ALROSA

ALRS
🏛️ russian-federation →
40.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:03 45.71 45.71 45.70 45.70 67.1K
07:04 45.70 45.70 45.67 45.69 24.4K
07:05 45.60 45.60 45.58 45.60 72.8K
07:06 45.61 45.61 45.58 45.61 12.6K
07:07 45.60 45.60 45.56 45.59 0.7K
07:08 45.59 45.59 45.59 45.59 0.4K
07:09 45.63 45.65 45.63 45.65 50.7K
07:10 45.65 45.65 45.64 45.64 1.7K
07:11 45.65 45.65 45.65 45.65 2.0K
07:12 45.65 45.65 45.65 45.65 0.0K
07:13 45.64 45.65 45.64 45.65 9.7K
07:14 45.65 45.65 45.64 45.64 1.5K
07:15 45.65 45.70 45.65 45.70 8.7K
07:16 45.71 45.73 45.71 45.72 0.2K
07:17 45.72 45.73 45.72 45.72 6.1K
07:18 45.73 45.75 45.73 45.75 10.7K
07:19 45.76 45.76 45.75 45.75 4.9K
07:20 45.75 45.76 45.75 45.76 0.4K
07:21 45.76 45.76 45.75 45.76 0.5K
07:22 45.76 45.76 45.75 45.76 0.7K
07:23 45.76 45.81 45.76 45.81 3.7K
07:24 45.80 45.81 45.80 45.80 3.5K
07:25 45.80 45.81 45.80 45.81 5.9K
07:26 45.81 45.81 45.81 45.81 0.0K
07:27 45.81 45.82 45.81 45.82 0.1K
07:28 45.82 45.88 45.82 45.88 18.4K
07:29 45.88 45.92 45.88 45.92 9.7K
07:30 45.90 45.90 45.88 45.90 0.2K
07:31 45.89 45.90 45.88 45.88 5.4K
07:32 45.91 45.91 45.82 45.82 13.2K
07:33 45.85 45.87 45.85 45.87 10.7K
07:34 45.87 45.87 45.87 45.87 0.2K
07:35 45.88 45.88 45.83 45.83 0.1K
07:36 45.87 45.87 45.87 45.87 1.0K
07:41 45.89 45.89 45.89 45.89 15.0K
07:43 45.84 45.84 45.84 45.84 0.1K
07:44 45.86 45.86 45.86 45.86 5.1K
07:45 45.90 45.90 45.89 45.89 0.1K
07:46 45.91 45.91 45.91 45.91 0.0K
07:47 45.88 45.88 45.88 45.88 0.0K
07:48 45.90 45.91 45.89 45.91 2.1K
07:50 45.91 45.91 45.91 45.91 4.1K
07:51 45.91 45.91 45.91 45.91 6.0K
07:52 45.94 45.94 45.94 45.94 1.6K
07:55 45.94 45.95 45.94 45.95 0.1K
07:56 45.94 45.95 45.94 45.95 0.1K
07:57 45.93 45.93 45.93 45.93 1.0K
07:58 45.94 45.96 45.93 45.93 11.2K
07:59 45.97 45.97 45.97 45.97 8.0K
08:00 45.97 45.97 45.97 45.97 0.1K
08:01 45.93 45.96 45.93 45.96 0.1K
08:02 45.96 45.96 45.96 45.96 0.3K
08:04 45.96 45.96 45.94 45.94 0.0K
08:05 45.93 45.93 45.93 45.93 0.0K
08:06 45.93 45.93 45.93 45.93 0.1K
08:07 45.93 45.93 45.91 45.91 5.4K
08:08 45.88 45.88 45.87 45.87 0.3K
08:09 45.87 45.90 45.87 45.90 12.0K
08:10 45.90 45.90 45.90 45.90 1.2K
08:11 45.87 45.87 45.87 45.87 11.6K
08:12 45.86 45.86 45.86 45.86 0.0K
08:13 45.87 45.87 45.87 45.87 0.1K
08:14 45.87 45.87 45.87 45.87 1.5K
08:15 45.88 45.88 45.88 45.88 0.3K
08:16 45.88 45.88 45.88 45.88 0.8K
08:19 45.90 45.90 45.89 45.89 0.9K
08:20 45.90 45.91 45.88 45.88 16.4K
08:21 45.88 45.88 45.88 45.88 0.3K
08:22 45.88 45.88 45.88 45.88 0.2K
08:23 45.85 45.86 45.85 45.85 2.7K
08:24 45.85 45.85 45.85 45.85 0.0K
08:25 45.85 45.85 45.85 45.85 0.2K
08:26 45.86 45.86 45.86 45.86 0.2K
08:27 45.90 45.90 45.90 45.90 0.1K
08:28 45.90 45.90 45.90 45.90 0.0K
08:29 45.90 45.90 45.90 45.90 0.1K
08:30 45.90 45.90 45.90 45.90 0.0K
08:32 45.90 45.90 45.90 45.90 0.2K
08:33 45.50 45.50 45.50 45.50 515.2K
08:34 45.50 45.50 45.50 45.50 19.8K
08:35 45.53 45.55 45.53 45.55 41.2K
08:36 45.56 45.56 45.55 45.56 2.9K
08:37 45.59 45.59 45.59 45.59 6.9K
08:38 45.58 45.60 45.58 45.60 4.9K
08:39 45.60 45.67 45.60 45.67 7.6K
08:40 45.67 45.68 45.67 45.68 2.0K
08:41 45.74 45.74 45.74 45.74 5.4K
08:42 45.72 45.77 45.72 45.72 22.7K
08:43 45.72 45.72 45.72 45.72 0.0K
08:44 45.72 45.75 45.72 45.75 5.1K
08:45 45.76 45.76 45.76 45.76 0.1K
08:46 45.76 45.76 45.72 45.75 4.5K
08:47 45.75 45.75 45.75 45.75 0.1K
08:48 45.73 45.73 45.72 45.72 2.2K
08:49 45.71 45.71 45.69 45.70 3.9K
08:50 45.69 45.70 45.68 45.70 12.6K
08:51 45.70 45.70 45.70 45.70 0.5K
08:52 45.70 45.70 45.70 45.70 20.0K
08:55 45.70 45.70 45.70 45.70 0.1K
08:57 45.73 45.73 45.73 45.73 6.5K
08:58 45.68 45.69 45.68 45.69 1.0K
08:59 45.71 45.71 45.69 45.71 2.4K
09:00 45.73 45.73 45.72 45.73 16.6K
09:01 45.73 45.75 45.73 45.75 24.9K
09:02 45.73 45.74 45.73 45.74 11.2K
09:03 45.73 45.73 45.71 45.73 5.8K
09:04 45.72 45.72 45.71 45.71 5.4K
09:05 45.70 45.70 45.70 45.70 1.8K
09:06 45.69 45.71 45.68 45.69 6.0K
09:07 45.68 45.68 45.68 45.68 7.1K
09:08 45.68 45.69 45.68 45.69 0.3K
09:09 45.68 45.68 45.68 45.68 1.7K
09:10 45.66 45.66 45.66 45.66 47.1K
