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
06:50 46.29 46.29 46.29 46.29 1,323.2K
06:51 46.29 46.29 46.29 46.29 0.0K
06:52 46.29 46.29 46.29 46.29 0.0K
06:53 46.29 46.29 46.29 46.29 0.0K
06:54 46.29 46.29 46.29 46.29 0.0K
06:55 46.29 46.29 46.29 46.29 0.0K
06:56 46.29 46.29 46.29 46.29 0.0K
06:57 46.29 46.29 46.29 46.29 0.0K
06:58 46.29 46.29 46.29 46.29 0.0K
06:59 46.29 46.29 46.20 46.20 0.5K
07:00 46.20 46.27 46.20 46.27 6.2K
07:01 46.21 46.27 46.21 46.22 0.8K
07:02 46.27 46.28 46.27 46.28 1.1K
07:03 46.28 46.28 46.28 46.28 0.1K
07:04 46.28 46.28 46.26 46.26 1.9K
07:05 46.28 46.28 46.22 46.26 1.4K
07:06 46.27 46.27 46.20 46.20 13.1K
07:07 46.21 46.21 46.21 46.21 0.6K
07:08 46.25 46.25 46.21 46.25 0.5K
07:09 46.25 46.25 46.25 46.25 0.0K
07:10 46.25 46.27 46.25 46.25 0.2K
07:11 46.25 46.25 46.25 46.25 0.0K
07:13 46.25 46.25 46.25 46.25 0.0K
07:15 46.28 46.28 46.28 46.28 0.0K
07:16 46.28 46.28 46.24 46.24 0.1K
07:17 46.22 46.22 46.22 46.22 0.1K
07:19 46.24 46.24 46.24 46.24 0.0K
07:20 46.26 46.26 46.26 46.26 0.0K
07:21 46.26 46.29 46.26 46.29 5.4K
07:22 46.29 46.29 46.29 46.29 0.0K
07:23 46.27 46.28 46.26 46.28 0.3K
07:24 46.28 46.28 46.28 46.28 3.0K
07:25 46.27 46.27 46.27 46.27 0.2K
07:26 46.29 46.29 46.25 46.25 1.0K
07:27 46.23 46.28 46.23 46.28 2.1K
07:28 46.25 46.25 46.25 46.25 0.0K
07:29 46.25 46.25 46.25 46.25 0.1K
07:30 46.27 46.27 46.27 46.27 0.1K
07:31 46.23 46.23 46.20 46.20 10.7K
07:32 46.25 46.25 46.21 46.21 0.5K
07:33 46.21 46.21 46.21 46.21 0.0K
07:34 46.21 46.25 46.21 46.25 0.1K
07:35 46.25 46.25 46.22 46.22 0.1K
07:36 46.26 46.26 46.26 46.26 5.0K
07:37 46.25 46.25 46.25 46.25 0.0K
07:38 46.22 46.22 46.22 46.22 0.0K
07:39 46.22 46.25 46.22 46.25 0.1K
07:40 46.25 46.25 46.22 46.22 0.7K
07:41 46.27 46.27 46.27 46.27 1.0K
07:43 46.26 46.26 46.26 46.26 0.0K
07:44 46.25 46.25 46.22 46.22 1.4K
07:45 46.22 46.25 46.22 46.25 0.9K
07:46 46.25 46.25 46.23 46.23 0.0K
07:47 46.25 46.25 46.25 46.25 0.3K
07:48 46.25 46.25 46.25 46.25 0.0K
07:49 46.24 46.24 46.24 46.24 0.2K
07:51 46.24 46.25 46.24 46.25 0.6K
07:52 46.29 46.29 46.29 46.29 0.0K
07:53 46.30 46.30 46.30 46.30 0.0K
07:54 46.30 46.30 46.27 46.27 0.9K
07:55 46.27 46.27 46.27 46.27 2.7K
07:56 46.30 46.30 46.30 46.30 0.2K
07:57 46.30 46.30 46.30 46.30 0.0K
07:58 46.30 46.30 46.30 46.30 0.3K
07:59 46.29 46.29 46.29 46.29 0.1K
08:00 46.33 46.33 46.33 46.33 1.0K
08:01 46.34 46.34 46.30 46.33 3.1K
08:03 46.30 46.30 46.30 46.30 0.1K
08:04 46.32 46.32 46.32 46.32 0.0K
08:05 46.33 46.33 46.33 46.33 0.0K
08:07 46.30 46.30 46.30 46.30 0.0K
08:08 46.29 46.29 46.29 46.29 0.0K
08:09 46.31 46.31 46.31 46.31 2.2K
08:11 46.29 46.29 46.29 46.29 0.3K
08:12 46.29 46.29 46.29 46.29 0.0K
08:14 46.31 46.31 46.31 46.31 0.0K
08:15 46.31 46.31 46.28 46.28 0.3K
08:16 46.32 46.32 46.31 46.31 4.8K
08:18 46.33 46.33 46.31 46.31 0.0K
08:19 46.33 46.33 46.33 46.33 2.1K
08:21 46.33 46.33 46.33 46.33 0.5K
08:22 46.29 46.29 46.28 46.28 3.3K
08:23 46.31 46.31 46.31 46.31 0.2K
08:24 46.31 46.32 46.28 46.28 3.9K
08:25 46.28 46.31 46.28 46.31 0.4K
08:26 46.29 46.29 46.29 46.29 2.1K
08:27 46.34 46.34 46.34 46.34 2.3K
08:28 46.29 46.29 46.29 46.29 1.8K
08:29 46.30 46.30 46.30 46.30 0.1K
08:30 46.33 46.33 46.33 46.33 0.0K
08:31 46.31 46.31 46.30 46.30 0.2K
08:32 46.32 46.32 46.32 46.32 0.0K
08:33 46.32 46.32 46.32 46.32 0.7K
08:34 46.31 46.31 46.30 46.30 0.0K
08:35 46.32 46.33 46.32 46.33 0.1K
08:36 46.33 46.33 46.32 46.32 0.1K
08:37 46.32 46.32 46.32 46.32 0.1K
08:38 46.32 46.32 46.30 46.30 1.0K
08:39 46.32 46.32 46.30 46.30 0.0K
08:40 46.30 46.30 46.30 46.30 0.4K
08:41 46.30 46.32 46.30 46.32 1.2K
08:42 46.30 46.32 46.30 46.32 0.1K
08:44 46.32 46.32 46.30 46.30 0.1K
08:45 46.30 46.30 46.30 46.30 0.0K
08:46 46.30 46.30 46.30 46.30 0.5K
08:47 46.32 46.32 46.32 46.32 0.3K
08:48 46.32 46.32 46.30 46.30 2.9K
08:49 46.30 46.31 46.30 46.31 0.6K
08:50 46.30 46.30 46.30 46.30 0.0K
08:51 46.28 46.28 46.25 46.25 5.0K
08:52 46.21 46.21 46.21 46.21 15.0K
08:53 46.25 46.28 46.25 46.28 3.1K
08:54 46.25 46.27 46.24 46.24 0.7K
08:55 46.24 46.24 46.24 46.24 0.0K
08:56 46.25 46.25 46.25 46.25 0.1K
08:57 46.27 46.27 46.25 46.25 0.5K
08:58 46.28 46.29 46.26 46.26 3.2K
09:00 46.31 46.32 46.30 46.30 7.4K
09:01 46.33 46.33 46.32 46.33 12.4K
09:02 46.33 46.33 46.32 46.32 1.7K
09:03 46.31 46.32 46.31 46.32 18.4K
09:04 46.29 46.29 46.29 46.29 1.3K
09:05 46.29 46.30 46.29 46.30 5.8K
