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 43.86 43.86 43.86 43.86 1,004.5K
06:51 43.86 43.86 43.86 43.86 0.0K
06:52 43.86 43.86 43.86 43.86 0.0K
06:53 43.86 43.86 43.86 43.86 0.0K
06:54 43.86 43.86 43.86 43.86 0.0K
06:55 43.86 43.86 43.86 43.86 0.0K
06:56 43.86 43.86 43.86 43.86 0.0K
06:57 43.86 43.86 43.86 43.86 0.0K
06:58 43.86 43.86 43.86 43.86 0.0K
06:59 43.86 43.86 43.61 43.61 100.3K
07:00 43.35 43.56 43.35 43.56 265.1K
07:01 43.53 43.61 43.49 43.49 50.6K
07:02 43.56 43.56 43.43 43.46 25.4K
07:03 43.48 43.48 43.44 43.44 9.9K
07:04 43.49 43.49 43.42 43.42 61.8K
07:05 43.44 43.48 43.40 43.48 6.8K
07:06 43.47 43.50 43.46 43.50 20.1K
07:07 43.51 43.55 43.50 43.55 4.2K
07:08 43.55 43.55 43.50 43.50 17.7K
07:09 43.53 43.53 43.47 43.47 8.5K
07:10 43.45 43.46 43.43 43.46 32.9K
07:11 43.43 43.47 43.43 43.43 9.3K
07:12 43.43 43.43 43.40 43.40 4.3K
07:13 43.45 43.47 43.43 43.43 6.7K
07:14 43.44 43.45 43.43 43.43 16.5K
07:15 43.43 43.43 43.37 43.37 4.5K
07:16 43.38 43.39 43.34 43.36 112.2K
07:17 43.28 43.30 43.28 43.28 19.3K
07:18 43.28 43.30 43.28 43.28 8.7K
07:19 43.27 43.28 43.26 43.26 7.5K
07:20 43.26 43.26 43.24 43.24 13.0K
07:21 43.23 43.30 43.21 43.21 260.7K
07:22 43.21 43.21 43.18 43.18 73.7K
07:23 43.15 43.15 43.15 43.15 2.8K
07:24 43.12 43.14 43.12 43.12 65.1K
07:25 43.11 43.11 43.01 43.01 87.9K
07:26 43.02 43.02 43.00 43.02 29.8K
07:27 43.08 43.08 43.04 43.08 20.9K
07:28 43.08 43.08 43.02 43.04 4.3K
07:29 43.02 43.04 43.01 43.04 45.4K
07:30 42.95 42.97 42.94 42.95 28.7K
07:31 42.97 43.05 42.97 43.05 9.7K
07:32 43.03 43.03 43.03 43.03 14.3K
07:33 43.03 43.07 43.03 43.07 10.3K
07:34 43.01 43.01 42.97 42.97 46.4K
07:35 42.94 43.06 42.94 43.06 32.1K
07:36 43.03 43.05 43.03 43.03 15.0K
07:37 43.03 43.03 42.95 42.95 18.6K
07:38 42.95 43.05 42.90 43.05 63.7K
07:39 43.05 43.09 43.05 43.09 7.0K
07:40 43.14 43.14 43.10 43.10 79.5K
07:41 43.11 43.11 43.10 43.11 0.6K
07:42 43.12 43.12 43.10 43.11 31.7K
07:43 43.10 43.10 43.10 43.10 2.0K
07:44 43.10 43.10 43.10 43.10 0.7K
07:45 43.10 43.15 43.10 43.15 16.6K
07:46 43.15 43.17 43.13 43.16 2.6K
07:47 43.15 43.17 43.15 43.17 10.1K
07:48 43.12 43.16 43.12 43.16 5.4K
07:49 43.15 43.15 43.05 43.05 9.9K
07:50 43.06 43.07 43.06 43.06 4.5K
07:51 43.06 43.07 43.04 43.07 5.3K
07:52 42.98 43.01 42.98 43.01 9.7K
07:53 43.00 43.04 43.00 43.04 6.3K
07:54 43.04 43.04 43.00 43.00 12.7K
07:55 43.02 43.03 43.02 43.03 8.4K
07:56 43.02 43.04 43.00 43.00 33.1K
07:57 43.02 43.02 43.00 43.00 1.1K
07:58 42.98 43.06 42.98 43.06 1.8K
07:59 43.02 43.14 43.02 43.13 26.7K
08:00 43.10 43.15 43.10 43.11 17.2K
08:01 43.13 43.14 43.10 43.10 0.2K
08:02 43.03 43.04 43.02 43.04 12.7K
08:03 43.08 43.11 43.05 43.11 14.9K
08:04 43.12 43.12 43.12 43.12 0.0K
08:05 43.15 43.17 43.12 43.15 1.5K
08:06 43.15 43.15 43.07 43.07 34.7K
08:07 43.05 43.07 43.04 43.07 10.8K
08:08 43.07 43.07 43.06 43.07 13.8K
08:09 43.07 43.15 43.07 43.15 17.4K
08:10 43.16 43.17 43.12 43.12 21.6K
08:11 43.13 43.14 43.13 43.14 36.3K
08:12 43.16 43.16 43.13 43.15 8.1K
08:13 43.14 43.15 43.02 43.02 37.0K
08:14 43.08 43.12 43.08 43.12 8.1K
08:15 43.12 43.12 43.08 43.12 19.2K
08:16 43.13 43.13 43.04 43.09 21.2K
08:17 43.02 43.08 43.02 43.08 66.8K
08:18 43.09 43.12 43.08 43.08 1.5K
08:19 43.08 43.10 43.08 43.10 6.1K
08:20 43.12 43.12 43.10 43.10 8.4K
08:21 43.08 43.08 43.03 43.03 7.2K
08:22 43.02 43.10 43.02 43.10 8.8K
08:23 43.07 43.07 43.06 43.07 14.5K
08:24 43.07 43.10 43.07 43.10 2.7K
08:25 43.11 43.12 43.06 43.08 23.0K
08:26 43.09 43.09 43.02 43.03 16.3K
08:27 43.06 43.11 43.06 43.11 7.7K
08:28 43.15 43.16 43.15 43.15 28.7K
08:29 43.15 43.16 43.15 43.15 3.4K
08:30 43.12 43.14 43.10 43.10 18.7K
08:31 43.10 43.11 43.10 43.10 9.3K
08:32 43.11 43.11 43.02 43.03 34.1K
08:33 43.05 43.12 43.05 43.10 13.2K
08:34 43.14 43.17 43.14 43.17 2.0K
08:35 43.19 43.20 43.19 43.20 4.2K
08:36 43.17 43.20 43.17 43.20 26.2K
08:37 43.21 43.21 43.21 43.21 5.5K
08:38 43.20 43.23 43.20 43.20 15.0K
08:39 43.23 43.24 43.19 43.19 14.9K
08:40 43.19 43.19 43.19 43.19 0.0K
08:41 43.16 43.17 43.10 43.10 16.0K
08:42 43.15 43.16 43.15 43.16 5.3K
08:43 43.18 43.23 43.18 43.23 0.1K
08:44 43.23 43.24 43.21 43.21 0.9K
08:45 43.24 43.25 43.24 43.25 0.1K
08:46 43.25 43.27 43.25 43.27 9.7K
08:47 43.27 43.27 43.21 43.24 11.3K
08:48 43.23 43.23 43.20 43.20 12.4K
08:50 43.24 43.24 43.21 43.24 5.3K
08:51 43.24 43.25 43.24 43.25 0.1K
08:52 43.26 43.28 43.26 43.26 6.9K
