:21 45.83 45.87 45.82 45.87 11.4K
10:22 45.88 45.88 45.87 45.88 33.1K
10:23 45.90 45.91 45.90 45.90 11.4K
10:24 45.92 45.93 45.92 45.93 15.5K
10:25 45.92 45.92 45.85 45.85 14.7K
10:26 45.87 46.00 45.87 46.00 58.1K
10:27 45.99 45.99 45.98 45.99 21.6K
10:28 45.99 45.99 45.96 45.96 4.9K
10:29 45.96 45.96 45.95 45.96 12.2K
10:30 45.97 46.00 45.97 46.00 7.3K
10:31 46.00 46.00 45.97 46.00 13.3K
10:32 45.98 46.01 45.98 46.01 31.1K
10:33 46.01 46.01 46.00 46.01 20.4K
10:34 45.99 45.99 45.98 45.98 6.2K
10:35 46.00 46.02 46.00 46.02 9.6K
10:36 46.00 46.01 46.00 46.01 6.1K
10:37 46.01 46.02 46.01 46.01 0.9K
10:38 46.01 46.01 46.01 46.01 4.3K
10:39 45.99 46.02 45.99 46.02 2.6K
10:40 46.01 46.01 45.99 46.01 1.7K
10:41 46.00 46.00 45.99 45.99 1.5K
10:42 45.97 45.99 45.97 45.98 0.3K
10:43 45.97 45.97 45.97 45.97 0.5K
10:44 45.98 45.99 45.96 45.99 14.2K
10:45 45.99 45.99 45.98 45.98 4.1K
10:46 45.98 46.00 45.97 46.00 6.7K
10:47 45.97 45.99 45.97 45.98 29.2K
10:48 45.96 45.98 45.96 45.97 6.6K
10:49 45.98 46.02 45.98 46.01 33.8K
10:50 46.00 46.01 45.99 45.99 16.0K
10:51 46.01 46.03 46.01 46.02 0.3K
10:52 46.02 46.02 46.02 46.02 13.0K
10:53 46.04 46.05 46.04 46.05 7.4K
10:54 46.04 46.05 46.04 46.05 1.1K
10:55 46.05 46.05 46.03 46.03 1.6K
10:56 46.03 46.03 46.03 46.03 0.9K
10:57 46.02 46.02 46.02 46.02 2.3K
10:58 46.01 46.01 46.00 46.00 1.9K
10:59 45.99 46.00 45.96 46.00 18.3K
11:00 45.99 46.01 45.99 46.01 22.3K
11:01 45.99 46.01 45.99 46.01 0.7K
11:02 46.01 46.01 46.00 46.00 8.3K
11:03 46.00 46.00 45.99 45.99 3.3K
11:04 45.99 45.99 45.95 45.96 34.1K
11:05 45.96 45.98 45.96 45.96 25.7K
11:06 45.97 45.97 45.95 45.97 4.1K
11:07 45.97 45.97 45.95 45.97 10.1K
11:08 46.00 46.00 46.00 46.00 8.1K
11:09 45.98 46.00 45.95 45.95 3.7K
11:10 45.96 46.01 45.95 46.01 53.4K
11:11 46.02 46.02 46.02 46.02 4.7K
11:12 46.02 46.02 46.00 46.00 0.1K
11:13 46.02 46.02 46.02 46.02 1.0K
11:14 46.02 46.04 46.02 46.04 3.6K
11:15 46.04 46.10 46.04 46.08 22.0K
11:16 46.10 46.10 46.10 46.10 4.4K
11:17 46.14 46.14 46.12 46.12 40.4K
11:18 46.14 46.19 46.14 46.19 30.4K
11:19 46.21 46.23 46.21 46.22 78.8K
11:20 46.21 46.21 46.20 46.21 2.4K
11:21 46.21 46.21 46.20 46.21 5.1K
11:22 46.20 46.23 46.20 46.23 22.6K
11:23 46.23 46.25 46.23 46.25 20.6K
11:24 46.24 46.25 46.24 46.25 4.1K
11:25 46.25 46.25 46.24 46.24 1.7K
11:26 46.25 46.27 46.25 46.27 11.0K
11:27 46.28 46.28 46.27 46.28 12.3K
11:28 46.27 46.27 46.25 46.25 4.8K
11:29 46.22 46.28 46.22 46.28 10.8K
11:30 46.34 46.35 46.34 46.35 29.6K
11:31 46.35 46.35 46.35 46.35 12.5K
11:32 46.35 46.35 46.20 46.22 285.2K
11:33 46.22 46.22 46.19 46.22 42.2K
11:34 46.22 46.22 46.20 46.20 8.3K
11:35 46.22 46.22 46.21 46.22 71.0K
11:36 46.22 46.22 46.22 46.22 230.8K
11:37 46.27 46.32 46.27 46.32 143.7K
11:38 46.35 46.35 46.34 46.34 14.7K
11:39 46.35 46.36 46.32 46.36 47.4K
11:40 46.36 46.37 46.35 46.35 38.3K
11:41 46.37 46.37 46.33 46.33 21.2K
11:42 46.33 46.35 46.33 46.35 25.4K
11:43 46.36 46.36 46.28 46.28 4.3K
11:44 46.31 46.32 46.31 46.32 5.4K
11:45 46.32 46.34 46.32 46.34 9.5K
11:46 46.34 46.37 46.34 46.37 68.6K
11:47 46.32 46.38 46.32 46.38 20.9K
11:48 46.38 46.40 46.36 46.40 3.5K
11:49 46.40 46.42 46.39 46.42 12.4K
11:50 46.43 46.43 46.39 46.39 31.2K
11:51 46.39 46.40 46.37 46.37 4.6K
11:52 46.39 46.40 46.39 46.40 26.1K
11:53 46.37 46.39 46.37 46.38 5.7K
11:54 46.38 46.40 46.38 46.40 13.4K
11:55 46.40 46.41 46.39 46.41 0.7K