09:11 45.62 45.62 45.59 45.59 11.9K
09:12 45.59 45.59 45.59 45.59 0.3K
09:13 45.61 45.62 45.61 45.62 1.0K
09:14 45.59 45.59 45.58 45.58 0.3K
09:16 45.62 45.62 45.59 45.62 5.6K
09:17 45.60 45.65 45.60 45.65 0.8K
09:18 45.65 45.65 45.64 45.64 1.4K
09:19 45.61 45.63 45.60 45.63 1.8K
09:20 45.63 45.65 45.63 45.65 0.8K
09:21 45.63 45.63 45.63 45.63 1.4K
09:22 45.64 45.64 45.64 45.64 0.3K
09:23 45.62 45.62 45.60 45.60 8.0K
09:24 45.63 45.63 45.62 45.62 0.2K
09:25 45.64 45.64 45.64 45.64 1.9K
09:26 45.65 45.65 45.65 45.65 2.5K
09:27 45.66 45.66 45.66 45.66 0.2K
09:28 45.65 45.66 45.65 45.65 1.3K
09:29 45.66 45.66 45.66 45.66 0.1K
09:30 45.66 45.66 45.66 45.66 1.4K
09:31 45.66 45.66 45.65 45.65 15.4K
09:32 45.66 45.66 45.66 45.66 7.6K
09:33 45.66 45.68 45.66 45.68 11.0K
09:34 45.68 45.68 45.68 45.68 11.9K
09:35 45.68 45.68 45.68 45.68 3.1K
09:36 45.68 45.68 45.68 45.68 0.5K
09:37 45.69 45.69 45.69 45.69 3.1K
09:38 45.69 45.69 45.69 45.69 3.4K
09:39 45.69 45.69 45.69 45.69 28.5K
09:40 45.69 45.77 45.69 45.77 25.9K
09:41 45.78 45.78 45.77 45.78 30.5K
09:42 45.77 45.78 45.77 45.77 4.6K
09:43 45.78 45.78 45.78 45.78 0.3K
09:44 45.78 45.78 45.78 45.78 1.4K
09:45 45.78 45.78 45.76 45.78 7.4K
09:46 45.79 45.81 45.79 45.81 5.2K
09:47 45.83 45.91 45.83 45.91 37.9K
09:48 45.89 45.90 45.85 45.90 34.4K
09:49 45.84 45.86 45.84 45.86 8.4K
09:50 45.81 45.81 45.81 45.81 12.4K
09:51 45.82 45.87 45.82 45.87 4.7K
09:52 45.87 45.87 45.85 45.85 0.6K
09:53 45.86 45.87 45.86 45.87 9.8K
09:54 45.87 45.87 45.84 45.85 0.4K
09:55 45.87 45.87 45.83 45.83 1.6K
09:56 45.85 45.87 45.81 45.87 30.4K
09:57 45.87 45.87 45.84 45.84 1.6K
09:58 45.87 45.88 45.87 45.88 17.8K
09:59 45.89 45.89 45.88 45.89 5.6K
10:00 45.93 45.96 45.93 45.94 50.7K
10:01 45.93 45.95 45.90 45.90 19.4K
10:02 45.90 45.93 45.87 45.93 24.5K
10:03 45.90 45.90 45.90 45.90 1.8K
10:04 45.87 45.89 45.87 45.89 50.1K
10:05 45.89 45.93 45.89 45.93 23.8K
10:06 45.94 45.94 45.89 45.89 8.4K
10:07 45.91 45.92 45.90 45.92 1.6K
10:08 45.91 45.91 45.89 45.89 0.2K
10:09 45.88 45.88 45.82 45.84 18.7K
10:10 45.83 45.86 45.83 45.85 18.5K
10:11 45.83 45.86 45.82 45.84 18.9K
10:12 45.85 45.86 45.85 45.86 5.6K
10:13 45.86 45.92 45.86 45.92 42.0K
10:14 45.93 45.93 45.92 45.92 0.3K
10:15 45.92 45.93 45.90 45.90 14.7K
10:16 45.83 45.90 45.83 45.90 18.9K
10:17 45.92 45.93 45.92 45.93 3.5K
10:18 45.92 45.95 45.92 45.95 12.3K
10:19 45.96 46.01 45.96 45.99 91.7K
10:20 45.97 46.02 45.93 45.93 14.8K
10:21 45.96 45.96 45.92 45.93 1.1K
10:22 45.90 45.94 45.90 45.94 3.2K
10:23 45.94 45.96 45.94 45.96 4.0K
10:24 45.96 45.97 45.96 45.97 0.6K
10:25 45.97 45.97 45.93 45.93 7.7K
10:26 45.93 45.93 45.90 45.90 3.5K
10:27 45.90 45.93 45.88 45.93 12.3K
10:28 45.93 45.94 45.90 45.91 1.9K
10:29 45.90 45.91 45.90 45.90 5.7K
10:30 45.86 45.88 45.85 45.88 4.1K
10:31 45.85 45.89 45.85 45.88 24.2K
10:32 45.88 45.88 45.88 45.88 2.3K
10:33 45.91 45.97 45.90 45.97 33.6K
10:34 45.96 45.97 45.95 45.96 6.2K
10:35 45.96 45.99 45.96 45.99 7.0K
10:36 45.99 45.99 45.97 45.98 3.2K
10:37 45.99 45.99 45.98 45.98 1.3K
10:38 45.95 45.96 45.94 45.94 0.9K
10:39 45.93 45.95 45.93 45.93 1.9K
10:40 45.96 45.98 45.96 45.98 11.3K
10:41 45.98 45.98 45.98 45.98 6.4K
10:42 45.98 45.98 45.95 45.95 14.9K
10:43 45.95 45.97 45.95 45.97 1.9K
10:44 45.97 45.98 45.97 45.97 0.1K
10:45 45.97 45.98 45.96 45.96 2.6K
10:46 45.96 45.96 45.94 45.96 4.3K
10:47 45.94 45.96 45.94 45.96 0.6K
10:48 45.97 45.97 45.96 45.96 0.3K
10:49 45.93 45.94 45.93 45.94 6.1K
10:50 45.95 45.96 45.95 45.96 3.4K
10:51 45.95 45.95 45.94 45.94 2.5K
10:52 45.94 45.94 45.93 45.93 13.6K
10:53 45.94 45.94 45.93 45.94 1.0K
10:54 45.93 45.93 45.90 45.90 17.5K
10:55 45.91 45.93 45.90 45.91 72.3K
10:56 45.90 45.91 45.83 45.87 105.0K
10:57 45.83 45.86 45.83 45.86 6.5K
10:58 45.85 45.86 45.82 45.84 27.0K
10:59 45.79 45.80 45.78 45.79 26.2K
11:00 45.76 45.79 45.76 45.78 10.6K
11:01 45.78 45.84 45.78 45.84 5.2K
11:02 45.87 45.87 45.85 45.87 7.4K
11:03 45.85 45.91 45.85 45.91 25.6K
11:04 45.89 45.89 45.88 45.88 0.5K
11:05 45.85 45.87 45.85 45.86 1.8K
11:06 45.82 45.86 45.81 45.86 4.0K