08:53 43.28 43.28 43.26 43.28 5.3K
08:54 43.29 43.29 43.26 43.28 3.7K
08:55 43.29 43.31 43.29 43.30 11.4K
08:56 43.30 43.30 43.28 43.28 6.3K
08:57 43.28 43.28 43.26 43.26 1.0K
08:58 43.26 43.30 43.26 43.26 2.1K
08:59 43.27 43.30 43.27 43.30 0.1K
09:00 43.32 43.32 43.32 43.32 19.8K
09:01 43.34 43.39 43.33 43.39 6.9K
09:02 43.39 43.39 43.34 43.34 6.5K
09:03 43.38 43.38 43.27 43.27 24.7K
09:04 43.24 43.24 43.19 43.20 15.5K
09:05 43.18 43.21 43.16 43.19 7.2K
09:06 43.15 43.20 43.15 43.19 7.6K
09:07 43.20 43.20 43.18 43.19 8.1K
09:08 43.19 43.20 43.19 43.20 5.0K
09:09 43.20 43.20 43.16 43.16 8.9K
09:10 43.16 43.20 43.16 43.20 1.1K
09:11 43.17 43.17 43.12 43.12 7.6K
09:12 43.11 43.14 43.11 43.12 6.2K
09:13 43.11 43.14 43.10 43.10 10.8K
09:14 43.12 43.14 43.10 43.10 6.5K
09:15 43.10 43.14 43.10 43.14 5.1K
09:16 43.14 43.17 43.14 43.14 1.4K
09:17 43.19 43.19 43.14 43.14 25.5K
09:18 43.11 43.12 43.11 43.12 2.5K
09:19 43.13 43.14 43.11 43.14 4.0K
09:20 43.14 43.18 43.14 43.18 2.7K
09:21 43.18 43.18 43.18 43.18 0.1K
09:22 43.11 43.15 43.11 43.15 11.1K
09:23 43.13 43.13 43.06 43.06 4.8K
09:24 43.06 43.11 43.06 43.11 1.9K
09:25 43.07 43.12 43.07 43.12 0.7K
09:26 43.12 43.12 43.08 43.12 0.6K
09:27 43.08 43.09 43.08 43.09 0.1K
09:28 43.10 43.10 43.10 43.10 0.0K
09:29 43.15 43.15 43.14 43.14 1.8K
09:31 43.17 43.19 43.17 43.19 3.8K
09:32 43.20 43.20 43.19 43.19 3.0K
09:33 43.19 43.19 43.18 43.18 1.8K
09:34 43.20 43.25 43.20 43.24 6.7K
09:35 43.25 43.29 43.25 43.28 1.4K
09:36 43.24 43.28 43.24 43.28 0.6K
09:37 43.28 43.30 43.25 43.30 9.9K
09:38 43.28 43.32 43.28 43.28 6.6K
09:39 43.31 43.31 43.30 43.30 0.1K
09:40 43.30 43.35 43.30 43.35 11.4K
09:41 43.35 43.35 43.34 43.34 7.4K
09:42 43.34 43.39 43.34 43.39 9.7K
09:43 43.39 43.39 43.38 43.38 1.5K
09:44 43.38 43.39 43.35 43.37 7.1K
09:45 43.37 43.37 43.33 43.33 7.7K
09:46 43.32 43.32 43.26 43.26 3.3K
09:47 43.27 43.27 43.26 43.26 1.0K
09:48 43.28 43.28 43.27 43.27 9.6K
09:49 43.27 43.29 43.26 43.26 2.6K
09:50 43.29 43.29 43.26 43.26 1.2K
09:51 43.30 43.34 43.29 43.34 13.8K
09:52 43.34 43.35 43.33 43.33 6.0K
09:53 43.35 43.35 43.35 43.35 0.8K
09:54 43.30 43.39 43.28 43.28 36.5K
09:55 43.32 43.32 43.29 43.32 9.2K
09:56 43.37 43.39 43.37 43.39 0.6K
09:57 43.43 43.43 43.39 43.40 10.0K
09:58 43.45 43.46 43.41 43.45 6.2K
09:59 43.45 43.46 43.45 43.45 5.9K
10:00 43.40 43.46 43.40 43.46 4.5K
10:01 43.48 43.56 43.48 43.55 88.9K
10:02 43.56 43.57 43.53 43.55 5.4K
10:03 43.53 43.55 43.53 43.54 3.9K
10:04 43.52 43.57 43.52 43.57 15.0K
10:05 43.60 43.60 43.52 43.52 56.1K
10:06 43.54 43.58 43.54 43.56 2.2K
10:07 43.55 43.55 43.52 43.52 16.9K
10:08 43.49 43.55 43.47 43.47 37.9K
10:09 43.49 43.56 43.49 43.55 14.5K
10:10 43.55 43.55 43.48 43.49 5.6K
10:11 43.48 43.48 43.42 43.42 7.3K
10:12 43.42 43.50 43.42 43.48 7.2K
10:13 43.45 43.45 43.41 43.44 27.0K
10:14 43.44 43.44 43.40 43.40 10.5K
10:15 43.39 43.44 43.38 43.44 20.6K
10:16 43.45 43.47 43.45 43.46 7.7K
10:17 43.43 43.43 43.41 43.43 18.4K
10:18 43.42 43.45 43.40 43.42 10.1K
10:19 43.43 43.46 43.40 43.44 8.4K
10:20 43.47 43.47 43.39 43.43 21.5K
10:21 43.41 43.41 43.36 43.38 9.2K
10:22 43.36 43.37 43.35 43.35 3.7K
10:23 43.34 43.38 43.34 43.36 1.2K
10:24 43.35 43.38 43.35 43.37 27.6K
10:25 43.40 43.40 43.36 43.36 10.2K
10:26 43.39 43.39 43.33 43.35 4.7K
10:27 43.36 43.37 43.35 43.37 2.1K
10:28 43.36 43.38 43.34 43.36 19.2K
10:29 43.34 43.37 43.34 43.35 1.2K
10:30 43.37 43.40 43.37 43.37 3.0K
10:31 43.39 43.40 43.36 43.38 6.9K
10:32 43.38 43.38 43.32 43.32 14.7K
10:33 43.30 43.33 43.30 43.31 16.1K
10:34 43.32 43.34 43.30 43.34 6.3K
10:35 43.33 43.35 43.33 43.34 6.5K
10:36 43.30 43.31 43.28 43.28 20.8K
10:37 43.27 43.27 43.22 43.22 28.2K
10:38 43.24 43.25 43.24 43.25 4.6K
10:39 43.25 43.26 43.24 43.24 15.0K
10:40 43.25 43.26 43.24 43.25 34.2K
10:41 43.25 43.26 43.24 43.24 9.0K
10:42 43.25 43.29 43.25 43.29 8.6K
10:43 43.27 43.31 43.27 43.31 2.7K
10:44 43.32 43.32 43.27 43.27 3.2K
10:45 43.30 43.31 43.29 43.31 2.7K
10:46 43.32 43.36 43.32 43.36 3.1K
10:47 43.36 43.36 43.35 43.35 8.7K
10:48 43.34 43.37 43.34 43.37 10.8K
10:49 43.38 43.40 43.38 43.39 3.5K
10:50 43.39 43.39 43.34 43.35 4.5K
10:51 43.39 43.39 43.34 43.34 1.8K
10:52 43.34 43.35 43.32 43.32 5.8K
10:53 43.34 43.34 43.29 43.31 6.4K
10:54 43.31 43.36 43.31 43.33 3.9K
10:55 43.36 43.36 43.33 43.33 5.6K
10:56 43.33 43.39 43.33 43.38 0.8K
10:57 43.38 43.39 43.37 43.38 3.8K
10:58 43.37 43.37 43.35 43.35 9.0K