11:56 46.42 46.45 46.42 46.45 21.1K
11:57 46.45 46.45 46.44 46.44 8.9K
11:58 46.45 46.50 46.45 46.47 50.6K
11:59 46.54 46.54 46.54 46.54 48.8K
12:00 46.55 46.58 46.55 46.58 23.7K
12:01 46.58 46.58 46.56 46.56 3.4K
12:02 46.55 46.55 46.50 46.51 18.6K
12:03 46.54 46.54 46.54 46.54 3.1K
12:04 46.53 46.55 46.53 46.53 9.5K
12:05 46.53 46.54 46.53 46.54 13.4K
12:06 46.55 46.59 46.55 46.59 49.9K
12:08 46.57 46.57 46.57 46.57 2.4K
12:09 46.55 46.58 46.55 46.58 26.0K
12:10 46.59 46.59 46.54 46.54 14.0K
12:11 46.54 46.54 46.54 46.54 14.7K
12:12 46.54 46.57 46.53 46.57 9.4K
12:13 46.55 46.55 46.51 46.51 4.7K
12:14 46.51 46.52 46.51 46.52 16.0K
12:15 46.51 46.52 46.51 46.52 2.6K
12:16 46.52 46.52 46.52 46.52 8.5K
12:17 46.52 46.52 46.52 46.52 5.4K
12:18 46.52 46.52 46.49 46.49 12.3K
12:19 46.52 46.52 46.51 46.51 0.5K
12:20 46.51 46.51 46.46 46.46 91.0K
12:21 46.51 46.51 46.50 46.51 32.5K
12:22 46.51 46.51 46.50 46.51 22.7K
12:23 46.51 46.51 46.50 46.50 46.8K
12:24 46.51 46.55 46.51 46.54 43.8K
12:25 46.54 46.55 46.52 46.54 1.5K
12:26 46.55 46.56 46.55 46.55 8.7K
12:27 46.55 46.56 46.54 46.54 0.7K
12:28 46.55 46.56 46.54 46.56 1.6K
12:29 46.56 46.56 46.55 46.56 0.2K
12:30 46.55 46.55 46.55 46.55 0.0K
12:31 46.55 46.55 46.54 46.54 1.0K
12:32 46.55 46.55 46.54 46.54 5.4K
12:33 46.54 46.54 46.54 46.54 3.6K
12:34 46.54 46.54 46.47 46.52 213.1K
12:35 46.52 46.52 46.46 46.50 64.7K
12:36 46.50 46.52 46.49 46.52 21.7K
12:37 46.52 46.52 46.52 46.52 2.4K
12:38 46.51 46.52 46.49 46.51 3.8K
12:39 46.49 46.49 46.47 46.47 19.4K
12:40 46.48 46.49 46.47 46.49 17.1K
12:41 46.50 46.52 46.50 46.52 15.4K
12:42 46.52 46.52 46.50 46.51 13.1K
12:43 46.50 46.50 46.49 46.50 5.5K
12:44 46.50 46.51 46.50 46.51 2.2K
12:45 46.52 46.52 46.52 46.52 92.3K
12:46 46.52 46.52 46.50 46.50 16.8K
12:47 46.50 46.50 46.50 46.50 40.1K
12:48 46.50 46.50 46.49 46.50 10.1K
12:49 46.50 46.50 46.48 46.50 29.0K
12:50 46.50 46.50 46.50 46.50 12.5K
12:51 46.50 46.50 46.48 46.50 7.7K
12:52 46.50 46.50 46.49 46.49 9.6K
12:53 46.49 46.49 46.48 46.49 1.6K
12:54 46.51 46.51 46.49 46.49 28.1K
12:55 46.50 46.51 46.50 46.50 6.2K
12:56 46.51 46.51 46.49 46.51 17.5K
12:57 46.51 46.52 46.50 46.51 2.3K
12:58 46.51 46.51 46.50 46.50 3.7K
12:59 46.50 46.50 46.46 46.49 15.3K
13:00 46.48 46.49 46.48 46.48 2.8K
13:01 46.48 46.49 46.48 46.48 2.9K
13:02 46.48 46.49 46.48 46.49 4.4K
13:03 46.50 46.50 46.50 46.50 4.8K
13:04 46.50 46.50 46.49 46.50 6.5K
13:05 46.50 46.52 46.50 46.52 15.8K
13:06 46.52 46.52 46.51 46.52 3.2K
13:07 46.50 46.52 46.50 46.52 0.5K
13:08 46.52 46.52 46.52 46.52 6.0K
13:09 46.52 46.52 46.52 46.52 0.0K
13:10 46.52 46.58 46.52 46.58 157.3K
13:11 46.59 46.59 46.59 46.59 8.9K
13:12 46.67 46.68 46.66 46.67 105.3K
13:13 46.68 46.70 46.68 46.70 56.1K
13:14 46.70 46.70 46.66 46.68 35.7K
13:15 46.70 46.70 46.69 46.70 45.2K
13:16 46.66 46.70 46.66 46.69 11.4K
13:17 46.69 46.69 46.69 46.69 0.4K
13:18 46.69 46.69 46.69 46.69 15.5K
13:19 46.68 46.69 46.67 46.68 19.7K
13:20 46.68 46.68 46.66 46.68 3.5K
13:21 46.66 46.67 46.66 46.67 0.8K
13:22 46.66 46.66 46.66 46.66 0.1K
13:23 46.67 46.71 46.67 46.69 24.9K
13:24 46.68 46.73 46.68 46.72 9.9K
13:25 46.71 46.72 46.70 46.71 3.6K
13:26 46.70 46.70 46.68 46.68 0.7K
13:27 46.69 46.70 46.69 46.70 1.8K
13:28 46.69 46.70 46.68 46.68 4.7K
13:29 46.67 46.67 46.66 46.66 0.5K
13:30 46.70 46.72 46.69 46.72 11.8K
13:31 46.72 46.72 46.71 46.72 2.6K
13:32 46.72 46.72 46.71 46.71 5.2K
