ALROSA

ALRS
🏛️ russian-federation →
41.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 46.66 46.66 46.66 46.66 5.5K
07:00 46.55 46.55 46.43 46.43 150.1K
07:01 46.42 46.52 46.42 46.52 19.1K
07:02 46.54 46.55 46.54 46.54 10.4K
07:03 46.46 46.46 46.44 46.44 33.9K
07:04 46.45 46.50 46.44 46.50 25.1K
07:05 46.45 46.46 46.42 46.42 17.3K
07:06 46.42 46.45 46.42 46.42 14.4K
07:07 46.44 46.54 46.44 46.54 50.9K
07:08 46.55 46.57 46.53 46.55 31.5K
07:09 46.55 46.60 46.54 46.54 41.6K
07:10 46.52 46.54 46.52 46.54 0.3K
07:11 46.54 46.62 46.54 46.62 33.2K
07:12 46.64 46.65 46.60 46.60 58.2K
07:13 46.63 46.63 46.63 46.63 12.1K
07:14 46.58 46.59 46.58 46.58 24.3K
07:15 46.61 46.61 46.61 46.61 2.1K
07:16 46.59 46.59 46.55 46.55 14.0K
07:17 46.51 46.59 46.51 46.59 8.2K
07:18 46.61 46.61 46.51 46.51 3.3K
07:19 46.49 46.50 46.49 46.50 7.2K
07:20 46.50 46.51 46.48 46.48 10.9K
07:21 46.54 46.54 46.51 46.51 0.1K
07:22 46.51 46.52 46.51 46.52 0.5K
07:23 46.55 46.55 46.54 46.54 15.7K
07:24 46.50 46.52 46.50 46.52 4.9K
07:25 46.51 46.55 46.51 46.55 3.6K
07:26 46.59 46.59 46.56 46.56 7.9K
07:27 46.61 46.63 46.59 46.63 0.7K
07:28 46.63 46.63 46.63 46.63 0.1K
07:29 46.60 46.61 46.59 46.59 6.1K
07:30 46.56 46.59 46.56 46.56 0.3K
07:31 46.59 46.61 46.59 46.61 1.1K
07:33 46.59 46.64 46.59 46.64 9.0K
07:34 46.67 46.72 46.67 46.72 22.8K
07:35 46.75 46.76 46.75 46.76 4.4K
07:36 46.76 46.76 46.72 46.72 7.1K
07:37 46.73 46.76 46.73 46.76 0.2K
07:38 46.76 46.76 46.73 46.76 0.7K
07:39 46.75 46.75 46.75 46.75 0.2K
07:40 46.75 46.76 46.75 46.76 7.2K
07:41 46.77 46.77 46.74 46.74 11.2K
07:42 46.74 46.74 46.74 46.74 1.9K
07:43 46.73 46.73 46.73 46.73 8.4K
07:44 46.73 46.73 46.72 46.72 0.1K
07:45 46.68 46.69 46.67 46.69 3.5K
07:47 46.69 46.69 46.69 46.69 0.1K
07:48 46.69 46.71 46.69 46.71 2.4K
07:49 46.70 46.70 46.70 46.70 9.1K
07:50 46.70 46.70 46.69 46.69 6.2K
07:51 46.69 46.69 46.69 46.69 4.1K
07:52 46.68 46.69 46.68 46.69 1.0K
07:53 46.67 46.69 46.67 46.69 1.1K
07:54 46.65 46.65 46.65 46.65 0.1K
07:55 46.65 46.65 46.64 46.64 4.8K
07:56 46.67 46.67 46.67 46.67 0.1K
07:57 46.69 46.69 46.67 46.67 0.5K
07:58 46.66 46.68 46.66 46.68 0.5K
08:00 46.64 46.65 46.64 46.65 0.3K
08:01 46.65 46.65 46.65 46.65 0.1K
08:02 46.65 46.65 46.65 46.65 0.0K
08:03 46.66 46.68 46.66 46.68 9.4K
08:04 46.68 46.68 46.67 46.67 1.9K
08:05 46.67 46.68 46.67 46.68 10.0K
08:06 46.68 46.68 46.67 46.67 2.1K
08:07 46.63 46.65 46.63 46.65 1.2K
08:08 46.66 46.66 46.66 46.66 0.1K
08:10 46.70 46.70 46.70 46.70 25.0K
08:11 46.69 46.69 46.69 46.69 1.0K
08:12 46.66 46.66 46.66 46.66 0.3K
08:13 46.63 46.63 46.62 46.62 2.6K
08:14 46.65 46.65 46.61 46.61 0.4K
08:15 46.61 46.64 46.60 46.60 1.6K
08:16 46.58 46.59 46.57 46.57 4.1K
08:18 46.59 46.59 46.59 46.59 0.5K
08:19 46.61 46.61 46.61 46.61 0.3K
08:20 46.65 46.65 46.65 46.65 19.1K
08:21 46.65 46.66 46.65 46.65 0.1K
08:22 46.65 46.65 46.65 46.65 8.6K
08:23 46.63 46.63 46.60 46.60 2.3K
08:24 46.63 46.63 46.63 46.63 0.0K
08:25 46.60 46.61 46.60 46.61 0.1K
08:26 46.61 46.61 46.56 46.56 0.1K
08:27 46.56 46.56 46.56 46.56 0.0K
08:28 46.56 46.56 46.51 46.54 33.7K
08:29 46.51 46.54 46.51 46.54 0.6K
08:30 46.53 46.53 46.51 46.51 12.6K
08:31 46.54 46.54 46.54 46.54 0.3K
08:32 46.55 46.55 46.55 46.55 0.1K
08:33 46.53 46.56 46.53 46.56 0.5K
08:34 46.52 46.52 46.52 46.52 4.5K
08:35 46.52 46.54 46.51 46.54 1.6K
08:36 46.52 46.52 46.52 46.52 0.1K
08:37 46.54 46.54 46.52 46.52 0.2K
08:39 46.52 46.52 46.52 46.52 6.1K
08:40 46.54 46.56 46.52 46.56 1.0K
08:41 46.56 46.56 46.53 46.56 3.3K
08:42 46.55 46.55 46.55 46.55 0.6K
08:43 46.55 46.55 46.54 46.54 2.9K
08:44 46.56 46.60 46.56 46.57 10.0K
08:45 46.63 46.64 46.63 46.64 10.2K
08:46 46.64 46.64 46.64 46.64 0.2K
08:47 46.64 46.64 46.64 46.64 2.3K
08:48 46.63 46.63 46.63 46.63 0.0K
08:49 46.61 46.61 46.61 46.61 0.3K
08:50 46.61 46.62 46.61 46.62 0.2K
08:51 46.60 46.63 46.60 46.63 0.7K
08:52 46.63 46.63 46.63 46.63 1.6K
08:53 46.64 46.64 46.63 46.63 0.1K
08:54 46.65 46.65 46.65 46.65 12.6K
08:55 46.66 46.66 46.62 46.62 8.1K
08:56 46.60 46.64 46.60 46.64 38.3K
08:57 46.65 46.65 46.62 46.62 0.1K