10:59 43.35 43.35 43.33 43.35 1.0K
11:00 43.35 43.36 43.34 43.34 3.9K
11:01 43.31 43.37 43.31 43.37 1.3K
11:02 43.40 43.40 43.40 43.40 2.5K
11:03 43.40 43.40 43.36 43.36 16.0K
11:04 43.37 43.37 43.32 43.34 5.4K
11:05 43.34 43.34 43.30 43.33 10.2K
11:06 43.33 43.35 43.32 43.34 5.3K
11:07 43.35 43.37 43.35 43.36 4.7K
11:08 43.35 43.35 43.35 43.35 3.2K
11:09 43.33 43.36 43.33 43.33 7.2K
11:10 43.31 43.33 43.31 43.32 8.0K
11:11 43.31 43.32 43.31 43.31 3.8K
11:12 43.33 43.33 43.25 43.25 25.0K
11:13 43.27 43.27 43.19 43.19 55.0K
11:14 43.19 43.19 43.15 43.15 40.6K
11:15 43.19 43.19 43.15 43.15 6.9K
11:16 43.16 43.19 43.14 43.19 10.4K
11:17 43.20 43.21 43.18 43.19 13.2K
11:18 43.23 43.23 43.22 43.22 0.5K
11:19 43.21 43.22 43.20 43.20 2.7K
11:20 43.23 43.23 43.20 43.20 3.5K
11:21 43.16 43.21 43.16 43.21 12.5K
11:22 43.20 43.21 43.20 43.20 1.4K
11:23 43.20 43.22 43.20 43.22 0.6K
11:24 43.21 43.24 43.21 43.24 27.9K
11:25 43.25 43.26 43.21 43.21 6.7K
11:26 43.25 43.25 43.23 43.25 3.6K
11:27 43.23 43.26 43.23 43.26 1.0K
11:28 43.30 43.30 43.30 43.30 1.1K
11:29 43.30 43.30 43.24 43.24 10.2K
11:30 43.25 43.27 43.25 43.27 0.4K
11:31 43.23 43.24 43.23 43.24 2.9K
11:32 43.23 43.23 43.19 43.19 44.2K
11:33 43.23 43.27 43.23 43.24 52.9K
11:34 43.24 43.25 43.24 43.25 1.1K
11:35 43.24 43.25 43.24 43.24 1.5K
11:36 43.24 43.24 43.21 43.21 0.1K
11:37 43.20 43.21 43.20 43.20 1.0K
11:38 43.21 43.21 43.19 43.19 5.8K
11:39 43.19 43.19 43.19 43.19 0.1K
11:40 43.19 43.20 43.19 43.20 2.4K
11:41 43.19 43.19 43.18 43.18 4.4K
11:42 43.18 43.18 43.14 43.16 38.3K
11:43 43.15 43.15 43.14 43.15 43.8K
11:44 43.14 43.16 43.14 43.15 12.3K
11:45 43.15 43.16 43.13 43.15 15.1K
11:46 43.15 43.18 43.15 43.18 8.7K
11:47 43.17 43.17 43.16 43.17 3.5K
11:48 43.17 43.19 43.17 43.19 4.4K
11:49 43.19 43.19 43.17 43.17 22.6K
11:50 43.18 43.19 43.18 43.18 5.7K
11:51 43.18 43.19 43.18 43.19 26.7K
11:52 43.24 43.27 43.24 43.26 149.5K
11:53 43.26 43.28 43.24 43.27 6.9K
11:54 43.28 43.28 43.28 43.28 0.5K
11:55 43.28 43.33 43.28 43.33 29.3K
11:56 43.31 43.31 43.26 43.27 7.2K
11:57 43.25 43.28 43.25 43.28 3.2K
11:58 43.30 43.30 43.25 43.25 11.4K
11:59 43.26 43.30 43.26 43.30 8.0K
12:00 43.27 43.38 43.27 43.35 21.4K
12:01 43.35 43.39 43.34 43.35 43.0K
12:02 43.35 43.39 43.34 43.34 17.8K
12:03 43.33 43.36 43.33 43.35 5.3K
12:04 43.36 43.38 43.36 43.38 4.2K
12:05 43.38 43.38 43.36 43.37 10.1K
12:06 43.39 43.45 43.39 43.43 26.9K
12:07 43.43 43.46 43.43 43.46 8.5K
12:08 43.45 43.47 43.44 43.45 30.5K
12:09 43.47 43.47 43.45 43.46 14.8K
12:10 43.46 43.46 43.42 43.42 5.4K
12:11 43.43 43.43 43.38 43.40 7.2K
12:12 43.38 43.44 43.38 43.43 8.8K
12:13 43.42 43.42 43.40 43.40 2.2K
12:14 43.42 43.44 43.42 43.44 0.6K
12:15 43.42 43.46 43.42 43.46 5.8K
12:16 43.45 43.46 43.41 43.41 3.3K
12:17 43.40 43.41 43.40 43.40 2.7K
12:18 43.42 43.42 43.41 43.41 1.2K
12:19 43.41 43.41 43.41 43.41 0.2K
12:20 43.42 43.42 43.42 43.42 0.3K
12:21 43.43 43.43 43.37 43.37 3.1K
12:22 43.38 43.42 43.38 43.41 0.5K
12:23 43.40 43.42 43.40 43.42 0.3K
12:24 43.42 43.43 43.42 43.42 9.9K
12:25 43.41 43.41 43.38 43.38 11.6K
12:26 43.38 43.38 43.38 43.38 0.1K
12:27 43.38 43.39 43.38 43.39 1.3K
12:28 43.41 43.42 43.39 43.42 5.4K
12:29 43.40 43.48 43.40 43.46 107.9K
12:30 43.45 43.50 43.45 43.50 9.4K
12:31 43.50 43.50 43.50 43.50 8.7K
12:32 43.51 43.51 43.45 43.46 6.1K
12:33 43.45 43.45 43.40 43.40 11.9K
12:34 43.40 43.43 43.40 43.43 1.0K
12:35 43.41 43.43 43.41 43.43 0.6K
12:36 43.43 43.44 43.42 43.44 1.4K
12:37 43.44 43.45 43.44 43.45 1.2K
12:38 43.45 43.50 43.45 43.50 3.5K
12:39 43.50 43.50 43.47 43.47 2.2K
12:40 43.45 43.45 43.41 43.41 16.5K
12:41 43.41 43.41 43.38 43.38 10.1K
12:42 43.37 43.39 43.35 43.38 39.7K
12:43 43.40 43.41 43.40 43.41 1.0K
12:44 43.38 43.39 43.36 43.37 6.2K
12:45 43.40 43.40 43.38 43.40 6.5K
12:46 43.38 43.39 43.35 43.36 6.0K
12:47 43.37 43.37 43.37 43.37 0.9K
12:48 43.39 43.39 43.37 43.39 1.1K
12:49 43.39 43.39 43.36 43.36 1.1K
12:50 43.36 43.39 43.36 43.39 3.4K
12:51 43.41 43.41 43.41 43.41 0.3K
12:52 43.42 43.43 43.42 43.43 1.1K
12:53 43.44 43.44 43.40 43.40 4.1K
12:54 43.40 43.40 43.36 43.36 7.2K
12:55 43.36 43.36 43.33 43.35 16.1K
12:56 43.37 43.37 43.36 43.36 0.1K
12:57 43.38 43.38 43.35 43.38 2.1K
12:58 43.38 43.38 43.34 43.38 2.4K
12:59 43.39 43.41 43.39 43.41 2.1K
13:00 43.40 43.40 43.40 43.40 2.7K
13:01 43.40 43.40 43.39 43.39 0.1K
13:02 43.38 43.39 43.38 43.39 1.4K
13:03 43.39 43.39 43.37 43.38 5.5K