13:34 46.71 46.75 46.71 46.75 28.5K
13:35 46.76 46.76 46.76 46.76 18.9K
13:36 46.76 46.76 46.76 46.76 11.3K
13:37 46.76 46.76 46.76 46.76 30.1K
13:38 46.84 46.89 46.84 46.88 173.1K
13:39 46.86 46.91 46.86 46.91 20.7K
13:40 46.92 46.93 46.91 46.93 9.9K
13:41 46.90 46.93 46.90 46.93 6.3K
13:42 46.94 46.94 46.91 46.91 11.3K
13:43 46.90 46.92 46.89 46.92 7.5K
13:44 46.90 46.90 46.87 46.87 14.7K
13:45 46.84 46.90 46.84 46.90 2.5K
13:46 46.89 46.89 46.84 46.84 9.0K
13:47 46.83 46.84 46.83 46.83 5.4K
13:48 46.80 46.80 46.80 46.80 29.2K
13:49 46.80 46.80 46.80 46.80 1.5K
13:50 46.80 46.80 46.80 46.80 36.2K
13:51 46.80 46.80 46.79 46.80 2.1K
13:52 46.80 46.80 46.80 46.80 17.8K
13:53 46.83 46.83 46.82 46.82 17.9K
13:54 46.86 46.87 46.86 46.87 9.0K
13:55 46.87 46.87 46.87 46.87 5.4K
13:56 46.89 46.91 46.89 46.90 11.4K
13:57 46.90 46.90 46.86 46.88 6.7K
13:58 46.87 46.87 46.85 46.85 7.1K
13:59 46.85 46.87 46.85 46.85 8.5K
14:00 46.84 46.84 46.79 46.79 18.4K
14:01 46.79 46.79 46.79 46.79 54.1K
14:02 46.66 46.74 46.66 46.71 46.1K
14:03 46.71 46.71 46.70 46.71 7.9K
14:04 46.71 46.74 46.69 46.74 14.9K
14:05 46.75 46.79 46.75 46.77 4.6K
14:06 46.77 46.79 46.77 46.79 4.3K
14:07 46.79 46.79 46.77 46.77 2.2K
14:08 46.76 46.76 46.75 46.76 5.1K
14:09 46.76 46.76 46.76 46.76 0.9K
14:10 46.76 46.76 46.74 46.76 8.6K
14:11 46.76 46.77 46.76 46.77 17.8K
14:12 46.78 46.78 46.78 46.78 2.8K
14:13 46.78 46.79 46.77 46.79 17.7K
14:14 46.76 46.77 46.76 46.77 2.0K
14:15 46.77 46.77 46.77 46.77 5.5K
14:16 46.77 46.77 46.75 46.75 2.6K
14:17 46.74 46.81 46.74 46.81 32.5K
14:18 46.78 46.78 46.76 46.76 5.5K
14:19 46.76 46.76 46.73 46.73 7.7K
14:20 46.74 46.76 46.74 46.75 7.3K
14:21 46.77 46.81 46.77 46.81 11.1K
14:22 46.81 46.83 46.81 46.81 2.3K
14:23 46.79 46.79 46.77 46.77 0.6K
14:24 46.76 46.77 46.76 46.77 5.8K
14:25 46.81 46.83 46.80 46.80 3.2K
14:26 46.79 46.82 46.79 46.82 3.4K
14:27 46.82 46.82 46.82 46.82 5.2K
14:28 46.83 46.83 46.81 46.81 0.7K
14:29 46.82 46.83 46.82 46.83 14.7K
14:30 46.83 46.86 46.83 46.86 16.4K
14:31 46.85 46.85 46.81 46.83 35.5K
14:32 46.82 46.83 46.81 46.83 2.2K
14:33 46.80 46.83 46.80 46.82 2.7K
14:34 46.82 46.82 46.80 46.80 1.0K
14:35 46.82 46.82 46.82 46.82 2.7K
14:36 46.82 46.82 46.82 46.82 0.0K
14:37 46.82 46.82 46.82 46.82 0.1K
14:38 46.82 46.82 46.82 46.82 1.4K
14:39 46.82 46.84 46.81 46.84 1.6K
14:40 46.83 46.83 46.81 46.81 0.9K
14:41 46.84 46.84 46.84 46.84 3.6K
14:42 46.85 46.85 46.85 46.85 6.0K
14:43 46.84 46.85 46.83 46.84 2.5K
14:44 46.84 46.84 46.83 46.83 0.2K
14:45 46.83 46.83 46.83 46.83 0.0K
14:46 46.82 46.82 46.81 46.81 0.5K
14:47 46.80 46.82 46.80 46.81 18.4K
14:48 46.82 46.82 46.80 46.80 17.8K
14:49 46.78 46.79 46.78 46.78 25.8K
14:50 46.79 46.83 46.79 46.82 4.6K
14:51 46.83 46.89 46.83 46.89 21.2K
14:52 46.89 46.90 46.89 46.90 3.9K
14:53 46.90 46.90 46.90 46.90 2.9K
14:54 46.90 46.90 46.87 46.87 4.0K
14:55 46.86 46.86 46.86 46.86 0.2K
14:57 46.87 46.87 46.84 46.84 1.1K
14:58 46.84 46.84 46.84 46.84 3.8K
14:59 46.84 46.84 46.83 46.83 2.3K
15:00 46.83 46.83 46.83 46.83 0.0K
15:01 46.83 46.84 46.83 46.84 0.6K
15:02 46.84 46.84 46.84 46.84 0.1K
15:03 46.84 46.85 46.84 46.85 47.2K
15:04 46.85 46.90 46.85 46.89 27.0K
15:05 46.89 46.89 46.84 46.86 7.5K
15:06 46.84 46.84 46.82 46.82 0.3K
15:07 46.82 46.82 46.77 46.77 26.6K
15:08 46.76 46.82 46.74 46.80 18.8K
15:09 46.82 46.82 46.80 46.82 11.1K