08:58 46.62 46.66 46.62 46.66 1.6K
08:59 46.66 46.66 46.63 46.63 0.1K
09:00 46.69 46.70 46.69 46.70 42.1K
09:01 46.70 46.70 46.68 46.68 2.0K
09:02 46.70 46.73 46.70 46.73 23.7K
09:03 46.75 46.75 46.75 46.75 2.3K
09:04 46.73 46.75 46.73 46.75 6.2K
09:05 46.82 46.83 46.81 46.83 20.2K
09:06 46.83 46.85 46.80 46.85 6.5K
09:07 46.85 46.85 46.83 46.85 1.6K
09:08 46.85 46.85 46.84 46.85 2.3K
09:09 46.85 46.85 46.84 46.85 10.6K
09:10 46.85 46.85 46.82 46.82 1.7K
09:11 46.83 46.83 46.80 46.80 0.6K
09:12 46.84 46.86 46.84 46.86 13.2K
09:13 46.86 46.87 46.86 46.87 14.6K
09:14 46.86 46.86 46.80 46.80 2.5K
09:15 46.82 46.86 46.82 46.85 5.0K
09:16 46.83 46.84 46.80 46.80 2.6K
09:17 46.84 46.84 46.83 46.83 6.6K
09:18 46.83 46.83 46.79 46.82 4.9K
09:19 46.79 46.79 46.74 46.78 20.3K
09:20 46.74 46.74 46.74 46.74 1.0K
09:21 46.77 46.78 46.77 46.78 0.6K
09:22 46.76 46.76 46.76 46.76 0.9K
09:23 46.76 46.79 46.76 46.79 1.1K
09:25 46.79 46.79 46.79 46.79 1.1K
09:26 46.80 46.80 46.79 46.79 1.6K
09:27 46.79 46.79 46.79 46.79 0.0K
09:28 46.79 46.80 46.79 46.80 0.2K
09:29 46.80 46.81 46.80 46.81 9.9K
09:31 46.81 46.81 46.80 46.80 1.5K
09:32 46.80 46.80 46.80 46.80 0.0K
09:33 46.80 46.81 46.80 46.80 0.8K
09:34 46.80 46.80 46.80 46.80 0.0K
09:35 46.80 46.80 46.80 46.80 0.3K
09:36 46.80 46.80 46.80 46.80 0.6K
09:37 46.80 46.80 46.79 46.80 1.6K
09:38 46.80 46.80 46.79 46.79 0.1K
09:39 46.80 46.80 46.80 46.80 0.6K
09:40 46.80 46.80 46.80 46.80 0.1K
09:41 46.79 46.79 46.77 46.78 0.4K
09:42 46.73 46.76 46.73 46.76 5.0K
09:43 46.77 46.77 46.77 46.77 0.5K
09:44 46.80 46.80 46.80 46.80 31.2K
09:45 46.80 46.80 46.80 46.80 1.0K
09:46 46.80 46.82 46.80 46.82 3.3K
09:47 46.82 46.85 46.82 46.85 3.3K
09:48 46.84 46.85 46.84 46.85 0.1K
09:49 46.85 46.85 46.85 46.85 1.1K
09:50 46.81 46.84 46.81 46.84 4.9K
09:51 46.81 46.83 46.78 46.83 0.6K
09:52 46.79 46.82 46.79 46.82 2.5K
09:53 46.81 46.82 46.81 46.82 0.2K
09:54 46.82 46.83 46.82 46.83 0.7K
09:55 46.82 46.82 46.81 46.82 0.7K
09:56 46.82 46.82 46.80 46.80 0.7K
09:57 46.78 46.86 46.78 46.86 25.4K
09:58 46.83 46.87 46.83 46.87 0.3K
09:59 46.86 46.87 46.83 46.83 1.9K
10:00 46.77 46.77 46.76 46.76 57.5K
10:01 46.74 46.80 46.74 46.77 9.5K
10:02 46.80 46.80 46.79 46.79 3.2K
10:03 46.81 46.83 46.80 46.82 14.3K
10:04 46.83 46.83 46.76 46.76 3.9K
10:05 46.75 46.75 46.72 46.74 21.8K
10:06 46.70 46.72 46.67 46.67 7.3K
10:07 46.69 46.77 46.69 46.77 8.3K
10:08 46.73 46.77 46.73 46.77 1.2K
10:09 46.77 46.80 46.77 46.80 17.0K
10:10 46.81 46.81 46.80 46.80 3.5K
10:11 46.79 46.80 46.78 46.80 5.3K
10:12 46.83 46.88 46.83 46.88 26.4K
10:13 46.88 46.88 46.84 46.84 9.2K
10:14 46.84 46.89 46.84 46.89 5.7K
10:15 46.86 46.89 46.85 46.87 2.4K
10:16 46.89 46.89 46.87 46.87 25.3K
10:17 46.88 46.89 46.88 46.89 3.4K
10:18 46.86 46.86 46.83 46.86 1.0K
10:19 46.86 46.86 46.82 46.86 13.0K
10:20 46.82 46.85 46.82 46.83 1.1K
10:21 46.84 46.90 46.84 46.90 44.1K
10:22 46.90 46.92 46.89 46.92 14.6K
10:23 46.92 46.92 46.91 46.91 1.5K
10:24 46.90 46.91 46.89 46.91 0.7K
10:25 46.89 46.92 46.89 46.92 37.3K
10:26 46.91 46.92 46.91 46.92 1.9K
10:27 46.92 46.94 46.91 46.94 7.2K
10:28 46.94 46.98 46.94 46.98 18.1K
10:29 46.95 46.95 46.91 46.91 4.4K
10:30 46.90 46.90 46.87 46.90 20.1K
10:31 46.90 46.90 46.82 46.82 6.9K
10:32 46.82 46.83 46.80 46.81 9.9K
10:33 46.82 46.82 46.81 46.81 0.8K
10:34 46.81 46.81 46.80 46.80 6.2K
10:35 46.80 46.80 46.80 46.80 0.3K
10:36 46.74 46.80 46.74 46.80 41.0K
10:37 46.76 46.81 46.76 46.81 5.9K
10:38 46.86 46.86 46.82 46.82 21.1K
10:39 46.81 46.81 46.81 46.81 5.1K
10:40 46.82 46.82 46.77 46.79 9.2K
10:41 46.79 46.82 46.79 46.82 1.0K
10:42 46.82 46.82 46.79 46.79 1.0K
10:43 46.77 46.79 46.77 46.79 1.4K
10:44 46.79 46.85 46.79 46.85 15.0K
10:45 46.84 46.84 46.81 46.81 1.2K
10:46 46.80 46.80 46.78 46.78 1.1K
10:47 46.81 46.85 46.81 46.85 1.1K
10:48 46.84 46.84 46.81 46.81 2.2K
10:49 46.83 46.83 46.80 46.80 0.1K
10:50 46.78 46.78 46.77 46.77 2.2K
10:51 46.76 46.76 46.75 46.76 1.8K
10:52 46.80 46.82 46.80 46.82 5.4K
10:53 46.83 46.86 46.82 46.82 9.9K
10:54 46.85 46.85 46.85 46.85 0.2K