13:04 43.38 43.38 43.37 43.38 12.5K
13:05 43.38 43.40 43.38 43.39 3.1K
13:06 43.38 43.38 43.33 43.33 7.9K
13:07 43.36 43.36 43.34 43.35 19.1K
13:08 43.33 43.36 43.31 43.36 9.4K
13:09 43.37 43.37 43.35 43.35 10.7K
13:10 43.35 43.36 43.30 43.30 1.5K
13:11 43.31 43.35 43.31 43.35 3.2K
13:12 43.36 43.37 43.36 43.36 10.2K
13:13 43.35 43.38 43.35 43.37 1.7K
13:14 43.35 43.38 43.35 43.38 16.5K
13:15 43.38 43.38 43.35 43.38 8.1K
13:16 43.39 43.40 43.38 43.40 0.1K
13:17 43.41 43.41 43.41 43.41 1.6K
13:18 43.41 43.41 43.40 43.40 0.0K
13:19 43.40 43.42 43.40 43.42 1.6K
13:20 43.40 43.43 43.40 43.42 4.7K
13:21 43.42 43.45 43.42 43.45 0.9K
13:22 43.46 43.47 43.43 43.43 5.7K
13:23 43.42 43.42 43.37 43.40 7.0K
13:24 43.40 43.41 43.40 43.41 5.1K
13:25 43.41 43.43 43.41 43.43 0.3K
13:26 43.44 43.47 43.43 43.47 12.7K
13:27 43.45 43.45 43.44 43.45 1.1K
13:28 43.46 43.46 43.45 43.46 0.5K
13:29 43.47 43.49 43.45 43.45 20.2K
13:30 43.45 43.45 43.41 43.43 21.3K
13:31 43.41 43.42 43.41 43.41 1.9K
13:32 43.42 43.42 43.38 43.38 0.9K
13:33 43.43 43.46 43.41 43.46 14.5K
13:34 43.46 43.46 43.45 43.45 10.3K
13:35 43.40 43.40 43.39 43.39 71.9K
13:36 43.40 43.40 43.36 43.36 8.3K
13:37 43.35 43.36 43.34 43.35 16.4K
13:38 43.33 43.36 43.33 43.36 6.6K
13:39 43.40 43.40 43.37 43.38 8.2K
13:40 43.38 43.40 43.36 43.40 8.9K
13:41 43.42 43.43 43.39 43.39 7.5K
13:42 43.40 43.41 43.40 43.41 1.0K
13:43 43.42 43.42 43.40 43.40 0.5K
13:44 43.42 43.42 43.41 43.41 1.1K
13:45 43.40 43.41 43.37 43.41 5.4K
13:46 43.42 43.44 43.40 43.40 2.5K
13:47 43.37 43.40 43.37 43.38 2.3K
13:48 43.39 43.40 43.38 43.40 2.3K
13:49 43.42 43.42 43.42 43.42 0.4K
13:50 43.43 43.43 43.43 43.43 1.1K
13:51 43.43 43.43 43.43 43.43 0.1K
13:52 43.43 43.43 43.43 43.43 0.3K
13:53 43.43 43.44 43.43 43.44 0.2K
13:54 43.45 43.45 43.39 43.39 3.5K
13:55 43.41 43.43 43.41 43.43 10.3K
13:56 43.43 43.43 43.43 43.43 0.9K
13:57 43.43 43.43 43.41 43.43 0.5K
13:58 43.43 43.43 43.40 43.40 1.0K
13:59 43.41 43.41 43.41 43.41 1.7K
14:00 43.42 43.42 43.42 43.42 0.3K
14:01 43.43 43.45 43.43 43.45 2.4K
14:02 43.45 43.46 43.45 43.46 11.1K
14:03 43.46 43.46 43.41 43.45 0.4K
14:04 43.42 43.45 43.42 43.45 0.1K
14:05 43.42 43.43 43.42 43.42 1.0K
14:06 43.41 43.41 43.39 43.39 6.6K
14:07 43.39 43.39 43.38 43.38 14.3K
14:08 43.37 43.39 43.35 43.38 5.4K
14:09 43.36 43.37 43.33 43.37 2.7K
14:10 43.35 43.35 43.35 43.35 0.8K
14:11 43.32 43.32 43.31 43.31 17.8K
14:12 43.31 43.33 43.30 43.30 32.6K
14:13 43.32 43.33 43.32 43.33 0.2K
14:14 43.34 43.37 43.34 43.37 2.1K
14:15 43.38 43.40 43.37 43.39 1.4K
14:16 43.38 43.38 43.37 43.37 0.1K
14:17 43.37 43.41 43.37 43.41 12.8K
14:18 43.39 43.39 43.33 43.33 15.7K
14:19 43.37 43.37 43.35 43.35 1.0K
14:20 43.34 43.34 43.34 43.34 0.2K
14:21 43.34 43.37 43.34 43.35 0.8K
14:22 43.39 43.39 43.39 43.39 2.1K
14:23 43.38 43.38 43.38 43.38 0.2K
14:24 43.36 43.36 43.32 43.32 3.0K
14:25 43.31 43.33 43.31 43.33 2.1K
14:26 43.33 43.33 43.29 43.29 5.6K
14:27 43.28 43.28 43.24 43.24 22.0K
14:28 43.27 43.28 43.27 43.28 27.8K
14:29 43.27 43.28 43.27 43.27 6.8K
14:30 43.27 43.27 43.27 43.27 18.7K
14:31 43.40 43.40 43.39 43.40 215.2K
14:32 43.42 43.43 43.42 43.43 2.3K
14:33 43.39 43.39 43.39 43.39 2.2K
14:34 43.39 43.39 43.39 43.39 0.1K
14:35 43.40 43.40 43.40 43.40 1.1K
14:36 43.43 43.44 43.42 43.44 9.1K
14:37 43.44 43.44 43.44 43.44 4.7K
14:38 43.45 43.45 43.45 43.45 2.4K
14:39 43.45 43.45 43.44 43.44 17.8K
14:40 43.35 43.35 43.34 43.34 35.6K
14:41 43.34 43.34 43.32 43.34 41.9K
14:42 43.34 43.34 43.33 43.33 8.9K
14:43 43.33 43.34 43.33 43.34 25.9K
14:44 43.34 43.36 43.34 43.36 13.8K
14:45 43.37 43.37 43.35 43.35 3.6K
14:46 43.34 43.34 43.34 43.34 0.1K
14:47 43.33 43.33 43.32 43.32 0.9K
14:48 43.32 43.35 43.32 43.35 1.6K
14:49 43.35 43.35 43.34 43.34 5.7K
14:50 43.34 43.34 43.32 43.32 0.6K
14:51 43.34 43.34 43.33 43.33 1.2K
14:52 43.34 43.34 43.34 43.34 0.9K
14:53 43.33 43.33 43.30 43.30 9.3K
14:54 43.31 43.32 43.30 43.30 11.8K
14:55 43.33 43.34 43.33 43.34 0.3K
14:56 43.34 43.34 43.34 43.34 0.5K
14:57 43.34 43.34 43.34 43.34 1.2K
14:58 43.34 43.35 43.34 43.35 0.2K
14:59 43.35 43.35 43.34 43.35 0.1K
15:00 43.35 43.37 43.35 43.37 0.5K
15:01 43.38 43.38 43.36 43.38 4.3K
15:02 43.38 43.38 43.38 43.38 0.2K
15:03 43.38 43.38 43.37 43.37 2.8K
15:04 43.39 43.39 43.38 43.38 3.1K
15:05 43.38 43.39 43.38 43.39 0.1K
15:06 43.38 43.39 43.38 43.38 1.8K
15:07 43.39 43.39 43.37 43.37 1.2K