11:07 45.84 45.88 45.84 45.88 0.4K
11:08 45.88 45.88 45.85 45.85 0.1K
11:09 45.86 45.86 45.86 45.86 0.0K
11:11 45.88 45.92 45.88 45.92 6.8K
11:12 45.88 45.91 45.88 45.90 11.1K
11:13 45.93 45.95 45.92 45.94 41.9K
11:14 45.94 45.97 45.94 45.95 12.0K
11:15 45.92 45.94 45.92 45.94 3.5K
11:16 45.94 45.94 45.92 45.92 3.8K
11:17 45.92 45.92 45.91 45.92 1.9K
11:18 45.92 45.94 45.92 45.94 6.1K
11:19 45.94 45.94 45.90 45.93 18.5K
11:20 45.95 45.95 45.89 45.90 5.2K
11:21 45.90 45.90 45.87 45.87 7.1K
11:22 45.88 45.88 45.86 45.87 11.6K
11:23 45.86 45.87 45.86 45.86 12.7K
11:24 45.86 45.86 45.86 45.86 22.4K
11:25 45.86 45.87 45.86 45.87 28.5K
11:26 45.86 45.87 45.86 45.87 4.8K
11:27 45.86 45.86 45.82 45.84 42.4K
11:28 45.84 45.84 45.82 45.82 5.1K
11:29 45.84 45.84 45.81 45.81 22.8K
11:30 45.79 45.82 45.79 45.82 6.5K
11:31 45.82 45.85 45.82 45.85 2.6K
11:32 45.83 45.85 45.81 45.85 6.8K
11:33 45.81 45.85 45.81 45.85 2.4K
11:34 45.85 45.85 45.83 45.84 0.2K
11:35 45.83 45.87 45.83 45.87 7.3K
11:36 45.86 45.87 45.85 45.85 1.2K
11:37 45.84 45.85 45.84 45.85 0.7K
11:38 45.84 45.85 45.84 45.85 1.0K
11:39 45.83 45.84 45.82 45.82 6.3K
11:40 45.81 45.86 45.81 45.86 8.5K
11:41 45.85 45.85 45.83 45.83 3.9K
11:42 45.84 45.84 45.83 45.84 0.5K
11:43 45.81 45.82 45.81 45.82 7.2K
11:44 45.81 45.83 45.79 45.83 9.4K
11:45 45.82 45.83 45.80 45.83 4.1K
11:46 45.82 45.83 45.80 45.83 3.9K
11:47 45.82 45.83 45.82 45.83 0.3K
11:48 45.80 45.91 45.80 45.91 146.2K
11:49 45.91 45.93 45.91 45.93 7.2K
11:50 45.90 45.92 45.90 45.92 0.6K
11:51 45.92 45.93 45.91 45.93 0.6K
11:52 45.94 45.98 45.92 45.98 32.1K
11:53 45.96 45.96 45.95 45.96 3.0K
11:54 45.97 45.97 45.95 45.95 6.0K
11:55 45.97 46.00 45.97 46.00 33.7K
11:56 45.99 45.99 45.98 45.98 3.1K
11:57 45.96 45.99 45.96 45.99 4.5K
11:58 45.99 46.01 45.99 46.00 6.4K
11:59 45.99 45.99 45.96 45.96 2.1K
12:00 45.94 46.01 45.94 46.01 20.2K
12:01 46.19 46.22 46.17 46.22 174.8K
12:02 46.18 46.18 46.16 46.16 151.0K
12:03 46.20 46.24 46.17 46.24 42.4K
12:04 46.18 46.18 46.16 46.17 14.2K
12:05 46.14 46.19 46.14 46.17 25.4K
12:06 46.15 46.20 46.15 46.16 25.8K
12:07 46.18 46.20 46.16 46.16 8.2K
12:08 46.18 46.18 46.13 46.13 3.3K
12:09 46.15 46.21 46.15 46.21 4.7K
12:10 46.24 46.24 46.23 46.24 2.1K
12:11 46.29 46.38 46.29 46.32 57.1K
12:12 46.32 46.33 46.30 46.32 5.4K
12:13 46.35 46.36 46.33 46.34 1.8K
12:14 46.36 46.36 46.33 46.33 1.5K
12:15 46.39 46.39 46.33 46.33 5.2K
12:16 46.31 46.34 46.31 46.34 2.6K
12:17 46.33 46.33 46.31 46.31 10.1K
12:18 46.31 46.31 46.29 46.29 8.7K
12:19 46.29 46.29 46.24 46.26 29.1K
12:20 46.28 46.28 46.25 46.25 7.9K
12:21 46.25 46.25 46.20 46.20 19.8K
12:22 46.20 46.20 46.20 46.20 1.0K
12:23 46.19 46.19 46.19 46.19 11.9K
12:24 46.23 46.23 46.23 46.23 0.0K
12:25 46.23 46.26 46.23 46.26 12.4K
12:26 46.26 46.27 46.26 46.26 1.4K
12:27 46.26 46.26 46.26 46.26 0.2K
12:28 46.24 46.25 46.24 46.25 0.3K
12:29 46.26 46.26 46.25 46.26 2.0K
12:30 46.26 46.26 46.24 46.25 8.5K
12:31 46.27 46.30 46.27 46.30 42.1K
12:32 46.44 46.45 46.44 46.44 32.5K
12:33 46.47 46.50 46.46 46.50 82.4K
12:34 46.51 46.53 46.50 46.50 24.4K
12:35 46.51 46.51 46.45 46.45 9.6K
12:36 46.50 46.50 46.45 46.45 7.5K
12:37 46.44 46.44 46.42 46.42 13.4K
12:38 46.43 46.44 46.40 46.44 15.4K
12:39 46.43 46.45 46.43 46.45 0.2K
12:40 46.42 46.46 46.42 46.46 17.3K
12:41 46.39 46.40 46.39 46.40 11.2K
12:42 46.39 46.41 46.39 46.39 1.7K
12:43 46.39 46.40 46.39 46.40 10.5K
12:44 46.40 46.43 46.40 46.43 11.4K
12:45 46.43 46.43 46.41 46.43 7.7K
12:46 46.43 46.45 46.43 46.45 6.9K
12:47 46.43 46.43 46.37 46.37 8.5K
12:48 46.37 46.40 46.37 46.40 0.2K
12:49 46.39 46.45 46.39 46.45 18.8K
12:50 46.44 46.46 46.44 46.46 10.5K
12:51 46.45 46.46 46.45 46.46 5.2K
12:52 46.44 46.46 46.44 46.46 11.1K
12:53 46.43 46.44 46.42 46.42 3.1K
12:54 46.42 46.42 46.42 46.42 3.5K
12:55 46.42 46.42 46.41 46.41 2.5K
12:56 46.41 46.43 46.41 46.41 3.2K
12:57 46.43 46.43 46.43 46.43 0.1K
12:58 46.44 46.44 46.40 46.40 0.3K
12:59 46.40 46.40 46.37 46.38 14.2K
13:00 46.41 46.45 46.41 46.45 5.4K
13:01 46.44 46.44 46.44 46.44 1.2K