10:55 46.81 46.81 46.81 46.81 0.0K
10:56 46.80 46.80 46.80 46.80 3.5K
10:57 46.80 46.83 46.80 46.82 1.2K
10:58 46.81 46.82 46.81 46.81 0.7K
10:59 46.78 46.81 46.76 46.79 22.0K
11:00 46.77 46.83 46.77 46.83 28.6K
11:01 46.82 46.82 46.77 46.77 12.9K
11:02 46.83 46.83 46.78 46.80 26.5K
11:03 46.80 46.80 46.80 46.80 1.1K
11:04 46.79 46.79 46.77 46.77 1.1K
11:05 46.78 46.78 46.75 46.75 12.2K
11:06 46.75 46.78 46.74 46.78 2.9K
11:07 46.80 46.80 46.77 46.77 0.0K
11:08 46.77 46.78 46.75 46.75 2.0K
11:09 46.75 46.75 46.75 46.75 0.0K
11:10 46.73 46.76 46.71 46.76 19.4K
11:11 46.75 46.75 46.71 46.71 5.6K
11:12 46.75 46.76 46.72 46.76 6.2K
11:13 46.75 46.76 46.75 46.76 0.3K
11:14 46.76 46.76 46.75 46.75 4.4K
11:15 46.76 46.77 46.73 46.73 21.6K
11:16 46.72 46.74 46.63 46.63 82.7K
11:17 46.64 46.67 46.64 46.64 13.5K
11:18 46.64 46.64 46.63 46.63 47.4K
11:19 46.63 46.63 46.63 46.63 4.4K
11:20 46.62 46.62 46.61 46.61 38.2K
11:21 46.62 46.64 46.62 46.64 8.0K
11:22 46.63 46.63 46.61 46.61 2.4K
11:23 46.62 46.62 46.62 46.62 3.9K
11:24 46.62 46.62 46.52 46.52 76.9K
11:25 46.52 46.57 46.52 46.57 29.5K
11:26 46.58 46.58 46.52 46.54 7.3K
11:27 46.50 46.53 46.50 46.53 10.7K
11:28 46.53 46.53 46.53 46.53 7.8K
11:29 46.53 46.53 46.52 46.53 3.3K
11:30 46.53 46.53 46.52 46.52 6.6K
11:31 46.52 46.52 46.52 46.52 4.2K
11:32 46.52 46.52 46.50 46.50 13.8K
11:33 46.52 46.53 46.51 46.53 9.3K
11:34 46.52 46.53 46.52 46.53 6.0K
11:35 46.53 46.53 46.50 46.51 6.0K
11:36 46.53 46.53 46.50 46.51 16.5K
11:37 46.51 46.51 46.49 46.50 21.7K
11:38 46.50 46.50 46.49 46.49 5.9K
11:39 46.47 46.47 46.42 46.47 22.3K
11:40 46.46 46.46 46.37 46.37 36.9K
11:41 46.33 46.40 46.33 46.40 21.7K
11:42 46.39 46.41 46.37 46.40 8.3K
11:43 46.40 46.40 46.38 46.40 43.6K
11:44 46.34 46.40 46.34 46.40 25.9K
11:45 46.38 46.38 46.36 46.37 5.8K
11:46 46.36 46.40 46.36 46.40 11.2K
11:47 46.40 46.43 46.39 46.41 11.5K
11:48 46.43 46.44 46.41 46.42 18.2K
11:49 46.42 46.43 46.42 46.43 4.6K
11:50 46.42 46.43 46.42 46.43 1.2K
11:51 46.43 46.45 46.43 46.44 5.3K
11:52 46.44 46.45 46.44 46.45 0.1K
11:53 46.44 46.45 46.42 46.42 19.6K
11:54 46.41 46.44 46.41 46.44 1.2K
11:55 46.44 46.44 46.42 46.44 8.1K
11:56 46.48 46.48 46.46 46.46 10.1K
11:57 46.48 46.49 46.45 46.46 7.4K
11:58 46.47 46.47 46.47 46.47 5.1K
11:59 46.47 46.47 46.47 46.47 3.8K
12:00 46.46 46.46 46.45 46.45 10.6K
12:01 46.45 46.45 46.45 46.45 0.0K
12:02 46.45 46.45 46.36 46.37 23.2K
12:03 46.36 46.36 46.18 46.18 263.2K
12:04 46.18 46.19 46.18 46.18 16.6K
12:05 46.18 46.19 46.18 46.19 16.8K
12:06 46.20 46.20 46.19 46.20 9.2K
12:07 46.20 46.26 46.20 46.26 42.8K
12:08 46.26 46.26 46.24 46.26 6.1K
12:09 46.31 46.31 46.26 46.26 60.3K
12:10 46.25 46.31 46.25 46.31 12.2K
12:11 46.28 46.28 46.26 46.27 27.8K
12:12 46.26 46.27 46.23 46.27 6.5K
12:13 46.27 46.27 46.27 46.27 4.7K
12:14 46.25 46.27 46.25 46.27 0.6K
12:15 46.30 46.31 46.27 46.27 3.6K
12:16 46.28 46.28 46.26 46.26 0.5K
12:17 46.26 46.26 46.26 46.26 0.0K
12:18 46.27 46.27 46.27 46.27 5.1K
12:19 46.28 46.28 46.26 46.26 0.7K
12:20 46.26 46.26 46.24 46.26 4.0K
12:21 46.21 46.22 46.20 46.22 41.3K
12:22 46.20 46.22 46.20 46.22 0.5K
12:23 46.22 46.22 46.10 46.12 69.9K
12:24 46.08 46.09 46.07 46.09 24.6K
12:25 46.10 46.11 46.09 46.10 9.8K
12:26 46.09 46.11 46.09 46.11 11.3K
12:27 46.13 46.19 46.13 46.19 5.3K
12:28 46.15 46.17 46.15 46.17 1.0K
12:29 46.15 46.15 46.13 46.13 6.5K
12:30 46.10 46.10 46.09 46.10 3.6K
12:31 46.10 46.14 46.10 46.14 14.0K
12:32 46.14 46.15 46.11 46.11 9.1K
12:33 46.10 46.11 46.10 46.10 0.6K
12:34 46.09 46.12 46.09 46.12 3.0K
12:35 46.13 46.15 46.13 46.15 6.5K
12:36 46.15 46.16 46.13 46.13 3.5K
12:37 46.15 46.15 46.15 46.15 0.1K
12:38 46.16 46.19 46.16 46.19 3.7K
12:39 46.17 46.21 46.17 46.21 9.4K
12:40 46.23 46.23 46.21 46.22 7.3K
12:41 46.22 46.22 46.21 46.21 3.1K
12:42 46.21 46.24 46.21 46.24 7.6K
12:43 46.27 46.28 46.26 46.26 12.6K
12:44 46.27 46.27 46.26 46.27 0.8K
12:45 46.27 46.27 46.25 46.25 2.1K
12:46 46.25 46.25 46.25 46.25 3.5K
12:47 46.25 46.25 46.24 46.24 0.2K
12:48 46.21 46.28 46.21 46.27 59.8K
12:49 46.28 46.35 46.28 46.34 42.2K