09:06 46.29 46.31 46.29 46.31 1.2K
09:07 46.32 46.36 46.32 46.36 6.3K
09:08 46.35 46.35 46.34 46.35 4.2K
09:09 46.35 46.35 46.35 46.35 1.9K
09:10 46.34 46.34 46.34 46.34 0.5K
09:11 46.34 46.35 46.34 46.35 3.2K
09:12 46.35 46.38 46.35 46.38 8.1K
09:13 46.38 46.38 46.38 46.38 0.4K
09:14 46.40 46.41 46.40 46.41 7.5K
09:15 46.41 46.43 46.41 46.43 0.3K
09:16 46.42 46.42 46.42 46.42 0.5K
09:17 46.41 46.42 46.41 46.42 1.3K
09:18 46.38 46.39 46.38 46.39 2.2K
09:19 46.39 46.40 46.39 46.40 0.1K
09:20 46.41 46.41 46.41 46.41 0.2K
09:21 46.38 46.41 46.38 46.41 0.6K
09:22 46.39 46.39 46.39 46.39 1.0K
09:23 46.40 46.40 46.40 46.40 0.5K
09:24 46.40 46.40 46.39 46.39 0.1K
09:25 46.40 46.40 46.40 46.40 0.7K
09:26 46.40 46.40 46.40 46.40 1.1K
09:27 46.39 46.40 46.39 46.40 0.2K
09:28 46.39 46.40 46.39 46.40 8.1K
09:29 46.39 46.39 46.38 46.38 11.0K
09:31 46.37 46.38 46.37 46.38 3.2K
09:32 46.38 46.41 46.38 46.41 10.2K
09:33 46.38 46.41 46.38 46.38 0.6K
09:34 46.38 46.38 46.38 46.38 0.4K
09:35 46.38 46.38 46.37 46.37 0.4K
09:36 46.38 46.38 46.38 46.38 0.1K
09:37 46.38 46.38 46.36 46.38 2.2K
09:38 46.38 46.38 46.38 46.38 0.1K
09:39 46.38 46.38 46.38 46.38 0.2K
09:40 46.38 46.41 46.38 46.41 6.8K
09:41 46.42 46.42 46.41 46.41 3.5K
09:42 46.41 46.41 46.40 46.40 2.3K
09:43 46.42 46.42 46.39 46.42 14.0K
09:44 46.42 46.42 46.41 46.41 9.3K
09:45 46.42 46.43 46.42 46.43 1.3K
09:46 46.43 46.43 46.43 46.43 11.7K
09:47 46.43 46.48 46.43 46.48 28.2K
09:48 46.43 46.45 46.43 46.45 7.8K
09:49 46.43 46.45 46.43 46.45 0.6K
09:50 46.45 46.45 46.44 46.44 0.7K
09:51 46.42 46.42 46.42 46.42 7.7K
09:52 46.43 46.48 46.43 46.45 15.0K
09:53 46.48 46.50 46.48 46.49 7.7K
09:54 46.49 46.49 46.49 46.49 10.4K
09:55 46.49 46.49 46.48 46.49 4.3K
09:56 46.47 46.47 46.47 46.47 0.3K
09:57 46.49 46.49 46.48 46.49 1.1K
09:58 46.47 46.47 46.47 46.47 6.8K
09:59 46.47 46.49 46.46 46.49 3.6K
10:00 46.52 46.54 46.52 46.54 31.8K
10:01 46.56 46.56 46.50 46.51 17.8K
10:02 46.50 46.54 46.50 46.54 23.1K
10:03 46.54 46.54 46.52 46.52 6.8K
10:04 46.52 46.52 46.46 46.46 16.4K
10:05 46.48 46.48 46.41 46.44 14.6K
10:06 46.46 46.49 46.44 46.49 14.0K
10:07 46.49 46.50 46.47 46.48 6.6K
10:08 46.46 46.47 46.44 46.44 8.9K
10:09 46.44 46.47 46.44 46.47 6.2K
10:10 46.46 46.46 46.45 46.46 4.6K
10:11 46.46 46.47 46.45 46.45 4.7K
10:12 46.45 46.45 46.41 46.41 12.6K
10:13 46.42 46.45 46.41 46.45 2.5K
10:14 46.45 46.45 46.40 46.40 4.4K
10:15 46.41 46.42 46.40 46.42 9.1K
10:16 46.47 46.50 46.47 46.50 7.8K
10:17 46.50 46.50 46.47 46.48 5.5K
10:18 46.48 46.49 46.46 46.46 2.5K
10:19 46.47 46.48 46.45 46.45 4.1K
10:20 46.46 46.46 46.45 46.45 30.9K
10:21 46.46 46.46 46.43 46.45 16.8K
10:22 46.45 46.48 46.44 46.45 112.9K
10:23 46.45 46.45 46.43 46.43 0.2K
10:24 46.43 46.45 46.43 46.44 10.4K
10:25 46.44 46.45 46.43 46.43 11.1K
10:26 46.43 46.44 46.41 46.44 12.2K
10:27 46.44 46.49 46.44 46.49 45.4K
10:28 46.49 46.49 46.47 46.47 5.4K
10:29 46.47 46.51 46.47 46.50 9.7K
10:30 46.51 46.52 46.50 46.50 11.8K
10:31 46.50 46.51 46.50 46.51 9.2K
10:32 46.50 46.54 46.48 46.54 15.1K
10:33 46.53 46.55 46.52 46.54 18.4K
10:34 46.53 46.54 46.52 46.54 7.9K
10:35 46.56 46.56 46.54 46.54 28.6K
10:36 46.54 46.54 46.50 46.50 13.2K
10:37 46.50 46.50 46.41 46.41 47.7K
10:38 46.43 46.43 46.41 46.41 7.0K
10:39 46.35 46.42 46.35 46.39 47.2K
10:40 46.40 46.42 46.40 46.42 5.0K
10:41 46.41 46.43 46.41 46.43 2.7K
10:42 46.41 46.41 46.39 46.39 1.7K
10:43 46.38 46.42 46.38 46.42 1.2K
10:44 46.42 46.42 46.38 46.38 4.0K
10:45 46.42 46.48 46.42 46.48 19.5K
10:46 46.49 46.49 46.48 46.48 5.6K
10:47 46.47 46.55 46.47 46.55 40.9K
10:48 46.56 46.57 46.54 46.56 43.6K
10:49 46.56 46.60 46.56 46.60 13.5K
10:50 46.56 46.62 46.56 46.61 83.1K
10:51 46.64 46.68 46.64 46.68 90.5K
10:52 46.67 46.82 46.67 46.82 378.1K
10:53 46.80 46.87 46.80 46.85 250.2K
10:54 46.88 46.94 46.88 46.94 163.6K
10:55 46.95 46.95 46.88 46.89 66.1K
10:56 46.89 46.92 46.89 46.92 17.1K
10:57 46.95 46.95 46.91 46.91 51.2K
10:58 46.89 46.91 46.89 46.91 32.7K
10:59 46.91 46.93 46.91 46.91 27.8K
11:00 46.91 46.97 46.90 46.97 76.3K
11:01 46.97 47.10 46.97 47.10 261.3K
11:02 47.08 47.15 47.08 47.10 131.2K
11:03 47.10 47.15 47.09 47.13 56.2K
11:04 47.12 47.14 47.12 47.14 82.0K
11:05 47.13 47.19 47.12 47.18 89.0K
11:06 47.20 47.21 47.15 47.21 52.8K
11:07 47.22 47.27 47.22 47.27 131.4K
11:08 47.27 47.27 47.24 47.25 46.6K
11:09 47.25 47.25 47.23 47.24 23.3K
