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
07:00 44.98 44.98 44.93 44.96 40.2K
07:01 44.95 44.98 44.95 44.95 12.1K
07:02 44.98 44.98 44.98 44.98 10.1K
07:03 44.91 44.94 44.90 44.94 31.7K
07:04 44.87 44.88 44.87 44.87 4.6K
07:05 44.90 44.94 44.90 44.92 11.8K
07:06 44.93 44.94 44.91 44.91 0.5K
07:08 44.94 44.94 44.91 44.94 1.3K
07:09 44.91 44.94 44.91 44.94 1.1K
07:10 44.95 44.97 44.95 44.97 0.2K
07:11 44.97 44.97 44.95 44.97 5.9K
07:12 44.97 44.97 44.95 44.97 0.1K
07:13 44.93 44.95 44.91 44.95 7.6K
07:14 44.94 44.94 44.93 44.93 0.0K
07:15 44.94 44.94 44.94 44.94 2.5K
07:16 44.94 44.94 44.94 44.94 0.1K
07:17 44.95 44.95 44.95 44.95 5.5K
07:18 44.93 44.93 44.93 44.93 0.1K
07:20 44.95 44.95 44.94 44.94 0.1K
07:21 44.95 44.95 44.95 44.95 0.4K
07:22 44.95 44.95 44.94 44.94 0.0K
07:23 44.94 44.94 44.93 44.93 0.8K
07:24 44.93 44.95 44.93 44.95 1.8K
07:25 44.95 44.95 44.92 44.92 0.4K
07:26 44.94 44.94 44.94 44.94 0.2K
07:27 44.94 44.95 44.94 44.95 6.2K
07:28 44.95 44.95 44.95 44.95 7.0K
07:29 44.94 44.94 44.94 44.94 47.6K
07:31 44.93 44.93 44.93 44.93 0.1K
07:32 44.94 44.94 44.94 44.94 0.6K
07:33 44.90 44.96 44.90 44.96 45.2K
07:34 44.96 44.96 44.96 44.96 1.9K
07:35 44.93 44.93 44.93 44.93 0.0K
07:36 44.96 44.96 44.93 44.93 1.3K
07:38 44.93 44.93 44.93 44.93 0.1K
07:39 44.96 44.96 44.96 44.96 0.0K
07:41 44.95 44.95 44.95 44.95 1.5K
07:42 44.93 44.95 44.93 44.95 0.1K
07:43 44.95 44.95 44.95 44.95 0.0K
07:44 44.95 44.95 44.95 44.95 0.5K
07:45 44.95 44.95 44.95 44.95 0.0K
07:46 44.94 44.94 44.94 44.94 0.1K
07:47 44.95 44.95 44.95 44.95 0.1K
07:48 44.93 44.93 44.93 44.93 0.0K
07:50 44.95 44.95 44.95 44.95 0.1K
07:51 44.95 44.95 44.95 44.95 3.0K
07:52 44.95 44.95 44.95 44.95 0.1K
07:55 44.96 44.96 44.96 44.96 0.0K
07:56 44.96 44.96 44.95 44.95 0.8K
07:58 44.96 44.96 44.96 44.96 0.0K
07:59 44.97 44.98 44.97 44.98 0.0K
08:00 44.97 44.97 44.97 44.97 3.8K
08:01 44.98 44.98 44.98 44.98 0.1K
08:02 44.99 44.99 44.99 44.99 3.3K
08:03 44.97 44.97 44.97 44.97 1.3K
08:04 44.97 44.98 44.97 44.98 4.7K
08:05 44.98 44.98 44.97 44.97 0.5K
08:06 44.95 44.95 44.95 44.95 0.9K
08:07 44.98 44.98 44.98 44.98 2.2K
08:08 44.98 44.98 44.95 44.95 0.2K
08:09 44.98 44.98 44.98 44.98 0.0K
08:10 44.95 44.95 44.95 44.95 0.6K
08:13 44.97 44.97 44.97 44.97 5.0K
08:14 44.95 44.95 44.95 44.95 0.1K
08:15 44.95 44.97 44.95 44.97 0.4K
08:16 44.95 44.95 44.95 44.95 5.1K
08:17 44.95 44.96 44.95 44.96 1.8K
08:18 44.96 44.96 44.96 44.96 0.1K
08:19 44.96 44.96 44.96 44.96 0.2K
08:20 44.96 44.96 44.96 44.96 1.0K
08:21 44.96 44.96 44.95 44.96 1.4K