12:50 46.33 46.34 46.32 46.33 12.9K
12:51 46.32 46.34 46.32 46.34 4.2K
12:52 46.37 46.39 46.37 46.38 10.8K
12:53 46.41 46.41 46.39 46.39 25.8K
12:54 46.40 46.43 46.39 46.42 90.8K
12:55 46.42 46.43 46.39 46.43 12.7K
12:56 46.42 46.43 46.42 46.43 8.8K
12:57 46.39 46.43 46.38 46.43 6.5K
12:58 46.44 46.44 46.43 46.43 3.2K
12:59 46.43 46.48 46.43 46.48 8.9K
13:00 46.48 46.48 46.46 46.46 2.6K
13:01 46.49 46.49 46.46 46.46 4.9K
13:02 46.48 46.48 46.44 46.46 3.2K
13:03 46.45 46.49 46.45 46.49 6.8K
13:04 46.50 46.50 46.49 46.50 10.8K
13:05 46.50 46.52 46.50 46.52 3.3K
13:06 46.53 46.53 46.51 46.52 8.9K
13:07 46.50 46.50 46.48 46.48 13.2K
13:08 46.47 46.56 46.47 46.54 69.8K
13:09 46.53 46.58 46.53 46.58 40.0K
13:10 46.58 46.58 46.54 46.54 18.7K
13:11 46.55 46.55 46.52 46.55 10.2K
13:12 46.53 46.53 46.53 46.53 1.2K
13:13 46.52 46.54 46.52 46.54 1.9K
13:14 46.54 46.58 46.54 46.56 11.0K
13:15 46.56 46.56 46.52 46.52 8.1K
13:16 46.55 46.55 46.51 46.51 8.4K
13:17 46.50 46.51 46.50 46.51 9.8K
13:18 46.51 46.55 46.46 46.46 83.1K
13:19 46.50 46.53 46.47 46.53 11.3K
13:20 46.53 46.56 46.53 46.54 6.8K
13:21 46.55 46.56 46.55 46.55 4.1K
13:22 46.55 46.55 46.52 46.53 2.2K
13:23 46.53 46.53 46.51 46.53 1.2K
13:24 46.54 46.54 46.50 46.50 1.9K
13:25 46.50 46.51 46.47 46.51 54.5K
13:26 46.49 46.49 46.48 46.48 1.3K
13:27 46.49 46.49 46.48 46.48 1.2K
13:28 46.47 46.47 46.45 46.47 1.4K
13:29 46.49 46.49 46.48 46.49 1.1K
13:30 46.49 46.49 46.47 46.49 1.0K
13:31 46.49 46.49 46.49 46.49 2.4K
13:32 46.49 46.49 46.49 46.49 1.3K
13:33 46.48 46.48 46.45 46.45 4.4K
13:34 46.47 46.48 46.47 46.48 3.9K
13:35 46.48 46.53 46.48 46.53 4.5K
13:36 46.52 46.57 46.52 46.57 6.8K
13:37 46.57 46.59 46.57 46.58 11.2K
13:38 46.59 46.59 46.56 46.56 8.5K
13:39 46.56 46.60 46.56 46.60 2.7K
13:40 46.60 46.60 46.60 46.60 1.1K
13:41 46.61 46.61 46.59 46.60 6.1K
13:42 46.61 46.62 46.59 46.60 4.6K
13:43 46.60 46.60 46.59 46.60 5.3K
13:44 46.60 46.64 46.60 46.63 58.1K
13:45 46.61 46.64 46.61 46.63 20.2K
13:46 46.60 46.60 46.59 46.59 2.7K
13:47 46.61 46.63 46.58 46.63 2.9K
13:48 46.62 46.62 46.61 46.61 14.9K
13:49 46.61 46.61 46.59 46.59 1.7K
13:50 46.60 46.61 46.59 46.61 2.7K
13:51 46.61 46.61 46.60 46.60 2.3K
13:52 46.60 46.60 46.58 46.60 1.7K
13:53 46.60 46.60 46.60 46.60 1.4K
13:54 46.60 46.60 46.60 46.60 1.9K
13:55 46.60 46.60 46.59 46.59 2.8K
13:56 46.59 46.60 46.59 46.60 8.7K
13:57 46.60 46.60 46.60 46.60 1.1K
13:58 46.60 46.60 46.60 46.60 3.4K
13:59 46.60 46.60 46.60 46.60 3.2K
14:00 46.60 46.64 46.60 46.60 7.2K
14:01 46.64 46.64 46.63 46.63 6.8K
14:02 46.62 46.62 46.59 46.59 1.8K
14:03 46.60 46.60 46.60 46.60 1.0K
14:04 46.60 46.60 46.60 46.60 1.0K
14:05 46.59 46.60 46.59 46.59 0.8K
14:06 46.64 46.64 46.63 46.63 4.1K
14:07 46.63 46.63 46.63 46.63 3.9K
14:08 46.61 46.63 46.61 46.63 1.4K
14:09 46.63 46.63 46.63 46.63 0.6K
14:10 46.62 46.62 46.61 46.61 1.3K
14:11 46.60 46.61 46.60 46.61 1.1K
14:12 46.60 46.60 46.57 46.57 2.7K
14:13 46.58 46.59 46.56 46.59 1.3K
14:14 46.59 46.60 46.55 46.55 13.7K
14:15 46.48 46.48 46.47 46.47 119.3K
14:16 46.44 46.46 46.44 46.46 1.6K
14:17 46.45 46.47 46.45 46.46 2.4K
14:18 46.46 46.48 46.46 46.46 1.2K
14:19 46.48 46.48 46.44 46.44 3.6K
14:20 46.48 46.50 46.48 46.50 10.9K
14:21 46.50 46.52 46.50 46.51 2.3K
14:22 46.51 46.51 46.50 46.51 2.3K
14:23 46.49 46.50 46.49 46.50 1.1K
14:24 46.50 46.50 46.49 46.50 4.8K
14:25 46.50 46.55 46.50 46.55 57.3K
14:26 46.60 46.63 46.59 46.63 21.8K
14:27 46.62 46.64 46.60 46.64 13.4K
14:28 46.65 46.67 46.63 46.67 57.7K
14:29 46.64 46.64 46.62 46.62 0.2K
14:30 46.65 46.65 46.64 46.64 0.8K
14:31 46.66 46.66 46.63 46.63 0.6K
14:32 46.63 46.63 46.62 46.62 2.0K
14:33 46.61 46.61 46.60 46.61 1.1K
14:34 46.60 46.64 46.59 46.64 6.4K
14:35 46.67 46.70 46.65 46.70 14.6K
14:36 46.70 46.70 46.70 46.70 6.0K
14:37 46.74 46.75 46.74 46.75 13.7K
14:38 46.78 46.78 46.73 46.74 43.7K
14:39 46.75 46.75 46.75 46.75 5.7K
14:40 46.73 46.85 46.73 46.85 23.5K
14:41 46.84 46.86 46.83 46.84 4.3K
14:42 46.83 46.83 46.81 46.81 13.9K
14:43 46.85 46.87 46.82 46.82 18.0K
14:44 46.84 46.89 46.84 46.89 17.5K
14:45 46.90 46.90 46.86 46.86 21.6K