11:10 47.23 47.23 47.14 47.15 228.2K
11:11 47.20 47.22 47.20 47.20 38.6K
11:12 47.20 47.20 47.16 47.16 34.0K
11:13 47.16 47.19 47.16 47.17 23.3K
11:14 47.16 47.22 47.16 47.22 50.2K
11:15 47.19 47.26 47.17 47.23 59.2K
11:16 47.24 47.24 47.22 47.24 14.0K
11:17 47.21 47.22 47.17 47.20 44.4K
11:18 47.19 47.19 47.15 47.17 15.5K
11:19 47.14 47.18 47.14 47.18 5.1K
11:20 47.18 47.20 47.15 47.15 33.3K
11:21 47.13 47.13 47.13 47.13 26.0K
11:22 47.13 47.13 47.10 47.12 14.1K
11:23 47.10 47.16 47.10 47.16 38.6K
11:24 47.14 47.14 47.03 47.03 67.7K
11:25 47.05 47.09 47.04 47.09 13.8K
11:26 47.09 47.11 47.09 47.10 13.4K
11:27 47.04 47.08 47.04 47.05 28.5K
11:28 47.01 47.10 47.01 47.10 79.0K
11:29 47.14 47.15 47.13 47.13 47.2K
11:30 47.10 47.11 47.10 47.11 22.5K
11:31 47.10 47.11 47.10 47.10 7.4K
11:32 47.13 47.13 47.10 47.10 15.3K
11:33 47.05 47.10 47.05 47.10 60.7K
11:34 47.14 47.16 47.10 47.10 9.6K
11:35 47.06 47.07 47.05 47.05 13.6K
11:36 47.05 47.09 47.04 47.04 13.8K
11:37 47.02 47.03 47.01 47.03 4.6K
11:38 47.03 47.03 47.00 47.02 14.8K
11:39 47.03 47.08 47.03 47.08 19.8K
11:40 47.08 47.15 47.08 47.15 10.6K
11:41 47.14 47.20 47.13 47.20 63.5K
11:42 47.18 47.20 47.18 47.18 2.4K
11:43 47.19 47.20 47.18 47.20 6.3K
11:44 47.21 47.23 47.19 47.22 20.8K
11:45 47.18 47.21 47.18 47.21 16.7K
11:46 47.22 47.22 47.18 47.20 16.1K
11:47 47.24 47.24 47.18 47.18 43.2K
11:48 47.15 47.15 47.13 47.13 24.1K
11:49 47.18 47.18 47.16 47.17 21.0K
11:50 47.15 47.21 47.15 47.21 41.1K
11:51 47.22 47.22 47.18 47.20 5.9K
11:52 47.19 47.21 47.19 47.21 11.1K
11:53 47.21 47.26 47.21 47.26 44.1K
11:54 47.24 47.24 47.17 47.21 49.7K
11:55 47.20 47.21 47.17 47.21 7.9K
11:56 47.20 47.21 47.20 47.21 4.7K
11:57 47.21 47.21 47.14 47.14 15.3K
11:58 47.11 47.12 47.07 47.07 33.2K
11:59 47.07 47.10 47.07 47.10 8.6K
12:00 47.08 47.16 47.08 47.16 7.3K
12:01 47.16 47.16 47.12 47.12 2.6K
12:02 47.15 47.15 47.11 47.11 12.1K
12:03 47.12 47.12 47.10 47.12 7.5K
12:04 47.14 47.14 47.09 47.09 3.6K
12:05 47.13 47.13 47.08 47.09 15.6K
12:06 47.08 47.08 47.07 47.08 2.8K
12:07 47.07 47.07 47.04 47.06 5.2K
12:08 47.04 47.10 47.04 47.10 16.1K
12:09 47.11 47.15 47.11 47.14 15.1K
12:10 47.13 47.15 47.13 47.15 1.6K
12:11 47.12 47.17 47.12 47.17 19.4K
12:12 47.14 47.19 47.14 47.19 2.5K
12:13 47.20 47.20 47.19 47.19 1.3K
12:14 47.19 47.20 47.17 47.17 3.4K
12:15 47.17 47.20 47.17 47.18 10.3K
12:16 47.17 47.21 47.17 47.19 17.9K
12:17 47.18 47.19 47.18 47.18 4.5K
12:18 47.18 47.18 47.15 47.18 5.1K
12:19 47.17 47.20 47.17 47.20 24.8K
12:20 47.19 47.20 47.19 47.19 0.1K
12:21 47.20 47.20 47.18 47.20 22.1K
12:22 47.20 47.24 47.20 47.24 45.8K
12:23 47.24 47.24 47.21 47.24 18.2K
12:24 47.24 47.24 47.20 47.24 12.6K
12:25 47.24 47.26 47.22 47.26 39.2K
12:26 47.24 47.24 47.23 47.23 2.1K
12:27 47.24 47.25 47.22 47.24 2.2K
12:28 47.23 47.26 47.23 47.24 12.8K
12:29 47.25 47.25 47.23 47.23 0.9K
12:30 47.24 47.24 47.23 47.23 1.6K
12:31 47.22 47.23 47.22 47.22 6.8K
12:32 47.21 47.21 47.20 47.20 20.0K
12:33 47.20 47.20 47.17 47.17 12.0K
12:34 47.18 47.19 47.17 47.18 2.1K
12:35 47.17 47.21 47.17 47.18 27.8K
12:36 47.18 47.20 47.18 47.20 0.9K
12:37 47.19 47.22 47.19 47.22 12.3K
12:38 47.21 47.22 47.21 47.22 0.2K
12:39 47.21 47.21 47.17 47.17 6.6K
12:40 47.19 47.19 47.18 47.18 4.1K
12:41 47.19 47.21 47.19 47.20 13.3K
12:42 47.21 47.21 47.18 47.18 11.9K
12:43 47.20 47.22 47.19 47.21 5.4K
12:44 47.18 47.19 47.18 47.19 22.5K
12:45 47.19 47.20 47.17 47.17 8.4K
12:46 47.18 47.18 47.17 47.17 14.5K
12:47 47.16 47.16 47.15 47.15 11.6K
12:48 47.15 47.16 47.14 47.15 2.8K
12:49 47.16 47.16 47.15 47.15 0.1K
12:50 47.15 47.15 47.13 47.13 3.6K
12:51 47.13 47.16 47.12 47.16 1.6K
12:52 47.16 47.16 47.16 47.16 5.0K
12:53 47.17 47.17 47.14 47.14 4.5K
12:54 47.15 47.16 47.15 47.15 0.1K
12:55 47.15 47.17 47.15 47.16 1.0K
12:56 47.16 47.18 47.16 47.18 4.8K
12:57 47.16 47.16 47.16 47.16 0.1K
12:58 47.17 47.17 47.15 47.15 2.5K
12:59 47.15 47.15 47.15 47.15 5.0K
13:00 47.22 47.24 47.22 47.23 39.8K
13:01 47.23 47.30 47.23 47.28 64.5K
13:02 47.29 47.38 47.29 47.35 52.6K
13:03 47.35 47.37 47.35 47.37 19.4K
13:04 47.44 47.48 47.44 47.48 156.7K
13:05 47.47 47.47 47.47 47.47 39.2K
13:06 47.50 47.52 47.48 47.48 119.3K
13:07 47.48 47.48 47.46 47.47 158.7K
13:08 47.48 47.58 47.47 47.58 59.6K
13:09 47.58 47.58 47.54 47.55 25.9K
13:10 47.57 47.58 47.54 47.54 12.1K
13:11 47.54 47.56 47.53 47.56 28.4K
13:12 47.57 47.57 47.55 47.55 1.2K