15:10 46.84 46.84 46.78 46.78 5.5K
15:11 46.74 46.74 46.72 46.72 82.2K
15:12 46.71 46.75 46.71 46.75 7.4K
15:13 46.77 46.77 46.76 46.76 5.3K
15:14 46.78 46.78 46.77 46.77 5.7K
15:15 46.77 46.77 46.76 46.76 2.3K
15:16 46.77 46.77 46.76 46.77 2.8K
15:17 46.77 46.77 46.77 46.77 1.2K
15:18 46.76 46.77 46.75 46.77 16.7K
15:19 46.77 46.77 46.77 46.77 39.1K
15:20 46.77 46.78 46.77 46.78 2.9K
15:21 46.77 46.77 46.72 46.72 14.4K
15:22 46.72 46.72 46.72 46.72 1.4K
15:23 46.70 46.70 46.66 46.66 75.6K
15:24 46.67 46.67 46.66 46.66 6.7K
15:25 46.68 46.69 46.66 46.69 46.3K
15:26 46.65 46.67 46.65 46.67 11.4K
15:27 46.67 46.67 46.67 46.67 0.1K
15:28 46.65 46.66 46.65 46.65 12.3K
15:29 46.65 46.66 46.64 46.64 39.2K
15:30 46.65 46.65 46.61 46.62 21.4K
15:31 46.62 46.62 46.62 46.62 2.0K
15:32 46.62 46.62 46.61 46.61 1.0K
15:33 46.61 46.62 46.61 46.62 5.9K
15:34 46.67 46.67 46.64 46.66 13.1K
15:35 46.66 46.68 46.66 46.68 0.8K
15:36 46.66 46.66 46.60 46.60 65.2K
15:37 46.62 46.62 46.61 46.61 0.1K
15:38 46.61 46.61 46.61 46.61 0.5K
15:39 46.61 46.61 46.61 46.61 1.5K
15:40 46.61 46.63 46.61 46.63 1.1K
15:41 46.64 46.64 46.64 46.64 2.8K
15:42 46.68 46.70 46.68 46.70 30.9K
15:43 46.67 46.69 46.67 46.69 1.4K
15:44 46.68 46.70 46.68 46.69 0.4K
15:45 46.67 46.67 46.67 46.67 0.3K
15:46 46.66 46.66 46.66 46.66 0.8K
15:47 46.66 46.66 46.66 46.66 0.3K
15:48 46.66 46.68 46.66 46.68 3.9K
15:49 46.68 46.77 46.68 46.77 50.0K
15:50 46.75 46.75 46.74 46.74 5.3K
15:51 46.73 46.73 46.70 46.71 2.8K
15:52 46.71 46.72 46.71 46.71 1.5K
15:53 46.66 46.70 46.66 46.70 0.6K
15:54 46.70 46.70 46.69 46.70 2.1K
15:55 46.68 46.68 46.68 46.68 0.3K
15:56 46.68 46.70 46.68 46.70 0.3K
15:57 46.70 46.70 46.70 46.70 0.1K
15:58 46.70 46.70 46.70 46.70 6.8K
15:59 46.72 46.76 46.72 46.75 3.5K
16:00 46.73 46.73 46.71 46.71 1.5K
16:01 46.72 46.73 46.69 46.69 3.2K
16:02 46.69 46.70 46.68 46.70 3.8K
16:03 46.70 46.72 46.69 46.69 0.6K
16:04 46.70 46.70 46.68 46.68 0.1K
16:05 46.67 46.68 46.67 46.67 0.5K
16:06 46.65 46.65 46.54 46.54 101.6K
16:07 46.56 46.59 46.56 46.59 10.2K
16:08 46.58 46.60 46.54 46.60 2.0K
16:09 46.61 46.64 46.60 46.64 9.8K
16:10 46.64 46.64 46.62 46.62 4.7K
16:11 46.60 46.60 46.58 46.59 4.6K
16:12 46.57 46.57 46.56 46.56 0.5K
16:13 46.58 46.62 46.58 46.62 3.4K
16:14 46.65 46.66 46.65 46.65 1.6K
16:15 46.65 46.65 46.64 46.64 30.6K
16:16 46.64 46.66 46.64 46.66 0.8K
16:17 46.66 46.66 46.65 46.65 6.3K
16:18 46.65 46.68 46.64 46.68 17.9K
16:19 46.68 46.74 46.68 46.74 9.1K
16:20 46.73 46.75 46.73 46.73 9.0K
16:21 46.78 46.78 46.76 46.78 22.1K
16:22 46.77 46.77 46.77 46.77 1.0K
16:23 46.77 46.77 46.74 46.74 8.0K
16:24 46.74 46.74 46.73 46.73 3.5K
16:25 46.74 46.74 46.72 46.72 16.7K
16:26 46.69 46.75 46.69 46.72 26.3K
16:27 46.70 46.71 46.68 46.68 7.5K
16:29 46.74 46.76 46.74 46.76 14.6K
16:30 46.82 46.84 46.81 46.84 87.6K
16:31 46.84 46.84 46.81 46.81 14.1K
16:32 46.81 46.81 46.81 46.81 0.1K
16:33 46.80 46.80 46.77 46.77 0.5K
16:34 46.77 46.79 46.77 46.79 0.5K
16:35 46.78 46.85 46.76 46.84 130.1K
16:36 46.86 46.86 46.85 46.86 9.3K
16:37 46.84 46.88 46.83 46.83 18.5K
16:38 46.87 46.87 46.80 46.81 46.0K
16:39 46.80 46.80 46.79 46.79 5.5K
16:40 46.80 46.80 46.77 46.77 18.1K
16:41 46.77 46.77 46.68 46.68 16.7K
16:42 46.68 46.69 46.68 46.68 14.6K
16:43 46.70 46.70 46.70 46.70 18.3K
16:44 46.70 46.70 46.67 46.67 5.7K
16:45 46.66 46.67 46.63 46.67 15.1K
16:46 46.65 46.67 46.64 46.64 7.5K