14:46 46.86 46.86 46.85 46.86 5.6K
14:47 46.86 46.86 46.84 46.84 0.8K
14:48 46.86 46.86 46.84 46.85 15.3K
14:49 46.86 46.86 46.84 46.84 0.7K
14:50 46.83 46.83 46.80 46.80 15.4K
14:51 46.80 46.85 46.80 46.81 1.0K
14:52 46.74 46.79 46.74 46.79 34.9K
14:53 46.75 46.76 46.75 46.76 0.2K
14:54 46.77 46.77 46.77 46.77 0.1K
14:55 46.78 46.81 46.78 46.81 2.2K
14:56 46.82 46.82 46.80 46.80 11.4K
14:57 46.81 46.81 46.79 46.79 2.0K
14:58 46.81 46.81 46.80 46.80 2.0K
14:59 46.80 46.81 46.80 46.80 7.6K
15:00 46.81 46.81 46.81 46.81 1.0K
15:01 46.81 46.81 46.81 46.81 1.6K
15:02 46.81 46.81 46.80 46.80 1.6K
15:03 46.81 46.81 46.79 46.79 2.4K
15:04 46.75 46.75 46.73 46.75 7.8K
15:05 46.75 46.80 46.75 46.80 2.9K
15:06 46.83 46.83 46.83 46.83 0.7K
15:07 46.81 46.81 46.79 46.79 3.8K
15:08 46.81 46.89 46.81 46.89 13.1K
15:09 46.89 46.89 46.83 46.83 14.4K
15:10 46.83 46.85 46.83 46.85 1.0K
15:11 46.84 46.84 46.80 46.80 2.5K
15:12 46.79 46.79 46.64 46.64 116.3K
15:13 46.64 46.64 46.64 46.64 0.5K
15:14 46.64 46.65 46.62 46.62 8.1K
15:15 46.62 46.62 46.61 46.61 4.0K
15:16 46.61 46.61 46.61 46.61 0.5K
15:17 46.61 46.63 46.61 46.63 0.6K
15:18 46.63 46.63 46.55 46.55 32.3K
15:19 46.58 46.58 46.55 46.56 2.1K
15:20 46.59 46.63 46.59 46.63 4.7K
15:21 46.61 46.61 46.61 46.61 0.3K
15:22 46.62 46.62 46.62 46.62 1.9K
15:23 46.61 46.61 46.60 46.60 3.3K
15:24 46.59 46.59 46.59 46.59 0.2K
15:25 46.59 46.59 46.53 46.53 10.7K
15:26 46.55 46.55 46.54 46.54 26.9K
15:27 46.53 46.53 46.53 46.53 1.6K
15:28 46.55 46.57 46.55 46.57 7.3K
15:29 46.57 46.59 46.57 46.59 0.0K
15:31 46.59 46.60 46.59 46.60 0.1K
15:32 46.60 46.60 46.60 46.60 1.1K
15:34 46.61 46.61 46.61 46.61 0.0K
15:35 46.61 46.61 46.60 46.60 3.0K
15:36 46.61 46.61 46.61 46.61 0.0K
15:37 46.61 46.64 46.61 46.64 10.0K
15:38 46.64 46.64 46.64 46.64 3.0K
15:39 46.65 46.65 46.65 46.65 1.7K
15:40 46.66 46.67 46.66 46.66 3.8K
15:41 46.66 46.67 46.66 46.66 3.9K
15:42 46.67 46.67 46.65 46.65 0.2K
15:44 46.67 46.67 46.67 46.67 0.0K
15:45 46.68 46.68 46.68 46.68 0.0K
15:46 46.67 46.67 46.65 46.65 0.1K
15:47 46.65 46.66 46.65 46.65 2.1K
15:48 46.65 46.65 46.65 46.65 15.4K
15:49 46.55 46.55 46.54 46.54 19.5K
15:50 46.56 46.57 46.56 46.57 0.2K
15:51 46.55 46.55 46.55 46.55 0.2K
15:52 46.54 46.54 46.50 46.50 1.7K
15:53 46.51 46.51 46.51 46.51 1.1K
15:54 46.40 46.43 46.40 46.43 41.2K
15:55 46.40 46.42 46.40 46.41 7.6K
15:56 46.38 46.38 46.37 46.37 17.2K
15:57 46.38 46.40 46.38 46.40 2.3K
15:58 46.40 46.40 46.37 46.37 1.3K
15:59 46.40 46.40 46.40 46.40 0.0K
16:00 46.39 46.40 46.39 46.39 1.6K
16:01 46.40 46.42 46.40 46.42 3.3K
16:02 46.44 46.46 46.44 46.46 10.2K
16:03 46.46 46.46 46.46 46.46 0.0K
16:04 46.47 46.47 46.47 46.47 2.3K
16:06 46.47 46.47 46.45 46.45 6.4K
16:07 46.39 46.39 46.36 46.36 29.2K
16:08 46.40 46.40 46.38 46.38 1.2K
16:09 46.38 46.38 46.36 46.36 2.9K
16:10 46.37 46.37 46.36 46.36 0.2K
16:11 46.35 46.37 46.35 46.36 2.2K
16:12 46.36 46.36 46.28 46.28 127.3K
16:13 46.29 46.29 46.27 46.28 9.9K
16:14 46.30 46.30 46.30 46.30 0.1K
16:15 46.30 46.30 46.29 46.29 1.5K
16:16 46.30 46.32 46.30 46.30 1.7K
16:17 46.30 46.30 46.30 46.30 0.5K
16:18 46.29 46.29 46.27 46.27 2.5K
16:19 46.27 46.28 46.26 46.26 1.3K
16:20 46.26 46.27 46.26 46.26 2.9K
16:21 46.23 46.24 46.23 46.23 2.7K
16:22 46.23 46.27 46.23 46.27 2.7K
16:23 46.27 46.28 46.27 46.28 1.1K
16:24 46.26 46.26 46.24 46.24 1.7K
16:25 46.27 46.27 46.23 46.23 2.2K
16:26 46.25 46.27 46.24 46.24 0.3K
16:27 46.23 46.28 46.23 46.28 3.9K
16:28 46.26 46.26 46.25 46.25 1.1K
16:29 46.25 46.30 46.25 46.29 4.6K
16:30 46.29 46.30 46.29 46.29 0.2K
16:31 46.29 46.29 46.27 46.27 1.1K
16:32 46.29 46.29 46.29 46.29 0.2K
16:33 46.32 46.32 46.31 46.31 5.8K
16:34 46.30 46.34 46.30 46.34 12.1K
16:35 46.35 46.38 46.35 46.37 4.6K
16:36 46.37 46.37 46.35 46.37 2.9K
16:37 46.37 46.37 46.35 46.35 0.1K
16:38 46.36 46.39 46.36 46.39 2.7K
16:39 46.39 46.39 46.39 46.39 8.2K
16:40 46.39 46.39 46.38 46.38 2.3K
16:41 46.36 46.36 46.35 46.35 4.9K
16:42 46.34 46.34 46.31 46.31 1.5K
16:43 46.33 46.33 46.31 46.31 0.5K
16:44 46.31 46.32 46.30 46.32 1.6K