13:13 47.55 47.56 47.55 47.55 30.4K
13:14 47.54 47.55 47.53 47.53 10.8K
13:15 47.51 47.53 47.51 47.53 23.7K
13:16 47.51 47.52 47.51 47.51 3.3K
13:17 47.51 47.51 47.47 47.47 14.1K
13:18 47.47 47.50 47.47 47.50 8.8K
13:19 47.50 47.50 47.49 47.49 6.0K
13:20 47.50 47.50 47.49 47.50 7.4K
13:21 47.48 47.50 47.48 47.50 7.4K
13:22 47.52 47.56 47.52 47.56 35.3K
13:23 47.56 47.58 47.56 47.57 15.4K
13:24 47.56 47.57 47.56 47.57 3.5K
13:25 47.58 47.68 47.58 47.68 125.5K
13:26 47.73 47.73 47.67 47.67 38.3K
13:27 47.67 47.67 47.65 47.65 16.5K
13:28 47.71 47.71 47.68 47.71 11.3K
13:29 47.68 47.69 47.67 47.69 23.6K
13:30 47.63 47.65 47.63 47.65 323.5K
13:31 47.65 47.65 47.63 47.63 0.6K
13:32 47.61 47.63 47.61 47.62 35.7K
13:33 47.63 47.63 47.60 47.62 37.8K
13:34 47.64 47.64 47.61 47.61 12.3K
13:35 47.63 47.64 47.58 47.58 84.2K
13:36 47.59 47.59 47.55 47.57 28.5K
13:37 47.57 47.64 47.57 47.63 32.1K
13:38 47.64 47.66 47.64 47.66 43.2K
13:39 47.63 47.64 47.60 47.61 0.9K
13:40 47.63 47.64 47.62 47.62 16.9K
13:41 47.63 47.68 47.63 47.68 28.1K
13:42 47.68 47.70 47.68 47.70 32.3K
13:43 47.70 47.74 47.70 47.74 21.8K
13:44 47.74 47.74 47.72 47.72 9.3K
13:45 47.73 47.75 47.73 47.75 56.8K
13:46 47.75 47.76 47.75 47.75 35.3K
13:47 47.75 47.75 47.75 47.75 31.4K
13:48 47.75 47.75 47.72 47.73 25.8K
13:49 47.74 47.76 47.74 47.74 41.3K
13:50 47.77 47.77 47.77 47.77 38.9K
13:51 47.77 47.78 47.76 47.78 28.0K
13:52 47.78 47.80 47.78 47.80 73.4K
13:53 47.80 47.80 47.77 47.79 73.9K
13:54 47.79 47.79 47.77 47.77 5.3K
13:55 47.79 47.79 47.79 47.79 164.6K
13:56 47.79 47.80 47.71 47.71 145.0K
13:57 47.72 47.72 47.70 47.71 56.8K
13:58 47.72 47.72 47.67 47.67 61.1K
13:59 47.69 47.69 47.63 47.65 82.0K
14:00 47.64 47.65 47.62 47.65 33.4K
14:01 47.63 47.63 47.63 47.63 30.1K
14:02 47.63 47.65 47.63 47.65 24.8K
14:03 47.65 47.70 47.65 47.70 43.1K
14:04 47.70 47.70 47.68 47.68 7.8K
14:05 47.69 47.75 47.69 47.75 53.9K
14:06 47.75 47.76 47.75 47.76 12.9K
14:07 47.75 47.77 47.75 47.75 34.3K
14:08 47.71 47.72 47.70 47.70 29.5K
14:09 47.71 47.74 47.69 47.74 42.0K
14:10 47.73 47.75 47.70 47.75 81.6K
14:11 47.73 47.73 47.72 47.73 37.6K
14:12 47.73 47.73 47.72 47.72 53.4K
14:13 47.70 47.73 47.69 47.73 86.0K
14:14 47.73 47.76 47.73 47.76 80.2K
14:15 47.75 47.75 47.74 47.74 24.9K
14:16 47.74 47.77 47.74 47.74 26.4K
14:17 47.75 47.77 47.72 47.77 75.6K
14:18 47.74 47.74 47.70 47.72 11.6K
14:19 47.72 47.73 47.71 47.73 20.6K
14:20 47.71 47.71 47.67 47.69 39.4K
14:21 47.69 47.70 47.66 47.68 86.8K
14:22 47.68 47.68 47.66 47.66 29.9K
14:23 47.67 47.70 47.66 47.70 136.6K
14:24 47.70 47.73 47.70 47.73 51.9K
14:25 47.74 47.74 47.72 47.72 48.1K
14:26 47.75 47.75 47.74 47.74 7.0K
14:27 47.73 47.73 47.72 47.72 10.9K
14:28 47.70 47.70 47.70 47.70 32.6K
14:29 47.75 47.75 47.71 47.73 55.2K
14:30 47.75 47.75 47.73 47.75 41.4K
14:31 47.75 47.77 47.74 47.77 18.3K
14:32 47.78 47.78 47.75 47.75 16.6K
14:33 47.77 47.77 47.75 47.77 39.5K
14:34 47.75 47.77 47.74 47.75 12.8K
14:35 47.77 47.78 47.76 47.78 43.4K
14:36 47.78 47.78 47.75 47.75 26.5K
14:37 47.75 47.75 47.73 47.75 31.5K
14:38 47.74 47.74 47.71 47.71 62.8K
14:39 47.71 47.72 47.68 47.68 17.0K
14:40 47.75 47.75 47.72 47.75 69.7K
14:41 47.73 47.79 47.73 47.79 69.4K
14:42 47.76 47.79 47.76 47.77 60.6K
14:43 47.77 47.79 47.75 47.79 21.3K
14:44 47.79 47.80 47.79 47.79 22.8K
14:45 47.75 47.77 47.74 47.77 80.9K
14:46 47.74 47.75 47.72 47.74 55.9K
14:47 47.74 47.78 47.74 47.78 4.4K
14:48 47.76 47.79 47.76 47.79 36.1K
14:49 47.79 47.79 47.72 47.72 15.6K
14:50 47.79 47.79 47.76 47.78 52.0K
14:51 47.77 47.77 47.75 47.75 15.6K
14:52 47.74 47.75 47.74 47.74 14.6K
14:53 47.73 47.74 47.72 47.74 28.3K
14:54 47.77 47.77 47.75 47.75 60.6K
14:55 47.73 47.73 47.71 47.71 38.7K
14:56 47.73 47.73 47.70 47.71 24.1K
14:57 47.69 47.74 47.69 47.73 12.1K
14:58 47.74 47.77 47.74 47.77 89.3K
14:59 47.75 47.77 47.75 47.75 43.2K
15:00 47.75 47.78 47.75 47.78 79.0K
15:01 47.78 47.78 47.76 47.77 83.2K
15:02 47.79 47.79 47.73 47.75 77.3K
15:03 47.75 47.78 47.74 47.78 53.5K
15:04 47.78 47.78 47.77 47.78 14.6K
15:05 47.78 47.78 47.74 47.74 15.3K
15:06 47.74 47.78 47.74 47.76 25.6K
15:07 47.76 47.77 47.76 47.77 4.7K
15:08 47.76 47.79 47.76 47.79 28.6K
15:09 47.79 47.79 47.78 47.78 21.0K
15:10 47.79 47.82 47.79 47.82 96.8K
15:11 47.84 47.86 47.84 47.86 88.6K
15:12 47.88 47.89 47.86 47.89 221.5K
15:13 47.89 47.89 47.86 47.86 25.2K
15:14 47.90 47.90 47.85 47.90 87.0K