16:47 46.63 46.66 46.63 46.66 14.9K
16:49 46.65 46.65 46.64 46.64 0.7K
16:50 46.65 46.70 46.65 46.70 33.4K
16:51 46.69 46.69 46.69 46.69 0.3K
16:52 46.68 46.70 46.68 46.70 2.3K
16:53 46.69 46.69 46.69 46.69 2.8K
16:54 46.69 46.76 46.69 46.75 51.0K
16:55 46.75 46.76 46.74 46.74 13.8K
16:56 46.78 46.80 46.78 46.80 5.4K
16:57 46.80 46.80 46.78 46.80 9.7K
16:58 46.77 46.77 46.76 46.76 3.6K
16:59 46.78 46.78 46.75 46.75 1.8K
17:00 46.73 46.74 46.73 46.73 5.7K
17:01 46.74 46.74 46.73 46.73 0.2K
17:02 46.72 46.72 46.70 46.71 3.9K
17:03 46.69 46.74 46.69 46.69 9.9K
17:04 46.66 46.66 46.66 46.66 3.5K
17:05 46.65 46.66 46.65 46.65 3.4K
17:06 46.63 46.65 46.62 46.62 4.8K
17:07 46.65 46.65 46.63 46.64 2.2K
17:08 46.66 46.66 46.61 46.61 13.3K
17:09 46.62 46.62 46.57 46.60 16.8K
17:10 46.58 46.58 46.55 46.55 8.7K
17:11 46.54 46.58 46.53 46.53 129.7K
17:12 46.53 46.53 46.51 46.51 9.8K
17:13 46.49 46.51 46.47 46.51 7.6K
17:14 46.50 46.50 46.48 46.50 16.6K
17:15 46.48 46.57 46.48 46.56 126.2K
17:16 46.60 46.60 46.59 46.59 5.6K
17:17 46.56 46.56 46.55 46.55 7.7K
17:18 46.58 46.58 46.55 46.55 11.3K
17:19 46.50 46.52 46.48 46.48 42.1K
17:20 46.49 46.50 46.49 46.50 78.0K
17:21 46.50 46.52 46.50 46.52 12.5K
17:22 46.54 46.55 46.54 46.55 2.1K
17:23 46.55 46.55 46.55 46.55 6.2K
17:24 46.53 46.60 46.53 46.60 12.0K
17:25 46.60 46.60 46.55 46.55 1.7K
17:26 46.54 46.54 46.52 46.52 1.0K
17:27 46.55 46.55 46.53 46.53 0.5K
17:28 46.54 46.54 46.50 46.50 10.0K
17:29 46.50 46.55 46.50 46.55 1.3K
17:30 46.58 46.62 46.58 46.62 5.1K
17:31 46.62 46.62 46.62 46.62 5.2K
17:32 46.61 46.61 46.59 46.59 6.7K
17:33 46.60 46.61 46.58 46.61 5.6K
17:34 46.63 46.68 46.62 46.67 13.7K
17:35 46.66 46.66 46.62 46.63 0.6K
17:36 46.62 46.62 46.61 46.62 1.2K
17:37 46.63 46.63 46.61 46.61 0.4K
17:38 46.66 46.66 46.64 46.64 5.0K
17:39 46.65 46.65 46.63 46.63 1.3K
17:40 46.59 46.61 46.59 46.60 1.2K
17:41 46.66 46.66 46.66 46.66 1.0K
17:42 46.66 46.66 46.66 46.66 5.1K
17:43 46.66 46.67 46.66 46.67 0.2K
17:44 46.66 46.67 46.63 46.65 11.6K
17:45 46.62 46.67 46.62 46.67 3.3K
17:46 46.66 46.68 46.66 46.68 1.4K
17:47 46.67 46.68 46.67 46.68 8.5K
17:48 46.68 46.72 46.68 46.71 13.0K
17:49 46.70 46.70 46.70 46.70 0.0K
17:50 46.67 46.67 46.64 46.65 2.6K
17:51 46.65 46.65 46.61 46.61 10.9K
17:52 46.63 46.66 46.63 46.65 0.2K
17:53 46.65 46.66 46.64 46.64 0.8K
17:54 46.63 46.63 46.62 46.62 1.6K
17:55 46.63 46.63 46.63 46.63 0.3K
17:56 46.63 46.63 46.62 46.62 1.6K
17:57 46.63 46.63 46.62 46.62 0.5K
17:58 46.63 46.63 46.63 46.63 1.0K
17:59 46.66 46.67 46.66 46.67 1.7K
18:00 46.69 46.69 46.66 46.66 8.6K
18:02 46.66 46.70 46.66 46.70 0.8K
18:03 46.72 46.73 46.72 46.73 80.3K
18:04 46.70 46.76 46.68 46.76 11.4K
18:05 46.77 46.78 46.76 46.78 12.0K
18:06 46.75 46.75 46.75 46.75 0.3K
18:07 46.74 46.74 46.73 46.73 0.9K
18:08 46.68 46.70 46.68 46.69 2.1K
18:09 46.72 46.72 46.72 46.72 0.3K
18:10 46.73 46.73 46.70 46.70 6.7K
18:11 46.73 46.73 46.73 46.73 1.3K
18:12 46.73 46.75 46.73 46.75 2.2K
18:13 46.76 46.79 46.76 46.79 1.6K
18:14 46.79 46.79 46.75 46.75 3.4K
18:15 46.76 46.77 46.76 46.77 0.1K
18:16 46.79 46.79 46.79 46.79 2.7K
18:17 46.78 46.78 46.78 46.78 1.1K
18:18 46.75 46.75 46.73 46.73 1.1K
18:19 46.72 46.72 46.68 46.68 0.9K
18:20 46.70 46.73 46.70 46.71 1.4K
18:21 46.70 46.70 46.69 46.70 7.7K
18:22 46.70 46.73 46.70 46.73 1.2K
18:23 46.74 46.74 46.67 46.68 1.5K
18:24 46.68 46.68 46.62 46.65 6.6K