16:45 46.32 46.32 46.31 46.31 0.7K
16:46 46.30 46.33 46.30 46.32 3.1K
16:47 46.32 46.32 46.32 46.32 0.0K
16:48 46.30 46.31 46.29 46.29 22.0K
16:49 46.29 46.29 46.29 46.29 0.1K
16:50 46.25 46.26 46.25 46.25 6.1K
16:51 46.25 46.27 46.25 46.27 4.9K
16:52 46.27 46.27 46.26 46.26 0.9K
16:53 46.26 46.30 46.26 46.30 2.6K
16:54 46.30 46.30 46.27 46.27 1.6K
16:55 46.27 46.27 46.25 46.25 4.8K
16:56 46.24 46.24 46.23 46.23 2.0K
16:57 46.25 46.25 46.25 46.25 0.4K
16:58 46.25 46.27 46.25 46.27 2.1K
16:59 46.25 46.26 46.24 46.24 1.5K
17:00 46.23 46.24 46.23 46.24 2.1K
17:01 46.23 46.23 46.23 46.23 2.4K
17:02 46.24 46.26 46.24 46.26 1.7K
17:03 46.27 46.29 46.27 46.29 0.9K
17:04 46.28 46.28 46.26 46.26 0.9K
17:05 46.26 46.26 46.25 46.26 4.1K
17:06 46.23 46.24 46.23 46.24 7.1K
17:07 46.23 46.24 46.22 46.24 8.5K
17:08 46.23 46.26 46.22 46.26 8.9K
17:09 46.28 46.28 46.27 46.27 0.6K
17:10 46.28 46.28 46.25 46.28 7.7K
17:11 46.27 46.27 46.27 46.27 1.2K
17:12 46.27 46.30 46.27 46.29 1.1K
17:13 46.29 46.29 46.25 46.25 12.6K
17:14 46.21 46.21 46.20 46.20 10.8K
17:15 46.19 46.19 46.17 46.18 6.3K
17:16 46.17 46.21 46.17 46.21 2.6K
17:17 46.22 46.22 46.20 46.21 0.6K
17:18 46.20 46.21 46.20 46.21 1.9K
17:19 46.20 46.22 46.20 46.21 5.2K
17:20 46.20 46.26 46.20 46.26 2.0K
17:21 46.28 46.28 46.27 46.27 5.6K
17:22 46.27 46.27 46.26 46.26 0.9K
17:23 46.26 46.26 46.26 46.26 3.3K
17:24 46.26 46.29 46.26 46.28 19.3K
17:25 46.30 46.30 46.30 46.30 4.4K
17:26 46.27 46.29 46.27 46.27 0.1K
17:27 46.29 46.29 46.29 46.29 0.2K
17:28 46.26 46.27 46.26 46.27 0.7K
17:29 46.27 46.27 46.27 46.27 0.9K
17:30 46.30 46.33 46.30 46.33 29.5K
17:31 46.34 46.34 46.34 46.34 1.5K
17:32 46.38 46.47 46.38 46.43 52.3K
17:33 46.43 46.45 46.43 46.45 0.4K
17:34 46.43 46.44 46.43 46.44 2.3K
17:35 46.44 46.44 46.43 46.43 0.7K
17:36 46.44 46.44 46.43 46.43 1.4K
17:37 46.40 46.40 46.40 46.40 0.1K
17:38 46.40 46.41 46.37 46.39 0.9K
17:39 46.40 46.44 46.40 46.42 7.9K
17:40 46.43 46.47 46.43 46.47 6.1K
17:41 46.44 46.44 46.40 46.40 0.9K
17:42 46.41 46.41 46.37 46.41 1.2K
17:43 46.42 46.42 46.41 46.41 0.7K
17:44 46.40 46.41 46.40 46.41 0.2K
17:45 46.40 46.40 46.39 46.39 2.6K
17:46 46.40 46.40 46.39 46.40 1.4K
17:47 46.40 46.40 46.39 46.39 3.6K
17:48 46.42 46.45 46.42 46.45 3.5K
17:49 46.42 46.42 46.41 46.41 0.8K
17:50 46.40 46.41 46.40 46.41 1.1K
17:51 46.41 46.43 46.41 46.43 4.5K
17:52 46.43 46.43 46.42 46.43 21.8K
17:53 46.43 46.43 46.43 46.43 0.2K
17:54 46.42 46.42 46.40 46.40 1.3K
17:55 46.42 46.44 46.41 46.44 17.6K
17:56 46.45 46.45 46.45 46.45 8.9K
17:57 46.44 46.44 46.41 46.41 0.6K
17:58 46.42 46.42 46.42 46.42 0.1K
17:59 46.44 46.44 46.43 46.43 1.0K
18:00 46.43 46.44 46.43 46.44 0.3K
18:01 46.43 46.43 46.43 46.43 0.0K
18:02 46.44 46.44 46.42 46.42 0.3K
18:03 46.41 46.42 46.41 46.42 1.5K
18:04 46.44 46.44 46.44 46.44 0.0K
18:05 46.44 46.45 46.44 46.45 0.5K
18:06 46.44 46.44 46.44 46.44 0.4K
18:07 46.45 46.45 46.45 46.45 0.2K
18:08 46.45 46.48 46.45 46.48 17.7K
18:09 46.47 46.47 46.46 46.46 1.9K
18:10 46.45 46.45 46.45 46.45 4.7K
18:11 46.45 46.45 46.41 46.41 7.8K
18:12 46.43 46.43 46.43 46.43 0.0K
18:13 46.41 46.41 46.40 46.40 0.8K
18:14 46.41 46.41 46.38 46.38 0.7K
18:15 46.42 46.42 46.37 46.37 0.7K
18:16 46.36 46.36 46.36 46.36 0.0K
18:17 46.31 46.32 46.31 46.31 75.8K
18:18 46.30 46.30 46.30 46.30 1.1K
18:19 46.36 46.36 46.33 46.33 5.1K
18:20 46.32 46.32 46.32 46.32 2.9K
18:21 46.31 46.33 46.31 46.33 2.9K
18:22 46.36 46.36 46.33 46.35 2.6K
18:23 46.33 46.36 46.33 46.33 2.0K
18:24 46.31 46.32 46.30 46.30 8.5K
18:25 46.31 46.31 46.30 46.30 0.6K
18:26 46.32 46.32 46.28 46.28 8.9K
18:27 46.31 46.31 46.31 46.31 13.9K
18:28 46.30 46.30 46.25 46.25 10.5K
18:29 46.25 46.26 46.25 46.26 2.1K
18:30 46.28 46.28 46.22 46.22 22.8K
18:31 46.20 46.20 46.20 46.20 24.1K
18:32 46.16 46.17 46.16 46.17 25.6K
18:33 46.16 46.16 46.11 46.11 101.1K
18:34 46.12 46.13 46.11 46.11 32.0K
18:35 46.12 46.12 46.10 46.10 12.7K
18:36 46.10 46.10 46.10 46.10 0.1K
18:37 46.10 46.10 46.09 46.10 7.3K
18:38 46.08 46.09 46.06 46.09 31.4K
18:39 46.09 46.10 46.08 46.10 0.2K
18:45 46.09 46.09 46.09 46.09 4.6K