13:02 46.44 46.50 46.44 46.50 18.0K
13:03 46.53 46.53 46.52 46.52 29.8K
13:04 46.53 46.53 46.53 46.53 27.9K
13:05 46.53 46.53 46.52 46.52 4.4K
13:06 46.53 46.66 46.52 46.66 202.8K
13:07 46.66 46.67 46.55 46.55 90.8K
13:08 46.57 46.58 46.52 46.52 29.6K
13:09 46.53 46.53 46.52 46.52 2.0K
13:10 46.51 46.51 46.46 46.47 65.8K
13:11 46.44 46.53 46.44 46.52 21.3K
13:12 46.50 46.53 46.50 46.53 20.5K
13:13 46.48 46.49 46.47 46.47 5.5K
13:14 46.47 46.49 46.47 46.49 16.9K
13:15 46.49 46.49 46.49 46.49 10.5K
13:16 46.49 46.49 46.48 46.49 5.2K
13:17 46.47 46.47 46.47 46.47 4.2K
13:18 46.45 46.45 46.42 46.42 70.2K
13:19 46.42 46.44 46.42 46.44 3.3K
13:20 46.44 46.44 46.41 46.41 0.8K
13:21 46.41 46.42 46.41 46.42 4.0K
13:22 46.44 46.44 46.41 46.41 3.7K
13:24 46.41 46.41 46.36 46.37 12.5K
13:25 46.37 46.37 46.33 46.37 9.6K
13:26 46.36 46.38 46.36 46.38 13.1K
13:27 46.36 46.38 46.34 46.38 14.6K
13:28 46.38 46.38 46.38 46.38 3.1K
13:29 46.38 46.38 46.35 46.35 1.6K
13:30 46.34 46.35 46.34 46.35 3.9K
13:31 46.36 46.37 46.36 46.37 1.1K
13:32 46.38 46.38 46.37 46.37 4.9K
13:33 46.37 46.37 46.34 46.35 4.6K
13:34 46.32 46.33 46.32 46.32 0.9K
13:35 46.33 46.33 46.32 46.32 8.7K
13:36 46.34 46.35 46.30 46.30 9.7K
13:37 46.30 46.31 46.30 46.30 0.4K
13:38 46.29 46.31 46.29 46.29 10.4K
13:39 46.30 46.30 46.30 46.30 35.7K
13:40 46.29 46.29 46.26 46.27 0.5K
13:41 46.27 46.28 46.27 46.28 0.1K
13:42 46.29 46.30 46.29 46.30 0.1K
13:43 46.30 46.30 46.27 46.28 31.7K
13:44 46.28 46.28 46.27 46.27 5.3K
13:45 46.27 46.27 46.25 46.26 1.5K
13:46 46.30 46.30 46.30 46.30 3.9K
13:47 46.30 46.36 46.30 46.36 43.0K
13:48 46.36 46.36 46.33 46.34 11.5K
13:49 46.37 46.37 46.37 46.37 0.2K
13:50 46.38 46.38 46.37 46.38 5.2K
13:52 46.34 46.34 46.34 46.34 0.1K
13:53 46.35 46.35 46.32 46.32 0.1K
13:54 46.34 46.38 46.34 46.38 0.4K
13:55 46.38 46.38 46.35 46.35 2.9K
13:56 46.34 46.34 46.31 46.31 0.2K
13:57 46.33 46.33 46.32 46.32 2.2K
13:58 46.33 46.33 46.31 46.31 1.3K
13:59 46.32 46.34 46.30 46.34 2.2K
14:00 46.32 46.32 46.32 46.32 0.1K
14:01 46.32 46.32 46.32 46.32 0.6K
14:02 46.34 46.35 46.34 46.35 1.1K
14:03 46.35 46.37 46.34 46.34 1.1K
14:04 46.36 46.36 46.31 46.34 3.3K
14:05 46.33 46.36 46.33 46.36 5.3K
14:06 46.34 46.34 46.31 46.31 0.5K
14:07 46.29 46.31 46.29 46.31 14.9K
14:08 46.31 46.33 46.31 46.33 0.5K
14:09 46.30 46.33 46.30 46.30 2.0K
14:10 46.32 46.33 46.31 46.33 0.8K
14:11 46.31 46.31 46.31 46.31 0.7K
14:12 46.30 46.30 46.28 46.28 7.7K
14:13 46.30 46.31 46.30 46.31 3.5K
14:14 46.31 46.35 46.31 46.35 6.7K
14:15 46.40 46.40 46.39 46.40 3.5K
14:16 46.38 46.43 46.38 46.43 3.4K
14:17 46.43 46.43 46.43 46.43 5.8K
14:18 46.42 46.43 46.39 46.39 7.7K
14:19 46.41 46.41 46.39 46.39 0.6K
14:20 46.38 46.38 46.35 46.36 0.3K
14:21 46.36 46.44 46.36 46.44 3.9K
14:22 46.43 46.45 46.43 46.43 16.5K
14:23 46.44 46.44 46.41 46.41 2.6K
14:24 46.43 46.43 46.42 46.42 0.2K
14:25 46.42 46.42 46.39 46.40 0.2K
14:26 46.41 46.41 46.39 46.39 1.4K
14:27 46.39 46.39 46.37 46.37 2.1K
14:28 46.36 46.39 46.36 46.39 2.4K
14:29 46.37 46.39 46.37 46.39 3.2K
14:30 46.38 46.38 46.37 46.37 0.9K
14:31 46.38 46.38 46.38 46.38 2.4K
14:32 46.43 46.43 46.43 46.43 0.0K
14:33 46.46 46.50 46.46 46.50 26.5K
14:34 46.55 46.55 46.48 46.52 22.2K
14:35 46.48 46.51 46.48 46.51 13.3K
14:36 46.53 46.54 46.53 46.53 9.0K
14:37 46.49 46.50 46.48 46.48 4.1K
14:38 46.49 46.50 46.48 46.50 85.1K
14:39 46.50 46.50 46.48 46.48 35.1K
14:40 46.48 46.48 46.45 46.45 2.4K
14:41 46.45 46.45 46.40 46.40 17.3K
14:42 46.40 46.40 46.40 46.40 1.8K
14:43 46.41 46.43 46.41 46.41 7.6K
14:44 46.43 46.43 46.41 46.41 0.4K
14:45 46.41 46.41 46.40 46.40 2.0K
14:46 46.41 46.41 46.40 46.40 2.6K
14:47 46.40 46.40 46.40 46.40 1.0K
14:48 46.40 46.42 46.40 46.42 6.8K
14:49 46.40 46.40 46.40 46.40 3.0K
14:50 46.40 46.40 46.40 46.40 2.0K
14:51 46.41 46.42 46.38 46.38 4.0K
14:52 46.39 46.39 46.38 46.38 10.2K
14:53 46.39 46.39 46.37 46.37 8.5K
14:54 46.37 46.37 46.36 46.36 12.8K
14:55 46.36 46.36 46.36 46.36 6.2K
14:56 46.37 46.38 46.37 46.38 1.2K
14:57 46.37 46.37 46.30 46.30 17.7K
14:58 46.28 46.31 46.24 46.24 52.9K