15:15 47.90 47.90 47.90 47.90 4.7K
15:16 47.90 47.90 47.86 47.90 32.8K
15:17 47.93 47.94 47.91 47.94 66.2K
15:18 47.94 47.94 47.90 47.92 54.7K
15:19 47.90 47.92 47.89 47.92 11.5K
15:20 47.93 47.93 47.86 47.87 47.5K
15:21 47.85 47.87 47.85 47.86 6.6K
15:22 47.87 47.89 47.86 47.87 45.0K
15:23 47.88 47.94 47.86 47.94 37.4K
15:24 47.91 47.91 47.89 47.91 17.2K
15:25 47.91 47.94 47.91 47.94 38.8K
15:26 47.94 47.95 47.94 47.95 42.3K
15:27 47.94 47.95 47.93 47.95 68.5K
15:28 47.95 47.95 47.94 47.94 4.5K
15:29 47.95 47.97 47.95 47.97 126.6K
15:30 47.98 47.98 47.98 47.98 34.8K
15:31 47.99 48.00 47.97 47.97 202.0K
15:32 47.96 47.98 47.95 47.97 11.8K
15:33 47.98 47.99 47.97 47.97 16.4K
15:34 47.98 48.01 47.98 48.01 122.4K
15:35 48.03 48.09 48.02 48.09 209.3K
15:36 48.08 48.08 48.04 48.04 28.1K
15:37 48.01 48.02 48.00 48.00 69.0K
15:38 47.98 48.02 47.98 48.01 28.3K
15:39 47.97 47.97 47.95 47.97 59.9K
15:40 47.97 47.97 47.95 47.95 119.1K
15:41 47.95 47.95 47.93 47.95 5.8K
15:42 47.94 47.97 47.94 47.97 23.9K
15:43 47.99 47.99 47.97 47.99 61.4K
15:44 47.99 47.99 47.96 47.96 65.2K
15:45 47.99 48.00 47.96 48.00 66.2K
15:46 48.00 48.00 47.98 48.00 63.3K
15:47 48.00 48.00 47.95 47.97 75.5K
15:48 47.99 47.99 47.99 47.99 9.2K
15:49 47.97 48.00 47.97 47.99 59.2K
15:50 47.99 47.99 47.95 47.99 12.1K
15:51 47.96 47.98 47.96 47.97 26.9K
15:52 47.97 48.02 47.97 48.02 103.4K
15:53 48.06 48.08 48.05 48.08 26.0K
15:54 48.05 48.07 48.05 48.07 43.3K
15:55 48.05 48.09 48.05 48.07 62.5K
15:56 48.07 48.14 48.07 48.14 156.5K
15:57 48.11 48.16 48.11 48.12 80.5K
15:58 48.10 48.14 48.10 48.13 157.8K
15:59 48.13 48.15 48.12 48.14 62.7K
16:00 48.15 48.39 48.15 48.34 617.2K
16:01 48.34 48.38 48.34 48.38 90.0K
16:02 48.39 48.41 48.33 48.33 249.6K
16:03 48.25 48.32 48.25 48.28 139.9K
16:04 48.30 48.30 48.27 48.28 89.3K
16:05 48.26 48.27 48.26 48.27 12.6K
16:06 48.28 48.29 48.26 48.28 97.7K
16:07 48.30 48.33 48.27 48.33 53.4K
16:08 48.32 48.32 48.28 48.31 41.4K
16:09 48.37 48.37 48.34 48.35 94.1K
16:10 48.36 48.38 48.30 48.38 134.2K
16:11 48.39 48.39 48.34 48.34 107.9K
16:12 48.39 48.39 48.37 48.39 26.7K
16:13 48.37 48.38 48.35 48.37 35.9K
16:14 48.38 48.38 48.35 48.37 55.7K
16:15 48.43 48.48 48.43 48.48 108.1K
16:16 48.48 48.49 48.42 48.46 85.6K
16:17 48.46 48.46 48.32 48.34 121.7K
16:18 48.39 48.39 48.32 48.34 173.3K
16:19 48.35 48.35 48.34 48.34 52.9K
16:20 48.33 48.34 48.29 48.29 38.0K
16:21 48.26 48.28 48.22 48.22 88.2K
16:22 48.25 48.26 48.22 48.25 59.1K
16:23 48.24 48.27 48.21 48.21 72.6K
16:24 48.21 48.21 48.18 48.18 18.9K
16:25 48.20 48.20 48.18 48.19 53.1K
16:26 48.18 48.22 48.18 48.22 29.4K
16:27 48.21 48.22 48.17 48.17 56.0K
16:28 48.19 48.20 48.17 48.18 9.1K
16:29 48.10 48.11 48.07 48.11 124.7K
16:30 48.09 48.11 48.05 48.10 31.4K
16:31 48.12 48.12 48.08 48.12 33.8K
16:32 48.09 48.13 48.09 48.13 79.4K
16:33 48.11 48.11 48.05 48.05 149.8K
16:34 48.06 48.06 48.02 48.05 40.6K
16:35 48.01 48.01 47.96 47.96 88.8K
16:36 47.96 48.01 47.96 47.97 26.9K
16:37 47.99 47.99 47.96 47.99 79.7K
16:38 47.98 48.01 47.95 48.01 64.7K
16:39 47.97 48.04 47.97 47.99 22.5K
16:40 47.96 48.04 47.96 48.04 32.1K
16:41 48.02 48.02 47.96 47.98 36.2K
16:42 47.97 48.00 47.96 47.98 20.0K
16:43 48.02 48.02 47.98 48.00 35.2K
16:44 48.00 48.04 48.00 48.01 31.1K
16:45 48.03 48.08 48.01 48.01 42.5K
16:46 48.01 48.05 48.01 48.05 30.7K
16:47 48.05 48.05 48.02 48.04 5.8K
16:48 48.02 48.05 48.02 48.03 52.3K
16:49 48.01 48.04 48.01 48.01 18.5K
16:50 48.00 48.05 48.00 48.05 45.4K
16:51 48.08 48.08 48.04 48.04 24.8K
16:52 48.07 48.07 48.02 48.06 22.0K
16:53 48.05 48.06 48.05 48.05 18.0K
16:54 48.06 48.07 48.04 48.04 15.8K
16:55 48.08 48.08 48.01 48.04 53.0K
16:56 48.04 48.04 48.00 48.01 23.5K
16:57 48.01 48.02 48.00 48.01 18.8K
16:58 48.01 48.02 47.96 47.96 29.3K
16:59 48.03 48.04 48.00 48.04 39.7K
17:00 48.04 48.05 48.04 48.04 28.1K
17:01 48.01 48.03 48.00 48.01 19.3K
17:02 47.97 47.99 47.97 47.97 29.8K
17:03 47.95 48.00 47.95 47.96 44.7K
17:04 47.97 47.97 47.95 47.97 26.8K
17:05 47.96 47.97 47.96 47.97 18.2K
17:06 48.00 48.00 47.97 47.98 22.8K
17:07 47.97 48.03 47.97 48.03 24.8K
17:08 47.98 48.01 47.98 48.01 13.6K
17:09 47.98 48.00 47.97 47.99 13.1K
17:10 48.00 48.04 48.00 48.02 16.5K
17:11 48.03 48.06 48.03 48.04 27.8K
17:12 48.05 48.06 48.01 48.01 54.6K
17:13 48.02 48.05 48.02 48.04 17.8K
17:14 48.03 48.03 48.01 48.02 45.6K
17:15 48.02 48.07 48.02 48.07 75.1K