18:25 46.63 46.63 46.59 46.59 9.5K
18:26 46.59 46.63 46.59 46.61 10.4K
18:27 46.63 46.63 46.58 46.58 16.8K
18:28 46.60 46.61 46.60 46.61 8.5K
18:29 46.60 46.61 46.59 46.60 14.5K
18:30 46.59 46.60 46.58 46.58 9.5K
18:31 46.58 46.58 46.58 46.58 1.9K
18:32 46.58 46.58 46.53 46.53 5.5K
18:33 46.53 46.54 46.52 46.52 11.8K
18:34 46.52 46.52 46.52 46.52 3.5K
18:35 46.52 46.53 46.52 46.53 3.9K
18:36 46.53 46.53 46.51 46.53 4.9K
18:37 46.51 46.56 46.48 46.52 118.3K
18:38 46.52 46.56 46.52 46.56 11.3K
18:39 46.54 46.57 46.54 46.54 0.5K
18:45 46.54 46.54 46.54 46.54 3.5K
18:46 46.54 46.54 46.54 46.54 0.0K
18:47 46.54 46.54 46.54 46.54 0.8K
18:48 46.54 46.54 46.54 46.54 0.0K
19:04 46.52 46.52 46.52 46.52 0.0K
19:05 46.54 46.55 46.48 46.48 7.3K
19:06 46.48 46.49 46.48 46.48 2.5K
19:07 46.48 46.50 46.48 46.50 1.5K
19:08 46.51 46.51 46.50 46.50 5.5K
19:09 46.54 46.54 46.54 46.54 0.6K
19:10 46.55 46.55 46.52 46.54 4.1K
19:11 46.55 46.55 46.55 46.55 5.7K
19:12 46.55 46.55 46.42 46.42 324.0K
19:13 46.42 46.43 46.38 46.39 52.6K
19:14 46.39 46.41 46.39 46.41 3.5K
19:15 46.42 46.42 46.38 46.40 3.0K
19:16 46.37 46.37 46.37 46.37 0.1K
19:17 46.37 46.37 46.35 46.37 7.2K
19:18 46.38 46.38 46.36 46.36 2.4K
19:19 46.36 46.36 46.34 46.34 1.7K
19:20 46.33 46.33 46.32 46.33 15.2K
19:21 46.34 46.34 46.32 46.34 1.1K
19:22 46.32 46.34 46.26 46.26 14.9K
19:23 46.26 46.27 46.25 46.25 37.8K
19:24 46.26 46.26 46.24 46.24 26.5K
19:25 46.23 46.23 46.20 46.20 80.3K
19:26 46.21 46.21 46.20 46.20 11.8K
19:27 46.20 46.20 46.20 46.20 23.4K
19:28 46.20 46.21 46.20 46.21 8.8K
19:29 46.20 46.20 46.20 46.20 2.6K
19:30 46.21 46.21 46.20 46.20 4.7K
19:31 46.21 46.21 46.11 46.11 20.9K
19:32 46.11 46.11 46.01 46.02 170.7K
19:33 46.06 46.07 46.06 46.07 18.8K
19:34 46.07 46.08 46.06 46.07 6.8K
19:35 46.07 46.12 46.07 46.07 61.1K
19:36 46.07 46.09 46.07 46.08 2.1K
19:37 46.08 46.12 46.08 46.10 22.6K
19:38 46.13 46.14 46.13 46.13 13.2K
19:39 46.16 46.18 46.16 46.18 14.5K
19:40 46.18 46.18 46.18 46.18 2.0K
19:41 46.18 46.19 46.18 46.18 1.2K
19:42 46.18 46.18 46.18 46.18 0.5K
19:43 46.17 46.17 46.13 46.13 27.8K
19:44 46.12 46.12 46.12 46.12 0.3K
19:45 46.13 46.13 46.11 46.11 1.6K
19:46 46.13 46.15 46.13 46.15 0.3K
19:47 46.15 46.15 46.15 46.15 0.8K
19:48 46.15 46.16 46.15 46.16 0.1K
19:49 46.17 46.18 46.17 46.17 4.3K
19:50 46.20 46.22 46.20 46.20 2.5K
19:52 46.24 46.24 46.22 46.22 3.7K
19:53 46.26 46.26 46.24 46.24 20.4K
19:54 46.21 46.21 46.21 46.21 0.5K
19:55 46.22 46.22 46.22 46.22 0.1K
19:56 46.22 46.23 46.22 46.23 0.4K
19:57 46.23 46.23 46.22 46.22 0.4K
19:58 46.23 46.23 46.23 46.23 3.1K
20:00 46.23 46.23 46.20 46.20 0.7K
20:01 46.20 46.20 46.17 46.17 15.8K
20:02 46.15 46.16 46.15 46.16 0.1K
20:03 46.13 46.13 46.12 46.12 1.6K
20:04 46.11 46.11 46.08 46.08 2.7K
20:05 46.10 46.10 46.07 46.08 2.7K
20:06 46.11 46.13 46.11 46.13 10.3K
20:07 46.13 46.13 46.09 46.09 0.4K
20:08 46.09 46.12 46.09 46.12 0.5K
20:09 46.09 46.12 46.09 46.12 5.5K
20:10 46.09 46.09 46.09 46.09 0.2K
20:11 46.09 46.10 46.08 46.10 1.0K
20:12 46.08 46.08 46.07 46.07 0.4K
20:13 46.07 46.07 46.05 46.05 1.8K
20:14 46.07 46.07 46.03 46.03 2.1K
20:15 46.02 46.06 46.01 46.06 32.8K
20:16 46.06 46.06 46.05 46.05 4.2K
20:17 46.02 46.08 46.02 46.07 16.4K
20:18 46.05 46.05 46.02 46.05 2.1K
20:19 46.04 46.04 46.04 46.04 0.0K
20:20 46.04 46.04 46.04 46.04 3.5K
20:21 46.02 46.05 46.02 46.05 1.0K
20:22 46.02 46.05 46.02 46.05 0.8K