14:59 46.24 46.24 46.23 46.23 10.5K
15:00 46.21 46.21 46.18 46.18 33.7K
15:01 46.17 46.20 46.17 46.20 10.9K
15:02 46.21 46.24 46.21 46.24 2.4K
15:03 46.23 46.23 46.23 46.23 0.5K
15:04 46.22 46.22 46.17 46.18 9.4K
15:05 46.20 46.23 46.19 46.23 10.6K
15:06 46.25 46.29 46.25 46.26 21.7K
15:07 46.26 46.26 46.26 46.26 1.0K
15:08 46.26 46.29 46.26 46.29 5.2K
15:09 46.28 46.28 46.26 46.28 4.0K
15:10 46.25 46.26 46.25 46.25 2.0K
15:11 46.26 46.28 46.25 46.26 1.4K
15:12 46.23 46.23 46.17 46.20 10.0K
15:13 46.20 46.20 46.16 46.16 5.8K
15:14 46.16 46.20 46.16 46.19 4.3K
15:15 46.20 46.20 46.19 46.20 1.7K
15:16 46.19 46.22 46.19 46.22 3.3K
15:17 46.22 46.22 46.20 46.20 5.5K
15:18 46.22 46.22 46.22 46.22 0.3K
15:19 46.21 46.21 46.20 46.20 2.7K
15:20 46.17 46.22 46.17 46.21 2.4K
15:21 46.25 46.26 46.25 46.26 1.3K
15:22 46.27 46.28 46.26 46.26 2.1K
15:24 46.25 46.25 46.22 46.22 0.3K
15:25 46.22 46.22 46.22 46.22 0.0K
15:26 46.24 46.27 46.24 46.27 0.3K
15:27 46.27 46.27 46.27 46.27 12.2K
15:28 46.28 46.28 46.26 46.26 0.1K
15:29 46.24 46.26 46.23 46.26 0.9K
15:30 46.28 46.33 46.28 46.30 1.7K
15:31 46.30 46.30 46.30 46.30 1.5K
15:32 46.29 46.29 46.27 46.27 0.0K
15:33 46.27 46.27 46.22 46.22 10.6K
15:34 46.22 46.25 46.22 46.22 1.2K
15:35 46.24 46.27 46.24 46.25 2.1K
15:36 46.24 46.24 46.24 46.24 1.4K
15:37 46.24 46.24 46.22 46.22 5.9K
15:38 46.21 46.22 46.19 46.20 11.2K
15:39 46.19 46.20 46.19 46.20 1.4K
15:40 46.20 46.21 46.20 46.20 7.3K
15:41 46.20 46.20 46.18 46.19 7.8K
15:42 46.18 46.21 46.17 46.21 3.8K
15:43 46.23 46.23 46.21 46.21 0.1K
15:44 46.23 46.23 46.20 46.20 2.8K
15:45 46.21 46.21 46.19 46.19 2.7K
15:46 46.20 46.20 46.20 46.20 0.0K
15:47 46.16 46.18 46.14 46.16 19.5K
15:48 46.15 46.15 46.14 46.14 1.5K
15:49 46.14 46.14 46.13 46.13 1.1K
15:50 46.13 46.13 46.13 46.13 2.1K
15:51 46.15 46.15 46.13 46.15 7.1K
15:52 46.15 46.24 46.15 46.24 3.8K
15:53 46.25 46.34 46.25 46.30 27.7K
15:54 46.30 46.31 46.30 46.31 2.5K
15:55 46.30 46.30 46.30 46.30 0.0K
15:56 46.27 46.27 46.27 46.27 0.1K
15:57 46.25 46.28 46.25 46.28 1.2K
15:58 46.29 46.30 46.29 46.30 0.5K
15:59 46.30 46.30 46.30 46.30 1.2K
16:00 46.29 46.29 46.28 46.28 0.1K
16:01 46.29 46.29 46.29 46.29 0.6K
16:02 46.29 46.29 46.29 46.29 0.3K
16:03 46.28 46.28 46.28 46.28 0.1K
16:05 46.29 46.31 46.29 46.31 0.3K
16:06 46.28 46.28 46.28 46.28 0.1K
16:07 46.27 46.27 46.27 46.27 1.8K
16:08 46.27 46.27 46.27 46.27 0.3K
16:09 46.27 46.27 46.27 46.27 0.0K
16:10 46.27 46.28 46.27 46.28 0.2K
16:11 46.28 46.28 46.28 46.28 3.1K
16:12 46.28 46.32 46.28 46.32 4.2K
16:13 46.40 46.40 46.37 46.38 13.9K
16:14 46.36 46.36 46.34 46.34 1.1K
16:15 46.35 46.37 46.35 46.37 0.7K
16:16 46.38 46.40 46.35 46.40 18.1K
16:17 46.40 46.40 46.40 46.40 0.3K
16:18 46.41 46.41 46.39 46.39 0.8K
16:19 46.39 46.39 46.37 46.37 3.9K
16:20 46.38 46.38 46.37 46.38 13.0K
16:21 46.36 46.36 46.34 46.34 0.6K
16:22 46.37 46.37 46.36 46.36 0.2K
16:23 46.34 46.40 46.34 46.40 1.7K
16:24 46.41 46.41 46.40 46.40 4.1K
16:25 46.40 46.40 46.36 46.36 1.3K
16:26 46.36 46.37 46.36 46.37 1.6K
16:27 46.39 46.39 46.38 46.38 0.1K
16:28 46.38 46.38 46.33 46.33 1.9K
16:29 46.33 46.33 46.32 46.32 3.9K
16:30 46.32 46.32 46.32 46.32 0.1K
16:31 46.32 46.33 46.31 46.33 0.9K
16:32 46.33 46.33 46.33 46.33 0.7K
16:33 46.33 46.33 46.31 46.32 2.4K
16:34 46.32 46.32 46.32 46.32 0.6K
16:35 46.32 46.32 46.31 46.31 1.5K
16:36 46.31 46.31 46.31 46.31 0.5K
16:37 46.31 46.31 46.31 46.31 1.4K
16:38 46.31 46.31 46.30 46.30 0.6K
16:39 46.30 46.30 46.30 46.30 9.9K
16:41 46.33 46.37 46.33 46.37 4.7K
16:42 46.38 46.38 46.34 46.34 0.9K
16:44 46.34 46.34 46.33 46.33 10.2K
16:45 46.31 46.31 46.31 46.31 0.6K
16:46 46.32 46.32 46.31 46.32 0.5K
16:47 46.31 46.32 46.31 46.32 1.2K
16:48 46.31 46.31 46.31 46.31 1.9K
16:50 46.32 46.32 46.31 46.31 0.1K
16:51 46.30 46.32 46.30 46.31 13.3K
16:53 46.32 46.32 46.32 46.32 0.0K
16:54 46.32 46.32 46.30 46.30 0.1K
16:55 46.30 46.30 46.30 46.30 4.2K
16:56 46.30 46.30 46.23 46.23 46.2K
16:57 46.23 46.25 46.23 46.25 0.8K
16:59 46.27 46.27 46.27 46.27 10.2K
17:00 46.26 46.26 46.26 46.26 0.4K
17:01 46.26 46.26 46.23 46.23 2.1K