17:16 48.06 48.06 48.03 48.03 14.3K
17:17 48.05 48.05 48.03 48.04 22.5K
17:18 48.04 48.04 47.99 47.99 20.4K
17:19 48.00 48.06 48.00 48.03 22.4K
17:20 48.05 48.08 48.00 48.07 52.9K
17:21 48.10 48.10 48.04 48.04 15.4K
17:22 48.03 48.03 47.99 47.99 21.0K
17:23 48.00 48.05 48.00 48.01 21.2K
17:24 48.02 48.05 48.00 48.00 11.2K
17:25 48.00 48.04 48.00 48.00 17.2K
17:26 48.00 48.03 47.99 47.99 42.9K
17:27 48.00 48.02 48.00 48.02 28.0K
17:28 48.02 48.03 47.99 48.03 28.8K
17:29 48.00 48.04 48.00 48.03 26.3K
17:30 48.03 48.06 48.02 48.03 29.4K
17:31 48.03 48.05 48.02 48.03 38.3K
17:32 48.03 48.05 48.01 48.05 34.9K
17:33 48.01 48.04 48.00 48.02 17.8K
17:34 48.02 48.02 48.00 48.01 14.5K
17:35 48.00 48.05 47.98 47.98 36.8K
17:36 47.98 48.02 47.98 47.98 27.3K
17:37 47.98 47.98 47.95 47.95 18.9K
17:38 47.97 47.98 47.94 47.94 15.7K
17:39 47.94 47.98 47.94 47.98 28.9K
17:40 47.98 47.99 47.96 47.96 33.2K
17:41 47.96 47.99 47.95 47.95 12.9K
17:42 47.96 47.96 47.94 47.95 28.5K
17:43 47.95 48.01 47.95 47.96 44.8K
17:44 47.99 47.99 47.94 47.94 19.3K
17:45 47.96 48.01 47.96 48.01 17.7K
17:46 47.99 48.00 47.95 47.95 20.1K
17:47 47.95 48.01 47.95 48.01 40.1K
17:48 47.97 48.02 47.97 48.01 13.4K
17:49 47.96 47.99 47.96 47.98 12.8K
17:50 47.95 47.97 47.94 47.95 19.5K
17:51 47.98 48.00 47.94 48.00 36.6K
17:52 47.92 47.97 47.92 47.93 100.1K
17:53 47.94 47.94 47.92 47.92 15.6K
17:54 47.93 47.97 47.92 47.97 15.2K
17:55 48.01 48.02 48.00 48.01 51.4K
17:56 48.04 48.04 47.99 48.01 55.9K
17:57 47.99 48.01 47.97 47.97 18.1K
17:58 47.98 48.02 47.98 47.98 12.3K
17:59 47.98 48.01 47.97 47.97 26.1K
18:00 48.10 48.10 48.01 48.09 155.4K
18:01 48.07 48.07 48.02 48.02 21.7K
18:02 48.06 48.09 48.06 48.09 76.0K
18:03 48.06 48.06 48.01 48.03 51.7K
18:04 48.01 48.01 47.99 48.01 13.0K
18:05 47.99 48.06 47.99 48.06 22.6K
18:06 48.03 48.05 48.01 48.03 11.0K
18:07 47.99 48.03 47.99 48.03 53.9K
18:08 48.04 48.04 47.99 47.99 12.0K
18:09 48.03 48.03 47.98 48.01 15.1K
18:10 48.03 48.04 48.01 48.02 9.8K
18:11 48.03 48.04 48.00 48.04 30.8K
18:12 48.02 48.04 48.00 48.00 8.0K
18:13 48.01 48.06 47.99 47.99 16.3K
18:14 47.97 47.98 47.95 47.96 32.2K
18:15 47.97 47.97 47.93 47.97 30.2K
18:16 47.95 47.96 47.94 47.94 28.3K
18:17 47.95 47.96 47.93 47.93 17.1K
18:18 47.96 47.96 47.92 47.92 17.3K
18:19 47.95 47.97 47.92 47.92 40.6K
18:20 48.03 48.03 47.95 47.95 160.6K
18:21 47.94 47.94 47.93 47.93 5.2K
18:22 48.00 48.03 47.98 48.00 52.8K
18:23 47.97 48.00 47.97 48.00 31.6K
18:24 47.96 47.99 47.96 47.98 17.1K
18:25 48.04 48.04 47.98 47.98 78.1K
18:26 47.99 47.99 47.95 47.95 15.4K
18:27 47.96 48.04 47.94 48.04 39.4K
18:28 48.04 48.04 47.98 47.98 9.9K
18:29 48.00 48.00 47.96 48.00 5.2K
18:30 48.01 48.15 48.01 48.15 221.6K
18:31 48.16 48.25 48.16 48.25 61.6K
18:32 48.24 48.26 48.22 48.23 75.3K
18:33 48.19 48.25 48.17 48.23 339.5K
18:34 48.24 48.28 48.24 48.25 103.2K
18:35 48.24 48.26 48.22 48.26 16.6K
18:36 48.23 48.23 48.22 48.22 38.6K
18:37 48.18 48.21 48.17 48.18 23.8K
18:38 48.16 48.23 48.16 48.17 52.6K
18:39 48.23 48.23 48.18 48.23 36.6K
18:45 47.90 47.90 47.90 47.90 1,526.5K
18:46 47.90 47.90 47.90 47.90 37.5K
18:47 47.90 47.90 47.90 47.90 0.0K
18:48 47.90 47.90 47.90 47.90 0.6K
18:49 47.90 47.90 47.90 47.90 1.1K
19:05 47.97 47.97 47.90 47.90 359.8K
19:06 47.88 47.92 47.88 47.92 77.5K
19:07 47.90 47.90 47.89 47.89 7.0K
19:08 47.89 47.90 47.84 47.84 323.0K
19:09 47.85 47.85 47.77 47.83 117.6K
19:10 47.83 47.83 47.83 47.83 13.6K
19:11 47.83 47.84 47.83 47.84 29.9K
19:12 47.84 47.84 47.79 47.79 44.7K
19:13 47.78 47.81 47.78 47.81 24.7K
19:14 47.86 47.87 47.86 47.86 51.4K
19:15 47.84 47.85 47.84 47.84 4.0K
19:16 47.84 47.86 47.84 47.86 7.5K
19:17 47.85 47.87 47.85 47.86 2.4K
19:18 47.87 47.87 47.86 47.86 4.5K
19:19 47.86 47.90 47.86 47.90 28.9K
19:20 47.90 47.93 47.90 47.91 12.5K
19:21 47.90 47.91 47.87 47.87 8.7K
19:22 47.87 47.87 47.87 47.87 13.3K
19:23 47.88 47.88 47.87 47.87 7.7K
19:24 47.87 47.88 47.87 47.87 3.0K
19:25 47.87 47.88 47.87 47.88 4.0K
19:26 47.88 47.88 47.87 47.87 6.7K
19:27 47.88 47.88 47.86 47.86 26.8K
19:28 47.83 47.83 47.81 47.81 18.1K
19:29 47.81 47.83 47.81 47.81 4.0K
19:30 47.81 47.82 47.81 47.82 19.1K
19:31 47.85 47.85 47.83 47.84 4.5K
19:32 47.81 47.82 47.81 47.82 15.7K
19:33 47.82 47.82 47.80 47.80 30.3K
19:34 47.82 47.82 47.80 47.82 1.6K
19:35 47.82 47.82 47.82 47.82 4.1K
19:36 47.84 47.84 47.84 47.84 0.6K
19:37 47.84 47.84 47.83 47.83 17.1K