20:23 46.04 46.04 46.04 46.04 0.1K
20:24 46.04 46.04 46.04 46.04 0.1K
20:25 46.03 46.03 46.03 46.03 0.1K
20:26 46.03 46.03 46.03 46.03 1.4K
20:27 46.04 46.04 46.04 46.04 0.0K
20:28 46.04 46.04 46.04 46.04 0.0K
20:29 46.04 46.04 46.04 46.04 0.4K
20:30 46.01 46.02 46.01 46.01 1.8K
20:32 46.02 46.05 46.02 46.05 5.2K
20:33 46.06 46.16 46.06 46.16 47.1K
20:34 46.16 46.16 46.15 46.15 1.4K
20:35 46.15 46.15 46.15 46.15 7.9K
20:36 46.16 46.16 46.16 46.16 0.0K
20:37 46.16 46.16 46.16 46.16 0.3K
20:38 46.13 46.15 46.13 46.13 0.7K
20:39 46.14 46.14 46.14 46.14 1.2K
20:40 46.14 46.14 46.14 46.14 0.0K
20:41 46.14 46.14 46.14 46.14 0.4K
20:43 46.15 46.15 46.14 46.14 0.0K
20:44 46.15 46.15 46.15 46.15 0.1K
20:45 46.15 46.15 46.15 46.15 0.5K
20:46 46.13 46.13 46.13 46.13 0.6K
20:47 46.14 46.15 46.14 46.15 0.2K
20:48 46.15 46.15 46.15 46.15 0.0K
20:49 46.15 46.15 46.15 46.15 0.0K
20:50 46.16 46.16 46.14 46.14 8.0K
20:52 46.16 46.16 46.15 46.15 0.2K
20:54 46.15 46.15 46.14 46.14 1.9K
20:56 46.09 46.09 46.08 46.08 5.5K
20:57 46.11 46.11 46.10 46.10 12.6K
20:58 46.10 46.10 46.10 46.10 0.0K
20:59 46.06 46.06 46.06 46.06 1.1K
21:00 46.05 46.06 46.05 46.06 1.2K
21:01 46.05 46.08 46.05 46.08 0.1K
21:02 46.06 46.09 46.06 46.09 0.1K
21:05 46.08 46.08 46.08 46.08 1.0K
21:07 46.09 46.09 46.09 46.09 0.2K
21:11 46.05 46.05 46.05 46.05 50.6K
21:12 46.04 46.04 46.04 46.04 0.0K
21:13 46.05 46.05 46.05 46.05 0.0K
21:14 46.05 46.05 46.04 46.04 1.7K
21:15 46.04 46.04 46.04 46.04 0.0K
21:16 46.03 46.03 46.03 46.03 0.4K
21:17 46.01 46.01 46.00 46.00 10.3K
21:18 46.02 46.02 46.00 46.00 1.6K
21:19 46.00 46.00 46.00 46.00 2.6K
21:20 46.00 46.00 45.95 45.97 23.4K
21:21 45.97 45.97 45.94 45.94 4.2K
21:22 45.93 45.93 45.91 45.91 16.0K
21:23 45.92 45.92 45.92 45.92 9.0K
21:24 45.92 45.92 45.88 45.90 13.1K
21:25 45.88 45.91 45.88 45.91 23.2K
21:26 45.89 45.89 45.87 45.87 30.9K
21:27 45.86 45.89 45.85 45.85 13.1K
21:28 45.86 45.89 45.86 45.89 3.5K
21:29 45.88 45.89 45.88 45.88 1.1K
21:30 45.84 45.87 45.84 45.87 7.6K
21:31 45.87 45.87 45.87 45.87 0.1K
21:32 45.86 45.86 45.83 45.86 7.2K
21:33 45.86 45.89 45.85 45.89 2.3K
21:34 45.89 45.89 45.89 45.89 10.5K
21:35 45.89 45.89 45.89 45.89 3.7K
21:36 45.89 45.93 45.89 45.93 7.1K
21:37 45.94 45.94 45.94 45.94 7.1K
21:38 45.94 45.94 45.94 45.94 2.3K
21:39 45.94 45.94 45.93 45.93 0.4K
21:40 45.93 45.94 45.93 45.94 0.1K
21:41 45.92 45.92 45.88 45.88 27.0K
21:42 45.89 45.89 45.84 45.84 13.7K
21:43 45.88 45.88 45.88 45.88 4.0K
21:44 45.88 45.88 45.88 45.88 0.0K
21:45 45.84 45.87 45.84 45.87 0.5K
21:46 45.86 45.87 45.86 45.87 5.4K
21:47 45.87 45.87 45.86 45.86 0.1K
21:48 45.86 45.90 45.86 45.90 4.1K
21:49 45.90 45.91 45.90 45.90 4.0K
21:50 45.92 45.92 45.90 45.90 3.9K
21:51 45.90 45.90 45.90 45.90 4.8K
21:52 45.89 45.89 45.86 45.86 8.2K
21:53 45.85 45.85 45.85 45.85 1.3K
21:54 45.84 45.86 45.84 45.86 8.4K
21:55 45.86 45.87 45.85 45.87 2.7K
21:56 45.90 45.90 45.90 45.90 10.5K
21:57 45.89 45.89 45.88 45.89 4.4K
21:58 45.89 45.89 45.88 45.88 0.1K
21:59 45.89 45.89 45.88 45.88 2.2K
22:00 45.89 45.89 45.84 45.86 17.5K
22:01 45.86 45.86 45.86 45.86 1.9K
22:02 45.89 45.89 45.87 45.87 3.9K
22:03 45.86 45.86 45.86 45.86 0.1K
22:04 45.86 45.86 45.83 45.83 1.0K
22:05 45.85 45.85 45.85 45.85 0.1K
22:06 45.86 45.86 45.86 45.86 2.5K
22:07 45.86 45.86 45.85 45.85 0.2K
22:08 45.86 45.86 45.83 45.83 5.0K
22:09 45.83 45.83 45.83 45.83 0.3K