17:02 46.22 46.23 46.22 46.23 0.2K
17:03 46.23 46.27 46.23 46.27 1.0K
17:05 46.26 46.30 46.26 46.30 0.9K
17:06 46.30 46.30 46.28 46.28 3.1K
17:07 46.25 46.25 46.25 46.25 0.2K
17:08 46.25 46.25 46.25 46.25 6.1K
17:09 46.25 46.25 46.25 46.25 5.2K
17:10 46.25 46.25 46.25 46.25 16.4K
17:11 46.25 46.25 46.25 46.25 4.4K
17:12 46.22 46.22 46.22 46.22 3.1K
17:15 46.23 46.24 46.23 46.24 8.7K
17:16 46.25 46.25 46.25 46.25 3.9K
17:17 46.24 46.24 46.23 46.23 18.0K
17:19 46.23 46.24 46.21 46.21 2.6K
17:20 46.21 46.23 46.21 46.23 0.2K
17:21 46.23 46.24 46.23 46.24 2.0K
17:22 46.21 46.22 46.20 46.20 3.8K
17:23 46.21 46.24 46.21 46.24 5.5K
17:24 46.24 46.24 46.21 46.21 0.4K
17:25 46.21 46.21 46.18 46.19 0.8K
17:26 46.18 46.18 46.18 46.18 0.8K
17:27 46.18 46.18 46.15 46.16 3.7K
17:28 46.15 46.15 46.15 46.15 3.3K
17:29 46.14 46.15 46.13 46.15 11.0K
17:30 46.17 46.18 46.17 46.18 0.8K
17:31 46.18 46.19 46.13 46.13 2.7K
17:32 46.15 46.15 46.13 46.14 0.4K
17:33 46.13 46.13 46.13 46.13 0.3K
17:34 46.13 46.13 46.13 46.13 0.3K
17:35 46.14 46.14 46.13 46.14 4.4K
17:36 46.13 46.13 46.13 46.13 10.1K
17:37 46.13 46.13 46.13 46.13 0.1K
17:38 46.12 46.12 46.08 46.08 6.0K
17:39 46.10 46.10 46.10 46.10 0.0K
17:40 46.09 46.11 46.09 46.11 5.1K
17:41 46.10 46.13 46.10 46.13 0.5K
17:42 46.12 46.12 46.10 46.10 2.9K
17:43 46.10 46.13 46.10 46.13 5.0K
17:44 46.12 46.12 46.10 46.10 0.8K
17:45 46.12 46.13 46.12 46.12 0.2K
17:46 46.13 46.13 46.13 46.13 0.7K
17:47 46.12 46.13 46.12 46.13 1.9K
17:48 46.13 46.13 46.12 46.12 0.1K
17:49 46.12 46.15 46.12 46.12 9.4K
17:50 46.13 46.15 46.13 46.15 1.0K
17:51 46.14 46.14 46.14 46.14 0.6K
17:52 46.14 46.14 46.10 46.10 2.9K
17:53 46.10 46.10 46.10 46.10 0.1K
17:54 46.11 46.11 46.11 46.11 0.6K
17:55 46.10 46.12 46.10 46.12 0.8K
17:56 46.12 46.12 46.12 46.12 2.3K
17:58 46.12 46.12 46.11 46.12 4.1K
17:59 46.10 46.12 46.10 46.12 1.1K
18:00 46.11 46.11 46.10 46.10 0.7K
18:01 46.12 46.12 46.12 46.12 0.1K
18:02 46.12 46.12 46.12 46.12 0.1K
18:03 46.10 46.10 46.09 46.09 10.4K
18:04 46.09 46.10 46.09 46.10 0.3K
18:05 46.10 46.12 46.10 46.12 1.0K
18:06 46.12 46.14 46.12 46.14 2.0K
18:07 46.14 46.14 46.13 46.13 5.6K
18:08 46.13 46.14 46.12 46.12 1.1K
18:09 46.14 46.14 46.14 46.14 9.2K
18:10 46.14 46.14 46.14 46.14 2.2K
18:11 46.14 46.19 46.14 46.18 22.2K
18:12 46.18 46.18 46.18 46.18 0.7K
18:13 46.17 46.17 46.17 46.17 0.2K
18:14 46.18 46.18 46.16 46.16 10.0K
18:15 46.16 46.18 46.16 46.18 0.9K
18:16 46.20 46.21 46.20 46.21 5.5K
18:17 46.21 46.22 46.21 46.22 5.5K
18:18 46.21 46.21 46.20 46.20 3.6K
18:19 46.19 46.20 46.19 46.19 4.1K
18:20 46.19 46.20 46.19 46.20 4.0K
18:21 46.19 46.20 46.19 46.20 4.3K
18:22 46.20 46.21 46.20 46.21 5.0K
18:23 46.21 46.21 46.20 46.21 4.1K
18:24 46.21 46.22 46.14 46.21 42.6K
18:25 46.22 46.22 46.10 46.10 147.1K
18:26 46.17 46.18 46.14 46.14 7.5K
18:27 46.14 46.17 46.12 46.16 12.7K
18:28 46.13 46.19 46.13 46.19 3.5K
18:29 46.19 46.19 46.17 46.18 3.2K
18:30 46.19 46.22 46.19 46.22 9.9K
18:31 46.21 46.23 46.19 46.19 5.8K
18:32 46.19 46.20 46.18 46.20 3.4K
18:33 46.18 46.20 46.18 46.18 6.6K
18:34 46.22 46.23 46.22 46.23 6.6K
18:35 46.23 46.23 46.23 46.23 3.9K
18:36 46.23 46.25 46.23 46.25 3.4K
18:37 46.25 46.25 46.24 46.25 8.0K
18:38 46.25 46.25 46.22 46.22 4.7K
18:39 46.24 46.29 46.24 46.29 68.5K
18:45 46.18 46.18 46.18 46.18 38.5K
19:04 46.24 46.24 46.24 46.24 0.0K
19:05 46.15 46.19 46.15 46.17 3.2K
19:06 46.19 46.19 46.19 46.19 0.7K
19:07 46.18 46.18 46.15 46.15 6.0K
19:08 46.16 46.16 46.16 46.16 0.2K
19:09 46.18 46.18 46.18 46.18 5.4K
19:10 46.19 46.19 46.18 46.18 3.9K
19:11 46.19 46.20 46.18 46.20 2.5K
19:12 46.20 46.20 46.19 46.20 2.2K
19:13 46.19 46.19 46.16 46.16 22.0K
19:15 46.17 46.19 46.16 46.16 0.3K
19:16 46.20 46.20 46.19 46.19 6.2K
19:17 46.20 46.20 46.20 46.20 2.0K
19:18 46.20 46.20 46.18 46.18 0.7K
19:19 46.17 46.17 46.17 46.17 0.5K
19:20 46.18 46.18 46.16 46.16 2.1K
19:22 46.13 46.13 46.13 46.13 3.9K
19:23 46.12 46.12 46.10 46.10 10.1K
19:24 46.11 46.12 46.11 46.12 0.2K
19:25 46.10 46.12 46.10 46.11 3.1K
19:26 46.11 46.11 46.10 46.10 8.6K