15:08 43.35 43.37 43.35 43.37 2.5K
15:09 43.37 43.38 43.37 43.38 2.6K
15:10 43.37 43.38 43.37 43.38 3.0K
15:11 43.37 43.38 43.37 43.38 0.1K
15:12 43.40 43.40 43.38 43.38 31.8K
15:13 43.38 43.38 43.38 43.38 2.5K
15:14 43.37 43.39 43.37 43.39 25.5K
15:15 43.38 43.38 43.37 43.37 0.6K
15:16 43.38 43.39 43.38 43.39 0.1K
15:17 43.37 43.38 43.37 43.37 3.0K
15:18 43.36 43.39 43.36 43.39 20.3K
15:19 43.39 43.40 43.37 43.38 4.0K
15:20 43.38 43.38 43.38 43.38 0.0K
15:21 43.38 43.38 43.38 43.38 0.5K
15:22 43.39 43.39 43.39 43.39 4.5K
15:23 43.39 43.40 43.39 43.39 0.4K
15:24 43.39 43.39 43.38 43.38 6.8K
15:25 43.40 43.40 43.40 43.40 14.2K
15:26 43.40 43.40 43.40 43.40 5.4K
15:27 43.40 43.40 43.39 43.40 34.8K
15:28 43.39 43.49 43.39 43.49 338.4K
15:29 43.50 43.53 43.50 43.50 68.6K
15:30 43.50 43.55 43.50 43.53 18.1K
15:31 43.52 43.52 43.52 43.52 21.0K
15:32 43.52 43.55 43.52 43.54 2.0K
15:33 43.56 43.64 43.55 43.64 187.3K
15:34 43.66 43.69 43.64 43.69 20.0K
15:35 43.69 43.69 43.69 43.69 23.4K
15:36 43.69 43.70 43.69 43.69 23.3K
15:37 43.70 43.71 43.67 43.67 57.1K
15:38 43.67 43.68 43.67 43.68 3.3K
15:39 43.69 43.70 43.69 43.70 7.2K
15:40 43.70 43.72 43.64 43.67 28.6K
15:41 43.64 43.65 43.64 43.64 4.8K
15:42 43.63 43.64 43.63 43.64 23.9K
15:43 43.64 43.64 43.61 43.61 3.1K
15:44 43.62 43.62 43.60 43.60 7.3K
15:45 43.60 43.61 43.60 43.61 3.5K
15:46 43.59 43.61 43.59 43.60 23.2K
15:47 43.61 43.65 43.61 43.62 23.2K
15:48 43.63 43.66 43.63 43.63 8.4K
15:49 43.60 43.60 43.59 43.60 12.7K
15:50 43.59 43.65 43.59 43.65 41.2K
15:51 43.66 43.67 43.66 43.66 3.8K
15:52 43.67 43.71 43.67 43.71 15.6K
15:53 43.71 43.71 43.71 43.71 1.2K
15:54 43.75 43.80 43.74 43.80 109.0K
15:55 43.79 43.85 43.79 43.85 77.4K
15:56 43.84 43.84 43.79 43.79 21.5K
15:57 43.87 43.87 43.81 43.81 49.0K
15:58 43.80 43.80 43.80 43.80 3.9K
15:59 43.84 43.84 43.79 43.79 64.7K
16:00 43.80 43.80 43.77 43.80 16.6K
16:01 43.79 43.79 43.76 43.76 6.5K
16:02 43.76 43.77 43.74 43.77 24.7K
16:03 43.78 43.84 43.78 43.84 9.1K
16:04 43.83 43.83 43.80 43.80 1.2K
16:05 43.85 43.85 43.84 43.84 82.9K
16:06 43.83 43.83 43.82 43.82 14.8K
16:07 43.83 43.85 43.83 43.85 19.7K
16:08 43.85 43.85 43.82 43.82 13.5K
16:09 43.82 43.84 43.82 43.82 7.0K
16:10 43.81 43.81 43.78 43.78 5.9K
16:11 43.78 43.78 43.75 43.75 3.4K
16:12 43.76 43.79 43.76 43.79 1.8K
16:13 43.80 43.83 43.80 43.82 3.4K
16:14 43.80 43.83 43.76 43.76 9.6K
16:15 43.76 43.76 43.71 43.73 5.3K
16:16 43.72 43.74 43.72 43.73 1.1K
16:17 43.73 43.73 43.72 43.72 0.8K
16:18 43.73 43.73 43.71 43.71 0.7K
16:19 43.71 43.71 43.64 43.66 40.5K
16:20 43.65 43.68 43.65 43.68 0.7K
16:21 43.68 43.70 43.67 43.70 5.8K
16:22 43.70 43.72 43.70 43.72 1.5K
16:23 43.70 43.70 43.66 43.66 5.4K
16:24 43.66 43.72 43.66 43.72 12.2K
16:25 43.72 43.72 43.67 43.67 20.3K
16:26 43.67 43.69 43.67 43.69 0.6K
16:27 43.71 43.71 43.69 43.69 0.0K
16:28 43.70 43.72 43.70 43.71 9.3K
16:29 43.70 43.70 43.70 43.70 0.3K
16:30 43.68 43.75 43.67 43.69 28.6K
16:31 43.71 43.71 43.71 43.71 0.7K
16:32 43.75 43.79 43.74 43.79 20.4K
16:33 43.77 43.79 43.75 43.75 27.2K
16:34 43.76 43.81 43.76 43.81 2.5K
16:35 43.82 43.83 43.82 43.83 0.5K
16:36 43.83 43.85 43.82 43.82 9.6K
16:37 43.83 43.83 43.82 43.82 0.6K
16:38 43.80 43.80 43.80 43.80 11.8K
16:39 43.78 43.83 43.76 43.76 0.9K
16:40 43.76 43.81 43.76 43.81 9.4K
16:41 43.79 43.79 43.77 43.77 4.5K
16:42 43.78 43.81 43.78 43.80 4.2K
16:43 43.82 43.84 43.82 43.84 9.4K
16:44 43.84 43.85 43.80 43.80 2.3K
16:45 43.80 43.81 43.79 43.81 3.1K
16:46 43.81 43.81 43.78 43.78 1.8K
16:47 43.78 43.82 43.74 43.75 13.1K
16:48 43.75 43.75 43.74 43.74 0.5K
16:49 43.75 43.79 43.75 43.75 10.9K
16:50 43.76 43.76 43.73 43.73 1.4K
16:51 43.71 43.73 43.70 43.70 2.6K
16:52 43.71 43.71 43.65 43.66 15.4K
16:53 43.67 43.67 43.66 43.67 1.1K
16:54 43.69 43.69 43.66 43.66 10.8K
16:55 43.66 43.69 43.66 43.68 6.9K
16:56 43.68 43.72 43.68 43.70 3.2K
16:57 43.72 43.72 43.68 43.68 0.8K
16:58 43.71 43.72 43.71 43.72 0.1K
16:59 43.69 43.72 43.68 43.69 21.5K
17:00 43.71 43.71 43.70 43.71 1.5K
17:01 43.71 43.74 43.71 43.74 0.2K
17:02 43.73 43.73 43.72 43.73 3.7K
17:03 43.71 43.72 43.70 43.72 3.7K
17:04 43.70 43.71 43.70 43.71 0.6K
17:05 43.73 43.73 43.73 43.73 2.3K
17:06 43.73 43.73 43.73 43.73 0.6K
17:07 43.72 43.72 43.71 43.71 0.6K
17:08 43.70 43.70 43.65 43.65 21.5K
17:09 43.65 43.65 43.64 43.64 10.9K
17:10 43.65 43.65 43.65 43.65 19.1K
17:11 43.66 43.66 43.66 43.66 2.1K
17:12 43.68 43.74 43.65 43.74 8.0K