08:22 44.96 44.98 44.96 44.98 0.8K
08:23 44.98 44.98 44.95 44.95 0.2K
08:25 44.98 44.98 44.95 44.98 0.2K
08:26 44.98 44.98 44.98 44.98 0.0K
08:27 44.98 44.98 44.95 44.95 10.1K
08:28 44.98 44.98 44.93 44.98 10.8K
08:29 44.99 44.99 44.99 44.99 14.0K
08:30 44.99 44.99 44.99 44.99 0.1K
08:31 44.99 44.99 44.99 44.99 0.7K
08:32 44.99 45.00 44.99 45.00 0.4K
08:33 45.00 45.00 44.99 44.99 0.3K
08:34 44.99 45.00 44.99 45.00 25.3K
08:35 45.00 45.00 45.00 45.00 0.1K
08:36 45.00 45.00 45.00 45.00 1.5K
08:37 45.00 45.00 44.99 44.99 2.1K
08:38 45.00 45.00 45.00 45.00 0.2K
08:39 45.00 45.00 44.99 44.99 0.3K
08:40 45.00 45.00 45.00 45.00 0.1K
08:42 45.00 45.00 44.99 44.99 7.0K
08:43 45.00 45.00 45.00 45.00 3.0K
08:45 45.00 45.00 45.00 45.00 7.5K
08:46 45.00 45.00 44.99 44.99 15.4K
08:47 45.00 45.00 44.99 44.99 1.2K
08:48 44.99 45.00 44.99 44.99 0.1K
08:49 45.00 45.00 44.98 44.98 4.8K
08:50 44.99 44.99 44.99 44.99 0.1K
08:51 44.99 44.99 44.98 44.98 0.2K
08:52 44.99 44.99 44.98 44.98 0.1K
08:53 44.99 44.99 44.99 44.99 0.0K
08:55 44.98 44.99 44.94 44.94 12.3K
08:57 44.97 44.97 44.97 44.97 0.6K
08:58 44.93 44.93 44.93 44.93 1.6K
08:59 44.96 44.96 44.93 44.93 0.1K
09:00 44.90 44.90 44.90 44.90 7.2K
09:01 44.88 44.89 44.88 44.89 10.7K
09:02 44.89 44.89 44.88 44.88 0.8K
09:03 44.88 44.88 44.88 44.88 0.2K
09:04 44.88 44.88 44.88 44.88 0.9K
09:05 44.89 44.89 44.89 44.89 0.6K
09:06 44.88 44.89 44.85 44.85 22.5K
09:07 44.85 44.85 44.80 44.80 58.5K
09:08 44.80 44.81 44.80 44.81 5.1K
09:09 44.81 44.82 44.81 44.81 1.6K
09:10 44.81 44.82 44.80 44.82 2.8K
09:11 44.81 44.81 44.80 44.80 4.5K
09:12 44.82 44.82 44.80 44.80 0.1K
09:13 44.80 44.82 44.80 44.80 0.8K
09:14 44.82 44.82 44.82 44.82 0.6K
09:15 44.82 44.82 44.82 44.82 5.1K
09:17 44.83 44.83 44.83 44.83 0.8K
09:18 44.83 44.83 44.82 44.82 2.7K
09:20 44.83 44.83 44.83 44.83 0.0K
09:21 44.83 44.83 44.83 44.83 0.1K
09:22 44.82 44.83 44.82 44.83 1.1K
09:23 44.82 44.83 44.82 44.83 7.6K
09:24 44.83 44.83 44.78 44.79 11.8K
09:25 44.78 44.79 44.78 44.79 11.2K
09:26 44.79 44.81 44.78 44.81 16.4K
09:27 44.81 44.81 44.81 44.81 0.0K
09:28 44.81 44.81 44.81 44.81 0.5K
09:29 44.80 44.80 44.80 44.80 1.5K
09:31 44.79 44.79 44.78 44.78 4.4K
09:32 44.78 44.80 44.78 44.80 5.7K
09:33 44.79 44.80 44.79 44.80 1.0K
09:34 44.80 44.80 44.80 44.80 0.4K
09:35 44.80 44.85 44.80 44.85 101.2K
09:36 44.86 44.86 44.86 44.86 0.5K
09:37 44.86 44.86 44.85 44.85 0.8K
09:38 44.85 44.86 44.85 44.85 1.9K
09:39 44.85 44.85 44.85 44.85 0.6K
09:40 44.83 44.84 44.82 44.84 10.8K
09:41 44.82 44.84 44.82 44.83 0.5K
09:42 44.83 44.85 44.83 44.85 0.5K