22:10 45.85 45.85 45.85 45.85 0.0K
22:11 45.85 45.86 45.85 45.86 1.0K
22:12 45.85 45.86 45.85 45.85 0.4K
22:13 45.85 45.85 45.84 45.84 0.4K
22:14 45.85 45.85 45.85 45.85 1.6K
22:15 45.87 45.87 45.87 45.87 10.4K
22:16 45.87 45.88 45.85 45.85 17.4K
22:17 45.88 45.94 45.88 45.94 151.7K
22:18 45.95 45.98 45.95 45.96 34.0K
22:19 45.96 45.96 45.93 45.93 15.8K
22:20 45.93 45.93 45.93 45.93 1.5K
22:21 45.93 45.93 45.93 45.93 4.0K
22:22 45.93 45.93 45.90 45.90 1.3K
22:23 45.90 45.90 45.89 45.89 5.8K
22:25 45.91 45.92 45.91 45.92 7.7K
22:26 45.93 45.93 45.93 45.93 1.0K
22:27 45.93 45.93 45.91 45.91 0.2K
22:28 45.92 45.92 45.89 45.89 1.3K
22:29 45.89 45.89 45.89 45.89 0.6K
22:30 45.90 45.91 45.90 45.91 3.4K
22:31 45.90 45.90 45.87 45.87 10.1K
22:32 45.90 45.90 45.90 45.90 0.1K
22:33 45.90 45.90 45.90 45.90 0.1K
22:34 45.90 45.90 45.88 45.88 0.6K
22:35 45.89 45.89 45.86 45.86 2.0K
22:36 45.87 45.89 45.86 45.86 3.0K
22:37 45.86 45.86 45.86 45.86 2.7K
22:38 45.86 45.89 45.86 45.89 0.8K
22:39 45.89 45.89 45.88 45.88 0.4K
22:40 45.88 45.89 45.88 45.89 0.3K
22:41 45.89 45.89 45.89 45.89 0.0K
22:42 45.89 45.92 45.89 45.92 3.3K
22:43 45.91 45.92 45.91 45.91 0.7K
22:45 45.92 45.92 45.92 45.92 18.5K
22:46 45.92 45.92 45.89 45.89 12.8K
22:47 45.88 45.89 45.88 45.89 11.0K
22:49 45.89 45.89 45.89 45.89 2.3K
22:50 45.89 45.89 45.88 45.89 1.7K
22:51 45.88 45.89 45.88 45.89 1.4K
22:52 45.89 45.89 45.88 45.89 10.4K
22:53 45.88 45.89 45.88 45.89 2.2K
22:54 45.88 45.89 45.88 45.89 0.2K
22:55 45.89 45.89 45.89 45.89 0.1K
22:56 45.88 45.89 45.88 45.89 2.1K
22:57 45.89 45.89 45.89 45.89 0.4K
22:58 45.89 45.89 45.89 45.89 5.0K
22:59 45.89 45.89 45.88 45.88 2.5K
23:00 45.89 45.89 45.89 45.89 3.4K
23:01 45.93 45.93 45.90 45.90 20.1K
23:02 45.89 45.90 45.89 45.90 1.8K
23:03 45.90 45.90 45.89 45.89 0.3K
23:04 45.90 45.90 45.89 45.89 1.0K
23:05 45.88 45.88 45.88 45.88 5.6K
23:06 45.90 45.90 45.90 45.90 0.1K
23:07 45.89 45.90 45.89 45.90 0.2K
23:08 45.89 45.89 45.86 45.89 4.1K
23:09 45.89 45.89 45.89 45.89 0.0K
23:10 45.89 45.90 45.89 45.89 0.7K
23:11 45.86 45.88 45.86 45.88 1.0K
23:12 45.89 45.90 45.89 45.90 7.0K
23:13 45.89 45.89 45.85 45.86 2.7K
23:14 45.88 45.88 45.88 45.88 0.8K
23:15 45.85 45.88 45.84 45.88 0.5K
23:16 45.85 45.85 45.85 45.85 0.0K
23:17 45.87 45.87 45.87 45.87 0.5K
23:18 45.87 45.87 45.87 45.87 0.2K
23:19 45.85 45.85 45.84 45.84 0.4K
23:20 45.87 45.87 45.87 45.87 0.1K
23:21 45.88 45.88 45.88 45.88 0.1K
23:22 45.86 45.86 45.85 45.85 0.0K
23:23 45.85 45.88 45.85 45.88 3.9K
23:24 45.88 45.90 45.88 45.89 4.1K
23:25 45.90 45.90 45.90 45.90 0.4K
23:26 45.90 45.93 45.90 45.93 0.3K
23:28 45.92 45.92 45.92 45.92 1.8K
23:29 45.93 45.93 45.93 45.93 0.3K
23:30 45.95 45.95 45.93 45.93 2.4K
23:31 45.93 45.93 45.92 45.92 2.1K
23:32 45.89 45.91 45.87 45.87 1.9K
23:33 45.88 45.92 45.88 45.92 0.4K
23:34 45.89 45.89 45.89 45.89 1.5K
23:35 45.89 45.89 45.89 45.89 1.7K
23:36 45.89 45.91 45.89 45.91 2.6K
23:37 45.92 45.94 45.91 45.91 6.2K
23:39 45.90 45.90 45.89 45.89 9.6K
23:40 45.91 45.91 45.89 45.91 0.7K
23:41 45.91 45.91 45.91 45.91 0.4K
23:42 45.91 45.91 45.91 45.91 0.5K
23:43 45.90 45.91 45.89 45.89 2.6K
23:44 45.90 45.91 45.90 45.91 0.2K
23:45 45.91 45.91 45.89 45.89 13.0K
23:46 45.91 45.91 45.91 45.91 4.2K
23:47 45.90 45.91 45.88 45.91 2.2K
23:48 45.90 45.90 45.88 45.90 1.5K
23:49 45.90 45.90 45.87 45.89 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available