17:13 43.74 43.74 43.70 43.70 0.5K
17:14 43.70 43.73 43.70 43.73 6.8K
17:15 43.74 43.74 43.73 43.73 8.4K
17:17 43.71 43.71 43.67 43.70 16.9K
17:18 43.74 43.88 43.74 43.87 38.8K
17:19 43.87 43.87 43.86 43.87 5.1K
17:20 43.87 43.88 43.86 43.88 9.6K
17:21 43.88 43.88 43.85 43.86 5.1K
17:22 43.83 43.88 43.83 43.87 5.9K
17:23 43.85 43.85 43.81 43.81 22.7K
17:24 43.83 43.83 43.82 43.82 0.2K
17:25 43.81 43.81 43.79 43.80 1.4K
17:26 43.81 43.83 43.79 43.81 2.6K
17:27 43.81 43.86 43.80 43.80 24.0K
17:28 43.80 43.81 43.80 43.81 0.2K
17:29 43.81 43.81 43.81 43.81 0.8K
17:30 43.81 43.81 43.80 43.80 0.3K
17:31 43.80 43.81 43.79 43.81 5.2K
17:32 43.84 43.84 43.81 43.81 4.5K
17:33 43.84 43.85 43.83 43.83 2.1K
17:34 43.82 43.83 43.79 43.79 1.5K
17:35 43.79 43.82 43.79 43.81 1.2K
17:36 43.80 43.80 43.79 43.80 0.7K
17:37 43.80 43.80 43.76 43.77 6.2K
17:38 43.79 43.80 43.79 43.80 5.0K
17:39 43.78 43.80 43.78 43.79 1.7K
17:40 43.77 43.80 43.77 43.80 1.1K
17:41 43.79 43.79 43.78 43.79 1.4K
17:42 43.79 43.81 43.79 43.81 2.5K
17:43 43.80 43.80 43.77 43.78 9.8K
17:44 43.79 43.82 43.79 43.82 5.8K
17:45 43.82 43.83 43.81 43.81 5.0K
17:46 43.80 43.80 43.78 43.78 2.8K
17:47 43.77 43.79 43.77 43.79 1.7K
17:48 43.78 43.78 43.78 43.78 0.2K
17:49 43.81 43.82 43.80 43.80 0.6K
17:50 43.80 43.80 43.78 43.78 5.1K
17:51 43.79 43.79 43.77 43.77 1.9K
17:52 43.79 43.79 43.78 43.79 1.2K
17:53 43.78 43.78 43.74 43.74 4.3K
17:54 43.76 43.78 43.74 43.74 1.0K
17:55 43.72 43.72 43.70 43.72 5.3K
17:56 43.72 43.72 43.67 43.67 20.4K
17:57 43.68 43.69 43.68 43.68 11.9K
17:58 43.68 43.68 43.67 43.67 7.3K
17:59 43.63 43.64 43.63 43.64 28.1K
18:00 43.63 43.67 43.63 43.66 6.5K
18:01 43.66 43.69 43.66 43.67 2.6K
18:02 43.67 43.67 43.63 43.65 2.5K
18:03 43.64 43.65 43.53 43.55 144.4K
18:04 43.55 43.60 43.55 43.59 5.5K
18:05 43.60 43.63 43.58 43.63 3.1K
18:06 43.64 43.64 43.56 43.56 7.5K
18:07 43.57 43.61 43.57 43.61 12.0K
18:08 43.61 43.61 43.56 43.56 2.6K
18:09 43.60 43.60 43.56 43.56 8.4K
18:10 43.54 43.54 43.51 43.52 15.1K
18:11 43.53 43.59 43.53 43.59 20.1K
18:12 43.61 43.62 43.60 43.60 4.8K
18:13 43.62 43.76 43.46 43.75 122.5K
18:14 43.75 43.95 43.75 43.92 173.8K
18:15 43.95 44.20 43.95 44.20 352.9K
18:16 44.23 44.39 44.19 44.39 121.7K
18:17 44.39 44.66 44.39 44.60 126.8K
18:18 44.58 44.58 44.40 44.40 212.4K
18:19 44.37 44.49 44.34 44.49 32.5K
18:20 44.47 44.56 44.46 44.46 48.6K
18:21 44.42 44.42 44.33 44.36 137.3K
18:22 44.35 44.41 44.35 44.35 74.7K
18:23 44.41 44.47 44.41 44.47 50.7K
18:24 44.46 44.55 44.46 44.50 36.3K
18:25 44.55 44.60 44.55 44.58 116.9K
18:26 44.57 44.71 44.57 44.71 113.3K
18:27 44.70 44.75 44.61 44.63 179.3K
18:28 44.62 44.75 44.62 44.75 26.0K
18:29 44.75 44.78 44.71 44.76 117.4K
18:30 44.77 44.77 44.68 44.68 69.8K
18:31 44.66 44.66 44.45 44.45 438.3K
18:32 44.46 44.50 44.45 44.49 55.3K
18:33 44.48 44.49 44.45 44.49 138.5K
18:34 44.47 44.48 44.42 44.43 47.8K
18:35 44.43 44.51 44.31 44.31 149.9K
18:36 44.31 44.38 44.31 44.33 50.0K
18:37 44.54 44.54 44.45 44.49 136.7K
18:38 44.50 44.51 44.48 44.49 31.2K
18:39 44.49 44.51 44.49 44.51 58.0K
18:45 44.48 44.48 44.48 44.48 137.4K
18:46 44.48 44.48 44.48 44.48 0.7K
18:47 44.48 44.48 44.48 44.48 0.0K
18:48 44.48 44.48 44.48 44.48 13.0K
18:49 44.48 44.48 44.48 44.48 2.0K
19:04 44.48 44.48 44.48 44.48 8.4K
19:05 44.46 44.48 44.42 44.48 59.4K
19:06 44.47 44.94 44.47 44.92 832.3K
19:07 44.93 44.98 44.93 44.98 74.0K
19:08 44.96 44.97 44.91 44.94 96.4K
19:09 44.97 45.02 44.97 45.02 148.5K
19:10 45.03 45.05 44.91 44.91 92.2K
19:11 44.91 44.96 44.91 44.96 13.9K
19:12 44.92 44.97 44.92 44.97 3.6K
19:13 44.99 44.99 44.93 44.96 35.5K
19:14 44.95 44.98 44.95 44.98 24.7K
19:15 44.97 45.06 44.97 45.06 51.8K
19:16 45.06 45.06 45.01 45.06 87.6K
19:17 45.06 45.06 45.06 45.06 16.3K
19:18 45.05 45.09 45.05 45.07 17.3K
19:19 45.06 45.13 45.06 45.13 29.0K
19:20 45.15 45.15 45.14 45.14 13.4K
19:21 45.11 45.14 45.11 45.11 16.8K
19:22 45.13 45.13 45.11 45.11 131.5K
19:23 45.10 45.10 45.05 45.09 42.6K
19:24 45.08 45.08 45.04 45.04 35.1K
19:25 45.02 45.02 44.97 44.98 57.1K
19:26 45.01 45.01 44.95 44.98 29.1K
19:27 44.99 45.05 44.99 45.05 22.4K
19:28 45.09 45.11 45.03 45.03 34.5K
19:29 45.06 45.07 45.03 45.06 16.1K
19:30 45.08 45.10 45.06 45.10 4.2K
19:31 45.12 45.13 45.12 45.13 35.2K
19:32 45.09 45.11 45.05 45.05 23.8K
19:33 45.06 45.10 45.06 45.06 5.3K
19:34 45.05 45.07 45.02 45.02 7.2K
19:35 45.02 45.07 45.02 45.07 2.2K