18:46 46.09 46.09 46.09 46.09 0.2K
18:49 46.09 46.09 46.09 46.09 0.7K
19:04 46.09 46.09 46.09 46.09 1.2K
19:05 46.14 46.15 46.10 46.10 9.9K
19:06 46.10 46.12 46.10 46.12 3.5K
19:07 46.12 46.12 46.11 46.11 0.1K
19:08 46.12 46.14 46.12 46.14 6.1K
19:09 46.14 46.14 46.11 46.13 3.0K
19:10 46.12 46.12 46.12 46.12 3.1K
19:11 46.12 46.12 46.10 46.12 3.8K
19:12 46.09 46.09 46.02 46.02 35.8K
19:13 46.04 46.04 46.02 46.03 5.2K
19:14 46.03 46.04 46.03 46.04 0.1K
19:15 46.04 46.07 46.02 46.07 0.2K
19:16 46.06 46.06 46.05 46.05 0.3K
19:17 46.05 46.07 46.05 46.07 0.6K
19:18 46.06 46.06 46.06 46.06 0.3K
19:19 46.06 46.06 46.06 46.06 0.2K
19:20 46.06 46.08 46.06 46.08 0.8K
19:21 46.08 46.08 46.08 46.08 1.0K
19:22 46.10 46.10 46.10 46.10 0.0K
19:23 46.10 46.10 46.08 46.08 1.8K
19:24 46.09 46.09 46.09 46.09 0.0K
19:25 46.10 46.10 46.10 46.10 2.1K
19:26 46.10 46.13 46.10 46.13 22.0K
19:27 46.13 46.13 46.10 46.10 0.7K
19:28 46.12 46.12 46.12 46.12 0.2K
19:29 46.12 46.12 46.12 46.12 0.5K
19:30 46.09 46.11 46.09 46.11 1.1K
19:31 46.11 46.11 46.09 46.09 0.2K
19:32 46.11 46.11 46.11 46.11 2.5K
19:33 46.10 46.10 46.10 46.10 0.1K
19:34 46.06 46.07 46.06 46.07 22.9K
19:35 46.06 46.06 46.06 46.06 45.0K
19:36 46.06 46.06 46.05 46.05 53.8K
19:37 46.06 46.06 46.03 46.03 3.0K
19:38 46.07 46.07 46.07 46.07 5.0K
19:39 46.05 46.05 46.05 46.05 0.0K
19:40 46.07 46.07 46.07 46.07 0.0K
19:41 46.07 46.09 46.07 46.09 0.1K
19:42 46.07 46.08 46.07 46.08 0.1K
19:43 46.13 46.13 46.10 46.10 50.3K
19:46 46.09 46.09 46.09 46.09 0.0K
19:47 46.11 46.11 46.09 46.09 0.3K
19:48 46.10 46.11 46.10 46.11 1.2K
19:49 46.11 46.13 46.11 46.13 1.2K
19:50 46.12 46.12 46.11 46.11 0.3K
19:51 46.11 46.13 46.11 46.11 1.0K
19:52 46.13 46.13 46.13 46.13 0.1K
19:54 46.13 46.13 46.13 46.13 2.0K
19:55 46.13 46.15 46.13 46.15 13.6K
19:56 46.15 46.15 46.14 46.14 9.0K
19:59 46.14 46.14 46.13 46.13 2.0K
20:00 46.13 46.13 46.12 46.12 0.2K
20:01 46.13 46.13 46.13 46.13 1.0K
20:03 46.11 46.11 46.11 46.11 0.1K
20:04 46.12 46.13 46.12 46.13 1.4K
20:05 46.13 46.13 46.13 46.13 0.0K
20:06 46.13 46.13 46.13 46.13 0.0K
20:09 46.12 46.12 46.11 46.11 1.0K
20:10 46.12 46.12 46.12 46.12 0.1K
20:11 46.12 46.12 46.12 46.12 2.9K
20:12 46.11 46.12 46.11 46.12 0.7K
20:13 46.12 46.12 46.12 46.12 0.0K
20:14 46.11 46.11 46.11 46.11 0.3K
20:15 46.10 46.10 46.10 46.10 1.0K
20:17 46.11 46.11 46.11 46.11 0.0K
20:18 46.11 46.11 46.11 46.11 0.1K
20:19 46.12 46.12 46.12 46.12 0.1K
20:20 46.12 46.12 46.12 46.12 0.3K
20:21 46.12 46.12 46.12 46.12 0.1K
20:22 46.12 46.12 46.11 46.11 0.0K
20:23 46.12 46.12 46.12 46.12 7.1K
20:24 46.12 46.12 46.12 46.12 11.0K
20:25 46.12 46.12 46.12 46.12 0.5K
20:26 46.12 46.12 46.12 46.12 0.1K
20:27 46.12 46.12 46.12 46.12 0.8K
20:28 46.12 46.12 46.12 46.12 2.6K
20:29 46.12 46.12 46.12 46.12 0.0K
20:30 46.12 46.12 46.12 46.12 6.5K
20:31 46.13 46.14 46.13 46.14 21.6K
20:33 46.12 46.12 46.12 46.12 2.3K
20:34 46.13 46.14 46.13 46.14 0.5K
20:36 46.14 46.14 46.14 46.14 0.0K
20:37 46.14 46.14 46.14 46.14 0.0K
20:38 46.14 46.14 46.14 46.14 10.0K
20:39 46.14 46.14 46.14 46.14 0.0K
20:41 46.14 46.14 46.12 46.12 0.2K
20:42 46.12 46.12 46.12 46.12 0.0K
20:43 46.14 46.14 46.14 46.14 0.1K
20:44 46.14 46.14 46.14 46.14 0.0K
20:48 46.14 46.14 46.12 46.12 0.9K
20:49 46.12 46.12 46.11 46.11 0.0K
20:50 46.11 46.11 46.11 46.11 0.0K
20:51 46.11 46.11 46.11 46.11 3.5K
20:52 46.10 46.10 46.10 46.10 0.0K
20:53 46.11 46.11 46.11 46.11 0.0K
20:54 46.11 46.11 46.10 46.10 3.8K
20:55 46.09 46.09 46.09 46.09 0.1K
20:56 46.09 46.09 46.09 46.09 3.1K
20:57 46.08 46.09 46.08 46.09 0.0K
20:59 46.09 46.09 46.09 46.09 0.0K
21:00 46.08 46.08 46.08 46.08 2.1K
21:02 46.08 46.08 46.08 46.08 0.0K
21:03 46.08 46.08 46.08 46.08 0.6K
21:04 46.08 46.08 46.08 46.08 0.1K
21:05 46.07 46.07 46.07 46.07 2.8K
21:06 46.07 46.07 46.06 46.07 0.6K
21:09 46.07 46.07 46.07 46.07 0.2K
21:11 46.07 46.07 46.07 46.07 0.0K
21:12 46.07 46.07 46.07 46.07 0.2K
21:14 46.07 46.07 46.07 46.07 0.1K
21:16 46.07 46.07 46.07 46.07 0.5K
21:17 46.07 46.07 46.07 46.07 0.3K
21:18 46.07 46.07 46.06 46.06 0.3K
21:19 46.06 46.07 46.06 46.07 1.0K