19:27 46.11 46.11 46.11 46.11 0.1K
19:28 46.11 46.11 46.07 46.07 58.2K
19:29 46.05 46.05 46.03 46.03 20.3K
19:30 46.05 46.06 46.02 46.02 20.8K
19:31 46.03 46.05 46.02 46.02 16.3K
19:32 46.02 46.02 45.97 45.97 37.3K
19:34 45.98 45.98 45.95 45.95 15.1K
19:35 45.95 45.96 45.91 45.96 16.2K
19:36 45.95 45.97 45.95 45.95 8.4K
19:37 45.94 45.95 45.94 45.95 0.4K
19:38 45.97 45.97 45.95 45.95 9.3K
19:39 45.97 45.97 45.97 45.97 0.8K
19:40 45.98 45.98 45.98 45.98 0.5K
19:41 45.98 46.00 45.98 46.00 1.6K
19:42 46.00 46.06 46.00 46.06 107.5K
19:43 46.06 46.06 46.06 46.06 0.6K
19:44 46.06 46.06 46.06 46.06 0.6K
19:45 46.07 46.08 46.07 46.08 2.2K
19:46 46.08 46.08 46.02 46.05 10.6K
19:47 46.00 46.00 45.97 45.97 5.7K
19:48 45.98 45.98 45.96 45.96 1.2K
19:49 45.95 45.96 45.91 45.92 2.5K
19:50 45.92 45.95 45.92 45.95 1.5K
19:51 45.98 45.99 45.98 45.99 0.4K
19:52 45.99 45.99 45.98 45.99 0.2K
19:53 45.99 46.00 45.99 46.00 0.1K
19:54 46.00 46.00 46.00 46.00 0.1K
19:55 46.00 46.00 46.00 46.00 0.2K
19:56 46.00 46.01 46.00 46.01 0.8K
19:57 46.01 46.01 46.01 46.01 0.2K
19:58 46.01 46.01 46.01 46.01 0.1K
19:59 46.01 46.01 46.00 46.01 6.0K
20:00 46.00 46.00 45.98 46.00 1.3K
20:01 46.00 46.00 45.95 45.95 2.7K
20:03 45.96 45.96 45.96 45.96 0.2K
20:04 45.96 45.96 45.96 45.96 0.2K
20:05 45.96 45.96 45.95 45.96 0.7K
20:06 45.96 45.96 45.93 45.94 0.1K
20:07 45.92 45.92 45.91 45.91 13.3K
20:08 45.90 45.94 45.90 45.90 11.4K
20:09 45.88 45.90 45.87 45.90 20.1K
20:10 45.90 45.90 45.90 45.90 5.9K
20:11 45.90 45.90 45.90 45.90 3.3K
20:12 45.91 45.91 45.91 45.91 0.1K
20:13 45.94 45.94 45.94 45.94 0.5K
20:14 45.93 45.97 45.93 45.97 5.6K
20:15 45.98 45.98 45.95 45.95 0.3K
20:16 45.95 45.95 45.95 45.95 0.2K
20:18 45.97 45.97 45.97 45.97 0.2K
20:19 45.95 45.95 45.95 45.95 0.3K
20:21 45.96 45.97 45.96 45.97 0.1K
20:22 45.98 46.00 45.98 46.00 3.9K
20:23 46.00 46.00 46.00 46.00 3.2K
20:25 45.99 46.00 45.99 46.00 0.4K
20:27 46.00 46.00 46.00 46.00 6.1K
20:28 46.01 46.01 46.01 46.01 2.3K
20:29 45.99 45.99 45.95 45.95 3.3K
20:30 45.94 45.98 45.93 45.94 4.2K
20:31 45.98 45.99 45.98 45.99 7.2K
20:32 45.95 45.98 45.95 45.98 10.3K
20:33 45.98 45.98 45.98 45.98 0.0K
20:34 45.97 45.98 45.97 45.98 1.9K
20:36 45.98 45.98 45.98 45.98 1.1K
20:37 45.98 45.98 45.98 45.98 0.0K
20:38 45.98 45.98 45.97 45.97 29.0K
20:39 45.99 45.99 45.99 45.99 0.0K
20:40 46.00 46.00 46.00 46.00 0.2K
20:42 46.00 46.00 46.00 46.00 1.7K
20:44 46.03 46.04 46.03 46.04 28.9K
20:45 46.06 46.06 46.03 46.04 50.9K
20:46 46.07 46.07 46.07 46.07 0.3K
20:47 46.07 46.07 46.05 46.05 2.0K
20:48 46.06 46.07 46.06 46.07 20.0K
20:49 46.07 46.07 46.07 46.07 1.5K
20:50 46.07 46.07 46.07 46.07 2.5K
20:51 46.08 46.09 46.08 46.09 1.2K
20:52 46.09 46.10 46.09 46.10 7.2K
20:53 46.10 46.10 46.10 46.10 1.2K
20:54 46.10 46.10 46.10 46.10 0.2K
20:55 46.10 46.10 46.10 46.10 0.4K
20:56 46.10 46.10 46.10 46.10 0.1K
20:58 46.09 46.09 46.09 46.09 2.8K
20:59 46.09 46.09 46.08 46.08 2.8K
21:00 46.09 46.10 46.09 46.10 5.7K
21:01 46.10 46.10 46.10 46.10 0.4K
21:02 46.10 46.10 46.09 46.09 1.4K
21:03 46.09 46.09 46.09 46.09 0.1K
21:04 46.09 46.09 46.09 46.09 0.1K
21:05 46.10 46.10 46.09 46.09 0.6K
21:06 46.09 46.09 46.08 46.08 0.4K
21:07 46.08 46.08 46.08 46.08 0.1K
21:08 46.08 46.08 46.08 46.08 2.1K
21:09 46.08 46.08 46.08 46.08 0.1K
21:10 46.08 46.09 46.08 46.09 0.3K
21:11 46.08 46.08 46.08 46.08 0.1K
21:12 46.09 46.09 46.08 46.08 0.2K
21:13 46.08 46.08 46.08 46.08 0.1K
21:15 46.08 46.09 46.08 46.09 0.8K
21:16 46.09 46.10 46.09 46.10 3.0K
21:17 46.10 46.10 46.10 46.10 0.1K
21:18 46.10 46.10 46.10 46.10 0.0K
21:19 46.10 46.10 46.10 46.10 2.7K
21:20 46.10 46.10 46.10 46.10 0.2K
21:21 46.12 46.19 46.12 46.19 29.6K
21:22 46.20 46.20 46.20 46.20 0.4K
21:23 46.20 46.20 46.20 46.20 0.1K
21:24 46.20 46.20 46.20 46.20 1.3K
21:25 46.20 46.20 46.20 46.20 0.0K
21:26 46.20 46.20 46.20 46.20 0.0K
21:27 46.20 46.20 46.20 46.20 0.0K
21:28 46.15 46.15 46.15 46.15 4.5K
21:29 46.15 46.19 46.15 46.19 9.2K
21:30 46.19 46.19 46.16 46.19 1.8K
21:31 46.19 46.19 46.16 46.16 3.5K
21:32 46.16 46.16 46.14 46.16 1.2K
21:33 46.14 46.14 46.14 46.14 0.8K