19:36 45.05 45.05 45.01 45.01 18.9K
19:37 45.00 45.00 44.97 44.97 36.3K
19:38 44.97 45.00 44.97 44.97 6.9K
19:39 44.97 45.00 44.97 45.00 16.2K
19:40 45.00 45.02 45.00 45.02 17.4K
19:41 44.98 45.00 44.98 45.00 23.1K
19:42 45.01 45.06 45.01 45.06 38.1K
19:43 45.03 45.03 45.00 45.00 6.3K
19:44 45.01 45.01 44.97 44.97 20.2K
19:45 44.97 44.98 44.97 44.97 8.3K
19:46 44.97 44.98 44.97 44.97 6.2K
19:47 44.97 45.00 44.95 45.00 15.3K
19:48 44.98 44.98 44.96 44.96 1.3K
19:49 44.95 44.97 44.95 44.97 17.1K
19:50 44.96 45.00 44.96 44.98 5.1K
19:51 44.98 44.98 44.95 44.98 6.9K
19:52 45.00 45.00 44.99 44.99 5.3K
19:53 44.97 45.03 44.97 45.03 7.1K
19:54 45.03 45.04 44.97 44.97 8.0K
19:55 45.00 45.00 44.97 45.00 7.5K
19:56 45.02 45.03 45.02 45.02 2.9K
19:57 45.02 45.03 44.99 44.99 7.8K
19:58 44.99 44.99 44.97 44.99 1.0K
19:59 44.99 44.99 44.97 44.97 0.0K
20:00 44.99 45.03 44.99 45.03 10.9K
20:01 45.03 45.05 45.03 45.04 8.0K
20:02 45.05 45.05 45.04 45.04 21.5K
20:03 45.04 45.04 45.03 45.03 37.1K
20:04 45.02 45.02 45.00 45.02 8.1K
20:05 45.03 45.03 44.99 45.00 13.4K
20:06 45.00 45.12 45.00 45.09 238.2K
20:07 45.09 45.11 45.09 45.11 24.1K
20:09 45.09 45.11 45.09 45.11 18.7K
20:10 45.10 45.11 45.10 45.11 2.8K
20:11 45.11 45.11 45.11 45.11 4.0K
20:12 45.12 45.12 45.12 45.12 0.1K
20:13 45.10 45.11 45.09 45.09 1.9K
20:14 45.10 45.10 45.08 45.08 5.7K
20:15 45.07 45.09 45.07 45.09 1.4K
20:16 45.12 45.12 45.12 45.12 11.2K
20:17 45.12 45.12 45.11 45.11 0.8K
20:18 45.08 45.09 45.07 45.07 9.2K
20:19 45.06 45.09 45.06 45.09 7.6K
20:20 45.09 45.09 45.04 45.04 33.4K
20:21 45.05 45.05 45.04 45.05 6.2K
20:22 45.04 45.05 45.04 45.05 0.9K
20:23 45.05 45.08 45.04 45.04 11.6K
20:24 45.04 45.05 45.04 45.05 1.4K
20:25 45.06 45.06 45.05 45.05 4.9K
20:26 45.05 45.08 45.05 45.08 1.8K
20:27 45.09 45.09 45.07 45.07 2.3K
20:28 45.09 45.09 45.09 45.09 0.8K
20:29 45.09 45.09 45.09 45.09 0.8K
20:30 45.09 45.09 45.05 45.05 1.9K
20:31 45.07 45.07 45.05 45.05 2.2K
20:32 45.05 45.05 45.03 45.03 2.9K
20:33 45.03 45.04 45.00 45.00 28.5K
20:34 45.00 45.00 45.00 45.00 2.0K
20:35 45.01 45.01 44.99 44.99 1.4K
20:36 44.98 44.99 44.97 44.97 2.0K
20:37 44.97 45.00 44.97 44.98 1.4K
20:38 44.97 44.98 44.97 44.98 1.5K
20:39 44.98 44.98 44.97 44.97 15.6K
20:40 45.02 45.03 45.02 45.03 3.4K
20:41 45.03 45.03 45.01 45.01 1.2K
20:42 45.00 45.01 45.00 45.01 0.9K
20:43 45.01 45.01 45.00 45.01 0.5K
20:44 45.04 45.08 45.04 45.08 46.7K
20:45 45.09 45.09 45.09 45.09 3.0K
20:46 45.09 45.09 45.05 45.05 0.6K
20:47 45.04 45.05 45.04 45.05 4.5K
20:48 45.04 45.07 45.00 45.04 25.8K
20:49 45.03 45.03 45.03 45.03 0.1K
20:50 45.01 45.04 45.00 45.04 2.7K
20:51 45.04 45.04 45.02 45.02 0.3K
20:52 45.05 45.05 45.05 45.05 0.6K
20:53 45.03 45.08 45.03 45.08 0.3K
20:54 45.07 45.08 45.06 45.08 3.8K
20:55 45.04 45.07 45.04 45.07 22.8K
20:56 45.04 45.07 45.04 45.07 0.2K
20:57 45.08 45.08 45.08 45.08 1.3K
20:58 45.08 45.08 45.04 45.04 11.4K
20:59 45.06 45.06 45.04 45.06 1.7K
21:00 45.08 45.08 45.04 45.05 7.8K
21:01 45.06 45.06 45.02 45.04 8.4K
21:02 45.04 45.04 45.04 45.04 1.8K
21:03 45.03 45.05 45.00 45.05 0.9K
21:04 45.01 45.03 45.00 45.00 5.1K
21:05 45.00 45.00 44.98 45.00 8.2K
21:06 45.03 45.03 45.00 45.02 0.5K
21:07 45.02 45.02 45.02 45.02 0.6K
21:08 45.02 45.02 44.99 45.02 7.2K
21:09 45.02 45.07 45.02 45.07 6.1K
21:10 45.07 45.08 45.07 45.07 0.6K
21:11 45.05 45.06 45.05 45.06 3.5K
21:12 45.08 45.08 45.08 45.08 0.1K
21:13 45.08 45.08 45.08 45.08 0.2K
21:14 45.06 45.06 45.06 45.06 0.5K
21:15 45.06 45.08 45.05 45.07 2.0K
21:16 45.06 45.06 45.05 45.05 0.1K
21:17 45.06 45.07 45.06 45.07 3.7K
21:18 45.07 45.07 45.06 45.06 1.2K
21:19 45.07 45.07 45.07 45.07 1.5K
21:20 45.06 45.06 45.06 45.06 1.4K
21:21 45.07 45.07 45.05 45.05 16.0K
21:22 45.05 45.05 45.00 45.00 48.0K
21:23 44.99 44.99 44.99 44.99 3.8K
21:24 44.99 45.00 44.99 44.99 0.3K
21:25 44.99 44.99 44.97 44.97 6.0K
21:26 44.97 44.98 44.96 44.96 13.3K
21:27 44.98 44.98 44.96 44.96 0.4K
21:28 44.98 44.98 44.97 44.98 3.6K
21:29 44.97 44.98 44.97 44.97 1.2K
21:30 44.96 44.96 44.95 44.96 5.5K
21:31 44.96 44.96 44.95 44.96 15.7K
21:32 44.97 44.99 44.97 44.99 8.4K
21:33 45.00 45.07 45.00 45.05 17.6K
21:34 45.05 45.06 45.05 45.05 4.3K
21:35 45.04 45.04 45.04 45.04 0.3K
21:36 45.03 45.04 45.03 45.04 1.1K
21:37 45.04 45.04 44.97 44.97 45.9K
21:38 44.97 44.97 44.97 44.97 0.2K
21:39 44.99 44.99 44.99 44.99 0.1K
21:40 44.97 44.97 44.95 44.95 1.7K