21:20 46.07 46.07 46.07 46.07 0.7K
21:21 46.08 46.08 46.08 46.08 0.1K
21:22 46.10 46.10 46.09 46.09 11.0K
21:23 46.09 46.09 46.09 46.09 3.0K
21:25 46.09 46.09 46.09 46.09 0.2K
21:26 46.10 46.10 46.09 46.09 2.5K
21:27 46.09 46.09 46.09 46.09 0.1K
21:28 46.09 46.09 46.09 46.09 0.1K
21:29 46.08 46.08 46.08 46.08 0.0K
21:30 46.07 46.07 46.07 46.07 0.1K
21:31 46.09 46.09 46.08 46.08 0.1K
21:32 46.09 46.09 46.09 46.09 0.0K
21:33 46.09 46.09 46.09 46.09 0.0K
21:35 46.09 46.09 46.08 46.08 0.1K
21:36 46.09 46.09 46.08 46.08 1.1K
21:37 46.08 46.09 46.08 46.09 0.5K
21:38 46.09 46.09 46.09 46.09 0.1K
21:39 46.08 46.08 46.08 46.08 0.0K
21:41 46.09 46.09 46.09 46.09 0.0K
21:42 46.09 46.09 46.09 46.09 0.0K
21:43 46.09 46.09 46.09 46.09 1.5K
21:44 46.10 46.11 46.10 46.11 0.5K
21:45 46.11 46.11 46.10 46.10 0.2K
21:46 46.11 46.11 46.11 46.11 0.1K
21:47 46.11 46.13 46.11 46.11 0.6K
21:48 46.13 46.13 46.13 46.13 0.0K
21:50 46.13 46.13 46.13 46.13 0.0K
21:51 46.12 46.12 46.12 46.12 1.0K
21:52 46.11 46.11 46.11 46.11 0.5K
21:53 46.11 46.11 46.11 46.11 0.1K
21:54 46.11 46.11 46.11 46.11 0.0K
21:55 46.10 46.10 46.10 46.10 0.0K
21:58 46.10 46.10 46.10 46.10 0.0K
21:59 46.11 46.11 46.10 46.10 0.0K
22:00 46.10 46.10 46.08 46.08 3.4K
22:01 46.11 46.12 46.11 46.12 1.1K
22:02 46.12 46.12 46.12 46.12 0.1K
22:03 46.12 46.12 46.10 46.10 0.2K
22:05 46.12 46.12 46.12 46.12 0.2K
22:08 46.11 46.11 46.11 46.11 0.0K
22:09 46.10 46.11 46.10 46.11 0.2K
22:10 46.11 46.11 46.11 46.11 0.1K
22:13 46.11 46.11 46.11 46.11 0.0K
22:14 46.11 46.11 46.11 46.11 2.2K
22:15 46.11 46.11 46.11 46.11 2.5K
22:16 46.11 46.11 46.11 46.11 0.0K
22:17 46.10 46.10 46.10 46.10 6.7K
22:18 46.11 46.11 46.11 46.11 2.2K
22:19 46.11 46.12 46.11 46.12 4.6K
22:20 46.12 46.12 46.12 46.12 0.0K
22:23 46.11 46.11 46.11 46.11 1.6K
22:24 46.11 46.11 46.11 46.11 2.2K
22:25 46.11 46.11 46.11 46.11 0.0K
22:26 46.11 46.11 46.11 46.11 0.3K
22:28 46.11 46.11 46.11 46.11 0.0K
22:30 46.09 46.09 46.09 46.09 0.0K
22:31 46.11 46.11 46.11 46.11 0.0K
22:33 46.11 46.11 46.11 46.11 0.0K
22:35 46.10 46.11 46.10 46.11 0.2K
22:36 46.09 46.09 46.09 46.09 0.3K
22:37 46.09 46.09 46.08 46.08 43.8K
22:38 46.08 46.08 46.05 46.08 5.0K
22:39 46.08 46.08 46.08 46.08 0.4K
22:40 46.08 46.08 46.08 46.08 0.3K
22:42 46.09 46.09 46.09 46.09 3.0K
22:44 46.10 46.10 46.07 46.07 3.4K
22:47 46.09 46.09 46.09 46.09 0.1K
22:48 46.08 46.08 46.08 46.08 0.2K
22:49 46.08 46.08 46.08 46.08 0.0K
22:50 46.08 46.08 46.08 46.08 0.0K
22:51 46.08 46.08 46.08 46.08 0.2K
22:52 46.08 46.08 46.05 46.05 0.8K
22:53 46.07 46.07 46.07 46.07 0.1K
22:56 46.05 46.07 46.05 46.07 1.8K
22:57 46.11 46.11 46.11 46.11 50.9K
22:58 46.10 46.10 46.10 46.10 0.4K
23:01 46.11 46.11 46.11 46.11 11.2K
23:05 46.10 46.10 46.10 46.10 3.7K
23:06 46.10 46.10 46.10 46.10 0.2K
23:07 46.08 46.08 46.08 46.08 0.0K
23:08 46.10 46.10 46.10 46.10 0.0K
23:10 46.10 46.10 46.05 46.05 2.0K
23:12 46.06 46.07 46.05 46.07 0.6K
23:13 46.07 46.07 46.07 46.07 1.3K
23:14 46.17 46.17 46.17 46.17 125.3K
23:15 46.16 46.17 46.16 46.16 3.9K
23:16 46.24 46.25 46.24 46.25 147.3K
23:17 46.25 46.30 46.25 46.30 15.8K
23:18 46.26 46.27 46.26 46.27 5.0K
23:19 46.28 46.28 46.28 46.28 7.0K
23:21 46.28 46.30 46.28 46.29 16.0K
23:22 46.29 46.29 46.29 46.29 0.4K
23:23 46.28 46.28 46.28 46.28 0.2K
23:24 46.28 46.28 46.28 46.28 0.0K
23:25 46.28 46.32 46.28 46.30 21.3K
23:26 46.30 46.30 46.30 46.30 2.2K
23:28 46.30 46.30 46.30 46.30 0.0K
23:29 46.30 46.31 46.30 46.31 0.0K
23:30 46.32 46.33 46.32 46.33 2.3K
23:32 46.35 46.39 46.34 46.34 6.7K
23:33 46.35 46.35 46.35 46.35 2.2K
23:34 46.37 46.37 46.37 46.37 2.8K
23:35 46.36 46.37 46.36 46.37 9.1K
23:36 46.34 46.40 46.34 46.40 3.8K
23:38 46.38 46.43 46.38 46.43 7.1K
23:39 46.40 46.40 46.40 46.40 3.3K
23:41 46.39 46.40 46.39 46.40 10.0K
23:43 46.40 46.40 46.40 46.40 0.4K
23:44 46.39 46.39 46.39 46.39 0.0K
23:45 46.39 46.39 46.39 46.39 0.5K
23:46 46.42 46.42 46.36 46.40 4.3K
23:47 46.38 46.38 46.34 46.34 2.5K
23:48 46.31 46.31 46.29 46.29 7.1K
23:49 46.26 46.26 46.25 46.25 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available