09:43 44.85 44.87 44.85 44.87 2.8K
09:44 44.88 44.88 44.88 44.88 0.8K
09:45 44.88 44.88 44.88 44.88 0.0K
09:46 44.88 44.88 44.88 44.88 0.0K
09:47 44.88 44.88 44.88 44.88 0.3K
09:48 44.87 44.88 44.87 44.88 0.5K
09:49 44.84 44.86 44.84 44.86 5.5K
09:50 44.70 44.82 44.70 44.82 569.4K
09:51 44.82 44.99 44.81 44.99 162.9K
09:52 44.96 44.97 44.95 44.97 2.4K
09:53 44.99 44.99 44.95 44.95 29.3K
09:54 44.98 44.98 44.97 44.98 6.5K
09:55 44.98 44.98 44.98 44.98 2.0K
09:56 44.99 44.99 44.98 44.98 1.6K
09:57 44.99 45.00 44.99 45.00 290.0K
09:58 45.10 45.10 45.07 45.07 387.3K
09:59 45.07 45.11 45.07 45.09 42.6K
10:00 45.12 45.12 45.12 45.12 30.3K
10:01 45.14 45.14 45.09 45.09 24.0K
10:02 45.09 45.09 45.08 45.09 8.8K
10:03 45.09 45.09 45.08 45.08 12.1K
10:04 45.07 45.13 45.07 45.11 23.2K
10:05 45.13 45.15 45.11 45.11 4.0K
10:06 45.09 45.10 45.07 45.07 47.4K
10:07 45.08 45.15 45.07 45.15 16.2K
10:08 45.14 45.19 45.14 45.19 44.1K
10:09 45.22 45.24 45.22 45.23 51.7K
10:10 45.24 45.24 45.16 45.17 36.2K
10:11 45.17 45.22 45.13 45.13 10.8K
10:12 45.13 45.14 45.06 45.10 34.1K
10:13 45.11 45.11 45.06 45.06 10.9K
10:14 45.08 45.08 44.99 44.99 118.3K
10:15 44.97 45.00 44.97 45.00 6.2K
10:16 45.00 45.00 45.00 45.00 1.6K
10:17 45.00 45.00 44.96 44.96 58.2K
10:18 44.95 44.96 44.91 44.96 11.3K
10:19 44.96 44.96 44.93 44.93 1.9K
10:20 44.95 44.95 44.91 44.95 26.3K
10:21 44.95 44.95 44.93 44.93 7.0K
10:22 44.95 44.95 44.94 44.94 2.1K
10:23 44.93 44.93 44.92 44.92 0.6K
10:24 44.88 44.95 44.88 44.95 23.4K
10:25 44.93 45.00 44.93 44.97 6.1K
10:26 44.97 45.00 44.97 45.00 7.9K
10:27 45.00 45.00 45.00 45.00 67.2K
10:28 44.98 44.99 44.98 44.98 0.9K
10:29 44.99 44.99 44.97 44.98 3.4K
10:30 44.97 44.97 44.97 44.97 4.0K
10:31 44.97 44.97 44.95 44.95 2.0K
10:32 44.96 44.97 44.95 44.97 0.3K
10:33 44.98 44.99 44.97 44.97 0.4K
10:34 44.94 44.95 44.93 44.93 3.0K
10:35 44.93 44.96 44.93 44.96 3.0K
10:36 44.98 44.98 44.95 44.95 6.4K
10:37 44.96 44.96 44.92 44.92 6.5K
10:38 44.92 44.92 44.92 44.92 17.1K
10:39 44.92 44.92 44.84 44.88 52.8K
10:40 44.86 44.89 44.80 44.80 62.6K
10:41 44.81 44.81 44.80 44.80 0.2K
10:42 44.85 44.85 44.83 44.83 5.2K
10:43 44.84 44.85 44.84 44.84 3.0K
10:44 44.85 44.85 44.84 44.84 2.5K
10:45 44.85 44.87 44.85 44.86 1.5K
10:46 44.87 44.89 44.87 44.87 7.1K
10:47 44.86 44.86 44.81 44.81 17.1K
10:48 44.81 44.81 44.77 44.78 41.1K
10:49 44.80 44.80 44.77 44.79 38.4K
10:50 44.79 44.84 44.79 44.84 98.8K
10:51 44.82 44.85 44.82 44.85 6.3K
10:52 44.86 44.86 44.84 44.85 8.3K
10:53 44.84 44.86 44.84 44.85 16.0K
10:54 44.83 44.84 44.82 44.84 8.7K