19:38 47.91 47.91 47.89 47.89 138.3K
19:39 47.88 47.89 47.85 47.89 25.9K
19:40 47.87 47.87 47.85 47.87 0.7K
19:41 47.85 47.85 47.84 47.84 4.3K
19:42 47.84 47.86 47.84 47.84 0.5K
19:43 47.84 47.87 47.84 47.84 8.2K
19:44 47.84 47.84 47.81 47.81 15.7K
19:45 47.81 47.81 47.80 47.80 1.1K
19:46 47.81 47.81 47.80 47.81 0.1K
19:47 47.81 47.82 47.81 47.82 8.5K
19:48 47.82 47.82 47.78 47.78 7.1K
19:49 47.76 47.79 47.76 47.76 16.0K
19:50 47.76 47.80 47.76 47.80 3.6K
19:51 47.77 47.79 47.73 47.73 55.0K
19:52 47.75 47.77 47.75 47.77 2.1K
19:53 47.74 47.74 47.72 47.72 22.4K
19:54 47.73 47.74 47.73 47.74 25.8K
19:55 47.74 47.76 47.74 47.76 2.7K
19:56 47.77 47.80 47.77 47.80 18.3K
19:57 47.80 47.80 47.77 47.80 4.2K
19:58 47.81 47.81 47.79 47.79 1.5K
19:59 47.77 47.82 47.77 47.82 51.8K
20:00 47.81 47.81 47.81 47.81 0.0K
20:01 47.80 47.81 47.78 47.78 2.9K
20:02 47.75 47.79 47.74 47.77 19.2K
20:03 47.84 47.84 47.81 47.82 42.4K
20:04 47.82 47.82 47.81 47.81 0.2K
20:05 47.80 47.82 47.77 47.82 12.0K
20:06 47.82 47.82 47.81 47.81 3.0K
20:07 47.81 47.84 47.81 47.84 10.1K
20:08 47.84 47.85 47.83 47.84 10.7K
20:09 47.83 47.84 47.82 47.84 1.1K
20:10 47.84 47.84 47.83 47.84 2.3K
20:11 47.83 47.84 47.83 47.83 0.8K
20:12 47.83 47.84 47.83 47.84 9.3K
20:13 47.85 47.85 47.85 47.85 21.1K
20:14 47.85 47.86 47.85 47.86 18.8K
20:15 47.86 47.86 47.84 47.85 6.5K
20:16 47.85 47.86 47.85 47.86 6.9K
20:17 47.89 47.89 47.89 47.89 16.4K
20:18 47.88 47.89 47.88 47.89 9.1K
20:19 47.89 47.89 47.89 47.89 7.7K
20:20 47.89 47.90 47.89 47.90 24.9K
20:21 47.90 47.90 47.89 47.89 6.9K
20:22 47.89 47.89 47.87 47.87 2.5K
20:23 47.86 47.86 47.86 47.86 1.5K
20:24 47.88 47.88 47.86 47.86 1.1K
20:25 47.86 47.86 47.86 47.86 1.5K
20:26 47.86 47.87 47.85 47.87 1.0K
20:27 47.89 47.89 47.87 47.87 1.6K
20:28 47.86 47.86 47.86 47.86 0.8K
20:29 47.86 47.89 47.86 47.89 1.4K
20:30 47.89 47.89 47.89 47.89 1.6K
20:31 47.90 47.92 47.90 47.92 31.0K
20:32 47.91 47.93 47.91 47.93 29.4K
20:33 47.94 47.94 47.93 47.93 2.6K
20:34 47.92 47.92 47.92 47.92 0.0K
20:35 47.92 47.92 47.92 47.92 0.2K
20:36 47.91 47.91 47.91 47.91 0.0K
20:37 47.91 47.91 47.90 47.90 2.1K
20:38 47.88 47.90 47.88 47.90 0.4K
20:39 47.90 47.90 47.90 47.90 0.6K
20:40 47.89 47.89 47.89 47.89 0.1K
20:41 47.89 47.89 47.89 47.89 0.5K
20:42 47.89 47.90 47.89 47.89 0.1K
20:43 47.89 47.90 47.89 47.90 4.2K
20:44 47.89 47.89 47.89 47.89 7.1K
20:45 47.90 47.90 47.89 47.89 2.1K
20:46 47.90 47.90 47.89 47.90 40.1K
20:47 47.90 47.91 47.90 47.91 11.3K
20:48 47.92 47.92 47.90 47.90 1.6K
20:49 47.92 47.93 47.92 47.93 0.7K
20:50 47.93 47.94 47.93 47.93 7.7K
20:51 47.94 47.94 47.93 47.93 0.1K
20:52 47.94 47.94 47.93 47.93 0.1K
20:53 47.93 47.93 47.93 47.93 0.9K
20:54 47.95 47.95 47.94 47.94 16.0K
20:55 47.95 47.95 47.93 47.93 8.1K
20:56 47.94 47.94 47.93 47.93 1.4K
20:57 47.92 47.92 47.90 47.91 23.3K
20:58 47.91 47.91 47.91 47.91 0.5K
20:59 47.91 47.91 47.91 47.91 0.0K
21:00 47.91 47.92 47.91 47.91 5.6K
21:01 47.92 47.92 47.92 47.92 0.1K
21:02 47.92 47.92 47.90 47.90 3.8K
21:03 47.92 47.92 47.90 47.90 0.7K
21:04 47.91 47.92 47.91 47.92 1.0K
21:05 47.89 47.90 47.89 47.90 5.9K
21:06 47.90 47.93 47.89 47.93 15.7K
21:07 47.92 47.92 47.92 47.92 2.5K
21:08 47.91 47.91 47.91 47.91 0.1K
21:09 47.91 47.91 47.90 47.90 1.5K
21:10 47.90 47.90 47.89 47.90 1.0K
21:11 47.89 47.90 47.89 47.90 1.0K
21:12 47.93 47.93 47.93 47.93 5.3K
21:13 47.90 47.93 47.90 47.93 0.2K
21:14 47.93 47.93 47.90 47.90 0.2K
21:15 47.93 47.93 47.93 47.93 0.1K
21:16 47.93 47.93 47.90 47.90 0.4K
21:17 47.92 47.93 47.90 47.93 2.2K
21:18 47.93 47.93 47.93 47.93 0.6K
21:19 47.94 47.94 47.94 47.94 2.4K
21:20 47.94 47.94 47.91 47.94 1.0K
21:21 47.91 47.91 47.91 47.91 0.4K
21:22 47.91 47.91 47.91 47.91 0.0K
21:23 47.90 47.90 47.90 47.90 2.4K
21:24 47.94 47.95 47.94 47.95 6.1K
21:25 47.95 47.95 47.95 47.95 0.1K
21:26 47.95 47.95 47.95 47.95 1.3K
21:27 47.95 47.97 47.95 47.96 3.0K
21:28 47.96 47.96 47.96 47.96 1.2K
21:29 47.96 47.96 47.95 47.95 0.2K
21:30 47.95 47.95 47.91 47.91 3.2K
21:31 47.95 47.95 47.95 47.95 0.5K
21:32 47.96 47.96 47.95 47.96 1.4K
21:33 47.96 47.96 47.95 47.96 0.8K
21:34 47.96 47.96 47.96 47.96 1.0K
21:35 47.96 47.96 47.96 47.96 0.0K
21:36 47.96 47.96 47.96 47.96 0.0K
21:37 47.96 47.96 47.95 47.95 0.0K
21:38 47.96 47.96 47.91 47.91 1.6K
21:39 47.95 47.95 47.90 47.90 1.4K
21:40 47.89 47.89 47.89 47.89 4.9K
21:41 47.89 47.92 47.89 47.92 0.4K