21:34 46.14 46.14 46.12 46.13 1.1K
21:35 46.13 46.13 46.13 46.13 0.0K
21:37 46.12 46.13 46.12 46.13 0.1K
21:38 46.12 46.12 46.12 46.12 0.0K
21:40 46.14 46.14 46.14 46.14 0.1K
21:41 46.14 46.18 46.14 46.18 3.2K
21:43 46.16 46.17 46.16 46.17 0.2K
21:44 46.18 46.18 46.18 46.18 0.0K
21:45 46.17 46.17 46.17 46.17 0.1K
21:46 46.17 46.17 46.17 46.17 1.4K
21:47 46.13 46.13 46.13 46.13 1.1K
21:48 46.13 46.13 46.12 46.12 10.8K
21:49 46.08 46.08 46.07 46.08 1.8K
21:50 46.08 46.08 46.08 46.08 7.6K
21:51 46.08 46.08 46.08 46.08 0.0K
21:52 46.08 46.08 46.08 46.08 2.8K
21:53 46.09 46.09 46.09 46.09 0.2K
21:56 46.07 46.07 46.07 46.07 5.7K
21:57 46.07 46.08 46.07 46.08 1.2K
21:58 46.08 46.08 46.08 46.08 0.6K
21:59 46.08 46.08 46.08 46.08 0.0K
22:00 46.07 46.07 46.07 46.07 0.3K
22:01 46.08 46.08 46.08 46.08 0.1K
22:02 46.07 46.07 46.06 46.06 1.3K
22:03 46.07 46.07 46.07 46.07 0.0K
22:04 46.07 46.07 46.06 46.06 0.1K
22:05 46.06 46.06 46.05 46.05 1.1K
22:06 46.05 46.06 46.05 46.06 0.5K
22:07 46.06 46.06 46.06 46.06 0.0K
22:08 46.07 46.07 46.07 46.07 0.0K
22:09 46.06 46.06 46.06 46.06 4.0K
22:10 46.05 46.05 46.05 46.05 2.0K
22:11 46.06 46.06 46.06 46.06 0.1K
22:13 46.07 46.07 46.07 46.07 0.1K
22:14 46.07 46.07 46.06 46.06 0.1K
22:16 46.07 46.07 46.07 46.07 0.5K
22:18 46.07 46.07 46.07 46.07 0.1K
22:19 46.07 46.07 46.07 46.07 0.1K
22:20 46.06 46.06 46.06 46.06 0.2K
22:21 46.06 46.06 46.06 46.06 0.0K
22:23 46.06 46.06 46.06 46.06 0.1K
22:24 46.06 46.06 46.06 46.06 0.3K
22:26 46.07 46.07 46.07 46.07 0.0K
22:27 46.07 46.07 46.07 46.07 0.1K
22:28 46.07 46.07 46.07 46.07 0.1K
22:29 46.06 46.06 46.06 46.06 0.1K
22:30 46.07 46.07 46.07 46.07 0.3K
22:31 46.07 46.07 46.07 46.07 0.3K
22:32 46.07 46.07 46.07 46.07 0.7K
22:33 46.06 46.07 46.06 46.07 2.9K
22:37 46.07 46.07 46.07 46.07 0.0K
22:38 46.07 46.07 46.07 46.07 0.0K
22:39 46.07 46.07 46.06 46.06 0.2K
22:40 46.07 46.08 46.07 46.07 3.2K
22:41 46.09 46.09 46.07 46.07 0.1K
22:42 46.07 46.07 46.07 46.07 0.1K
22:43 46.07 46.07 46.07 46.07 5.2K
22:45 46.07 46.07 46.07 46.07 2.1K
22:46 46.06 46.07 46.06 46.07 1.3K
22:47 46.06 46.06 46.06 46.06 0.1K
22:48 46.07 46.07 46.06 46.06 0.8K
22:49 46.06 46.06 46.06 46.06 0.5K
22:50 46.07 46.07 46.07 46.07 0.0K
22:51 46.06 46.07 46.06 46.07 1.1K
22:52 46.08 46.08 46.06 46.06 0.3K
22:53 46.07 46.08 46.07 46.07 10.4K
22:55 46.08 46.08 46.08 46.08 10.1K
22:56 46.08 46.10 46.08 46.10 15.1K
22:57 46.11 46.12 46.11 46.12 5.4K
22:58 46.12 46.12 46.11 46.11 8.7K
22:59 46.11 46.11 46.11 46.11 1.6K
23:00 46.09 46.10 46.09 46.10 0.4K
23:01 46.07 46.07 46.05 46.05 12.2K
23:02 46.05 46.06 46.05 46.05 2.4K
23:03 46.04 46.05 46.04 46.05 2.2K
23:04 46.04 46.05 46.04 46.05 2.0K
23:05 46.05 46.05 46.05 46.05 0.0K
23:06 46.04 46.04 46.04 46.04 0.2K
23:07 46.10 46.10 46.10 46.10 2.3K
23:08 46.08 46.11 46.08 46.11 0.5K
23:11 46.12 46.12 46.12 46.12 0.2K
23:13 46.12 46.12 46.12 46.12 0.5K
23:14 46.12 46.12 46.12 46.12 0.3K
23:16 46.14 46.14 46.12 46.12 0.0K
23:17 46.13 46.13 46.11 46.12 1.2K
23:18 46.14 46.18 46.14 46.18 5.8K
23:19 46.15 46.15 46.11 46.11 15.0K
23:20 46.15 46.15 46.15 46.15 0.0K
23:21 46.12 46.16 46.12 46.16 1.2K
23:22 46.14 46.17 46.14 46.17 2.2K
23:24 46.14 46.14 46.14 46.14 0.9K
23:25 46.14 46.14 46.14 46.14 0.0K
23:26 46.15 46.15 46.15 46.15 0.2K
23:27 46.14 46.14 46.13 46.13 0.1K
23:28 46.14 46.14 46.14 46.14 0.4K
23:29 46.14 46.14 46.13 46.13 0.2K
23:30 46.13 46.13 46.13 46.13 0.2K
23:31 46.13 46.13 46.13 46.13 0.2K
23:32 46.14 46.14 46.13 46.13 0.2K
23:33 46.10 46.11 46.10 46.11 10.2K
23:34 46.11 46.12 46.11 46.12 0.3K
23:35 46.11 46.11 46.11 46.11 0.0K
23:36 46.12 46.12 46.11 46.11 0.2K
23:37 46.12 46.12 46.12 46.12 0.1K
23:38 46.13 46.15 46.13 46.14 2.8K
23:40 46.15 46.15 46.14 46.14 0.5K
23:41 46.11 46.11 46.11 46.11 2.6K
23:42 46.11 46.12 46.11 46.12 1.7K
23:43 46.11 46.11 46.10 46.10 1.2K
23:44 46.10 46.11 46.10 46.11 0.2K
23:45 46.09 46.09 46.09 46.09 2.3K
23:46 46.11 46.11 46.11 46.11 0.1K
23:48 46.10 46.10 46.07 46.07 102.2K
23:49 46.05 46.05 46.03 46.03 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available