21:41 44.95 44.96 44.94 44.94 3.4K
21:42 44.94 44.95 44.94 44.94 6.7K
21:43 44.94 44.94 44.93 44.93 6.7K
21:44 44.94 44.95 44.94 44.94 1.3K
21:45 44.93 44.93 44.93 44.93 1.3K
21:46 44.94 44.94 44.94 44.94 0.5K
21:47 44.93 44.94 44.93 44.94 0.0K
21:48 44.93 44.93 44.93 44.93 0.5K
21:49 44.92 44.93 44.92 44.93 0.5K
21:50 44.93 44.93 44.93 44.93 0.0K
21:51 44.92 44.93 44.92 44.93 1.3K
21:52 44.92 44.93 44.91 44.91 0.5K
21:53 44.92 44.92 44.92 44.92 2.4K
21:54 44.91 44.92 44.91 44.92 1.7K
21:55 44.93 44.93 44.93 44.93 0.1K
21:56 44.93 44.93 44.93 44.93 0.2K
21:57 44.94 44.94 44.94 44.94 1.5K
21:58 44.94 44.94 44.92 44.92 0.2K
21:59 44.92 44.94 44.92 44.94 0.3K
22:00 44.94 44.94 44.94 44.94 2.2K
22:01 44.94 44.95 44.94 44.95 1.8K
22:02 44.94 44.95 44.94 44.95 6.1K
22:03 44.95 45.00 44.95 45.00 14.8K
22:04 45.01 45.01 45.01 45.01 0.0K
22:05 45.00 45.03 44.99 45.03 1.5K
22:06 45.03 45.03 45.03 45.03 0.1K
22:07 45.02 45.03 45.02 45.03 4.6K
22:08 45.03 45.03 45.02 45.02 0.4K
22:09 45.01 45.01 44.93 44.93 57.9K
22:10 44.93 44.93 44.92 44.92 3.5K
22:11 44.93 44.93 44.92 44.92 4.7K
22:12 44.96 44.98 44.95 44.96 1.1K
22:13 44.99 44.99 44.97 44.97 2.6K
22:14 45.01 45.01 44.95 44.99 19.4K
22:15 44.96 44.99 44.96 44.99 0.1K
22:16 44.99 44.99 44.99 44.99 0.1K
22:17 44.97 44.97 44.95 44.95 0.2K
22:18 44.98 44.98 44.97 44.97 3.0K
22:19 44.98 44.99 44.95 44.99 3.0K
22:20 44.99 45.02 44.99 44.99 42.9K
22:21 45.01 45.01 44.98 44.98 2.1K
22:22 45.00 45.00 45.00 45.00 2.6K
22:23 45.00 45.00 44.98 44.98 1.1K
22:24 45.00 45.00 44.98 44.98 1.0K
22:25 45.01 45.01 45.01 45.01 0.5K
22:26 45.01 45.01 44.97 45.00 1.3K
22:27 45.00 45.00 44.96 44.98 7.0K
22:28 44.96 44.96 44.96 44.96 0.0K
22:29 44.93 44.93 44.93 44.93 0.1K
22:30 44.93 44.93 44.91 44.92 5.8K
22:31 44.91 44.92 44.90 44.92 8.6K
22:32 44.92 44.92 44.92 44.92 1.2K
22:33 44.95 44.98 44.95 44.97 3.9K
22:34 44.97 44.98 44.97 44.98 1.1K
22:35 44.95 44.97 44.95 44.95 3.9K
22:36 44.97 44.97 44.97 44.97 0.6K
22:37 44.97 44.97 44.95 44.96 0.3K
22:39 44.95 44.95 44.93 44.93 2.0K
22:41 44.92 44.92 44.92 44.92 0.0K
22:42 44.94 44.94 44.92 44.92 0.7K
22:43 44.92 44.92 44.92 44.92 0.1K
22:44 44.93 44.96 44.91 44.96 13.3K
22:45 44.92 44.96 44.92 44.96 0.1K
22:46 44.94 44.94 44.94 44.94 10.2K
22:47 44.95 44.95 44.95 44.95 1.1K
22:48 44.97 44.97 44.95 44.95 0.9K
22:49 44.97 44.97 44.91 44.91 10.0K
22:50 44.96 44.96 44.95 44.95 5.1K
22:51 44.92 44.95 44.91 44.91 10.3K
22:52 44.94 44.94 44.94 44.94 0.1K
22:53 44.94 44.97 44.94 44.96 78.6K
22:54 44.90 44.95 44.90 44.95 50.0K
22:55 44.98 44.98 44.98 44.98 10.0K
22:56 44.97 44.99 44.96 44.96 9.9K
22:57 45.00 45.00 45.00 45.00 1.8K
22:58 45.01 45.01 45.01 45.01 0.4K
22:59 45.01 45.01 45.01 45.01 0.7K
23:00 45.01 45.02 45.01 45.02 0.2K
23:01 45.02 45.02 45.02 45.02 0.0K
23:02 45.02 45.02 45.02 45.02 2.1K
23:04 44.99 45.00 44.99 45.00 1.6K
23:05 45.00 45.00 45.00 45.00 2.0K
23:06 45.00 45.03 45.00 45.01 3.3K
23:07 45.02 45.02 44.99 44.99 3.0K
23:09 45.00 45.00 45.00 45.00 0.0K
23:10 45.02 45.02 44.98 45.00 9.9K
23:11 45.01 45.01 45.01 45.01 0.5K
23:12 45.01 45.01 45.00 45.00 0.7K
23:13 45.02 45.03 45.02 45.03 5.2K
23:14 45.02 45.03 45.02 45.03 5.2K
23:15 45.03 45.03 45.02 45.02 14.5K
23:16 45.02 45.02 45.02 45.02 0.0K
23:17 45.02 45.02 45.02 45.02 0.0K
23:18 45.03 45.03 45.03 45.03 0.0K
23:19 45.03 45.03 45.02 45.02 2.7K
23:20 45.03 45.03 45.02 45.02 6.0K
23:21 45.02 45.02 45.02 45.02 0.0K
23:22 45.02 45.03 45.02 45.03 0.3K
23:23 45.03 45.03 45.03 45.03 4.3K
23:24 45.03 45.03 45.02 45.02 10.1K
23:25 45.02 45.02 45.02 45.02 0.2K
23:26 45.02 45.04 45.02 45.04 0.5K
23:27 45.04 45.05 45.04 45.05 3.9K
23:28 45.05 45.06 45.05 45.06 15.9K
23:29 45.07 45.08 45.07 45.08 1.7K
23:30 45.07 45.07 45.07 45.07 0.6K
23:31 45.03 45.08 45.03 45.07 19.6K
23:32 45.07 45.07 45.07 45.07 6.5K
23:33 45.06 45.09 45.05 45.05 2.6K
23:34 45.06 45.09 45.06 45.09 0.1K
23:35 45.08 45.08 45.08 45.08 0.2K
23:36 45.09 45.09 45.09 45.09 0.6K
23:37 45.10 45.10 45.10 45.10 0.9K
23:38 45.12 45.12 45.07 45.07 33.0K
23:39 45.06 45.08 45.06 45.08 0.1K
23:40 45.10 45.10 45.06 45.06 1.4K
23:41 45.08 45.08 45.08 45.08 0.1K
23:42 45.08 45.08 45.06 45.06 0.5K
23:44 45.08 45.08 45.08 45.08 0.0K
23:45 45.08 45.08 45.07 45.07 0.2K
23:46 45.05 45.05 45.04 45.04 9.9K
23:47 45.10 45.10 45.10 45.10 6.2K
23:48 45.09 45.10 45.09 45.10 1.8K
23:49 45.10 45.10 45.10 45.10 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available