21:42 47.92 47.92 47.91 47.91 0.7K
21:43 47.92 47.93 47.92 47.92 0.0K
21:44 47.91 47.92 47.91 47.92 0.2K
21:45 47.93 47.95 47.93 47.95 20.0K
21:46 47.92 47.96 47.92 47.96 10.6K
21:47 47.94 47.96 47.94 47.95 2.9K
21:48 47.95 47.97 47.95 47.96 20.9K
21:49 47.96 47.96 47.96 47.96 0.1K
21:50 47.96 47.96 47.96 47.96 0.1K
21:51 47.96 47.97 47.96 47.97 1.1K
21:52 47.94 47.97 47.94 47.97 2.0K
21:53 47.97 47.97 47.92 47.92 1.1K
21:54 47.96 47.96 47.93 47.93 0.1K
21:55 47.93 47.96 47.93 47.96 0.4K
21:56 47.94 47.96 47.94 47.96 2.2K
21:57 47.96 47.97 47.96 47.97 1.8K
21:58 47.94 47.96 47.93 47.96 5.5K
21:59 47.95 47.96 47.95 47.96 0.4K
22:01 47.96 47.96 47.92 47.92 16.6K
22:02 47.90 47.90 47.88 47.88 70.4K
22:03 47.87 47.90 47.86 47.86 24.0K
22:04 47.92 47.92 47.89 47.89 20.1K
22:05 47.89 47.90 47.89 47.90 1.9K
22:06 47.89 47.92 47.89 47.92 1.3K
22:07 47.89 47.92 47.89 47.92 1.2K
22:08 47.91 47.91 47.91 47.91 0.0K
22:09 47.90 47.90 47.90 47.90 1.6K
22:10 47.89 47.92 47.89 47.92 4.7K
22:11 47.91 47.91 47.91 47.91 0.1K
22:12 47.89 47.92 47.89 47.92 2.3K
22:13 47.91 47.91 47.91 47.91 0.0K
22:14 47.91 47.91 47.91 47.91 0.1K
22:15 47.91 47.93 47.91 47.91 0.6K
22:16 47.93 47.93 47.93 47.93 0.1K
22:17 47.92 47.92 47.89 47.89 1.3K
22:18 47.92 47.94 47.92 47.94 0.0K
22:19 47.93 47.93 47.92 47.92 0.1K
22:20 47.92 47.92 47.92 47.92 0.0K
22:21 47.92 47.92 47.90 47.90 0.1K
22:22 47.90 47.93 47.90 47.90 3.1K
22:23 47.90 47.90 47.90 47.90 0.3K
22:24 47.93 47.93 47.93 47.93 0.9K
22:25 47.90 47.93 47.90 47.93 5.3K
22:26 47.90 47.90 47.90 47.90 0.1K
22:28 47.93 47.93 47.93 47.93 0.2K
22:29 47.93 47.93 47.93 47.93 0.0K
22:30 47.93 47.93 47.89 47.89 7.6K
22:31 47.89 47.93 47.89 47.93 0.1K
22:32 47.89 47.93 47.89 47.93 0.7K
22:33 47.89 47.90 47.89 47.90 0.1K
22:34 47.89 47.90 47.89 47.90 1.8K
22:35 47.90 47.90 47.90 47.90 0.1K
22:37 47.92 47.92 47.90 47.90 0.2K
22:38 47.90 47.90 47.90 47.90 0.0K
22:39 47.92 47.92 47.90 47.90 0.1K
22:40 47.90 47.90 47.90 47.90 0.0K
22:41 47.92 47.92 47.92 47.92 0.2K
22:42 47.92 47.92 47.92 47.92 0.5K
22:43 47.92 47.92 47.92 47.92 0.0K
22:44 47.90 47.92 47.90 47.92 0.1K
22:45 47.90 47.90 47.90 47.90 0.0K
22:46 47.90 47.90 47.90 47.90 0.1K
22:48 47.88 47.88 47.88 47.88 10.0K
22:49 47.87 47.87 47.87 47.87 1.5K
22:50 47.87 47.87 47.87 47.87 0.0K
22:51 47.91 47.91 47.90 47.90 0.1K
22:52 47.90 47.90 47.87 47.90 0.6K
22:53 47.90 47.90 47.87 47.87 0.0K
22:54 47.90 47.90 47.90 47.90 0.1K
22:55 47.91 47.93 47.90 47.93 50.1K
22:56 47.90 47.95 47.90 47.95 46.0K
22:57 47.90 47.93 47.90 47.93 29.2K
22:58 47.92 47.92 47.92 47.92 0.1K
22:59 47.90 47.92 47.90 47.92 2.0K
23:01 47.90 47.92 47.90 47.92 2.1K
23:02 47.92 47.92 47.92 47.92 0.0K
23:03 47.92 47.92 47.88 47.88 15.6K
23:04 47.88 47.88 47.88 47.88 0.9K
23:05 47.92 47.92 47.86 47.91 27.5K
23:06 47.91 47.91 47.89 47.89 1.6K
23:07 47.89 47.92 47.88 47.92 2.5K
23:08 47.92 47.92 47.92 47.92 0.1K
23:09 47.92 47.92 47.91 47.91 1.4K
23:10 47.92 47.92 47.88 47.88 0.1K
23:11 47.92 47.92 47.91 47.91 1.1K
23:12 47.91 47.91 47.88 47.88 0.1K
23:13 47.88 47.88 47.88 47.88 0.0K
23:14 47.88 47.88 47.87 47.87 0.3K
23:15 47.88 47.88 47.87 47.87 0.2K
23:16 47.87 47.88 47.87 47.88 0.1K
23:17 47.88 47.88 47.88 47.88 0.0K
23:18 47.88 47.88 47.87 47.87 1.2K
23:19 47.87 47.94 47.87 47.94 22.6K
23:20 47.94 47.94 47.94 47.94 0.1K
23:21 47.94 47.94 47.94 47.94 1.1K
23:22 47.94 47.95 47.94 47.95 0.2K
23:23 47.95 47.95 47.94 47.95 5.5K
23:24 47.95 47.95 47.95 47.95 0.9K
23:25 47.95 47.95 47.95 47.95 0.0K
23:26 47.95 47.95 47.94 47.94 3.0K
23:27 47.95 47.95 47.94 47.94 1.1K
23:28 47.94 47.95 47.94 47.95 1.2K
23:29 47.95 47.95 47.95 47.95 2.2K
23:30 47.95 47.95 47.94 47.94 14.5K
23:31 47.94 47.94 47.92 47.92 0.1K
23:32 47.91 47.94 47.91 47.92 1.1K
23:33 47.91 47.93 47.91 47.93 1.7K
23:34 47.93 47.93 47.93 47.93 1.6K
23:35 47.91 47.93 47.91 47.93 0.3K
23:36 47.93 47.95 47.93 47.93 2.8K
23:37 47.94 47.95 47.94 47.95 0.1K
23:38 47.94 47.94 47.94 47.94 0.7K
23:39 47.93 47.94 47.93 47.94 0.5K
23:40 47.94 47.94 47.91 47.91 2.9K
23:41 47.90 47.90 47.90 47.90 1.2K
23:42 47.94 47.94 47.90 47.94 3.5K
23:43 47.94 47.94 47.90 47.93 2.5K
23:44 47.92 47.93 47.91 47.91 0.4K
23:45 47.93 47.93 47.91 47.93 6.3K
23:46 47.93 47.93 47.91 47.93 6.7K
23:47 47.93 47.93 47.93 47.93 3.4K
23:48 47.93 47.94 47.91 47.94 5.5K
23:49 47.92 47.94 47.92 47.94 17.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available