10:55 44.82 44.86 44.82 44.85 2.7K
10:56 44.85 44.85 44.82 44.84 1.6K
10:57 44.85 44.85 44.85 44.85 2.0K
10:58 44.85 44.89 44.85 44.89 8.1K
10:59 44.89 44.90 44.89 44.90 20.7K
11:00 44.89 44.89 44.86 44.86 2.2K
11:01 44.89 44.90 44.89 44.90 2.1K
11:02 44.89 44.89 44.86 44.86 15.2K
11:03 44.85 44.85 44.85 44.85 0.7K
11:04 44.84 44.86 44.84 44.86 2.4K
11:05 44.86 44.86 44.86 44.86 0.0K
11:06 44.86 44.86 44.85 44.85 1.3K
11:07 44.86 44.86 44.85 44.85 0.1K
11:08 44.86 44.86 44.85 44.85 9.0K
11:09 44.85 44.86 44.84 44.86 0.5K
11:10 44.88 44.96 44.88 44.96 27.4K
11:11 44.95 44.95 44.94 44.94 0.7K
11:12 44.96 44.96 44.90 44.90 12.6K
11:13 44.90 44.90 44.90 44.90 10.2K
11:14 44.89 44.89 44.85 44.85 4.4K
11:15 44.86 44.87 44.82 44.87 55.3K
11:16 44.86 44.88 44.85 44.88 5.9K
11:17 44.86 44.87 44.86 44.87 0.0K
11:18 44.87 44.87 44.86 44.86 0.4K
11:19 44.89 44.90 44.88 44.90 4.5K
11:20 44.89 44.91 44.89 44.91 1.0K
11:21 44.92 44.92 44.91 44.91 2.7K
11:22 44.91 44.91 44.91 44.91 0.0K
11:23 44.93 44.93 44.91 44.93 2.3K
11:24 44.90 45.15 44.90 45.15 271.4K
11:25 45.06 45.09 45.06 45.08 17.8K
11:26 45.07 45.07 45.03 45.05 16.6K
11:27 45.06 45.15 45.06 45.15 114.0K
11:28 45.16 45.16 45.06 45.06 26.2K
11:29 45.06 45.06 45.03 45.04 13.8K
11:30 45.04 45.05 45.03 45.03 5.4K
11:31 45.02 45.03 45.01 45.02 22.8K
11:32 45.03 45.10 45.03 45.07 18.2K
11:33 45.05 45.08 45.05 45.07 13.0K
11:34 45.05 45.05 45.03 45.04 12.3K
11:35 45.03 45.07 45.03 45.05 14.8K
11:36 45.05 45.07 45.05 45.05 5.7K
11:37 45.05 45.09 45.05 45.08 11.0K
11:38 45.09 45.11 45.09 45.11 4.1K
11:39 45.10 45.14 45.10 45.14 8.9K
11:40 45.14 45.14 45.12 45.14 4.6K
11:41 45.12 45.15 45.12 45.15 20.7K
11:42 45.15 45.15 45.12 45.12 3.5K
11:43 45.14 45.15 45.14 45.15 6.2K
11:44 45.15 45.15 45.14 45.15 7.0K
11:45 45.15 45.16 45.15 45.15 6.0K
11:46 45.15 45.15 45.09 45.13 110.7K
11:47 45.17 45.17 45.15 45.17 39.4K
11:48 45.21 45.21 45.18 45.18 50.8K
11:49 45.21 45.21 45.19 45.21 13.1K
11:50 45.20 45.22 45.18 45.22 18.0K
11:51 45.21 45.22 45.20 45.22 30.5K
11:52 45.22 45.22 45.17 45.17 10.0K
11:53 45.16 45.17 45.13 45.14 19.7K
11:54 45.15 45.15 45.13 45.14 5.4K
11:55 45.14 45.14 45.11 45.11 33.1K
11:56 45.12 45.13 45.12 45.13 5.2K
11:57 45.12 45.14 45.12 45.14 3.4K
11:58 45.15 45.19 45.15 45.18 3.7K
11:59 45.18 45.18 45.17 45.17 8.8K
12:00 45.13 45.13 45.09 45.10 10.7K
12:01 45.10 45.10 45.10 45.10 97.5K
12:02 45.16 45.16 45.13 45.14 4.7K
12:03 45.14 45.15 45.14 45.14 5.7K
12:04 45.14 45.15 45.10 45.12 34.3K
12:05 45.12 45.12 45.09 45.10 8.2K
12:06 45.10 45.15 45.10 45.15 9.4K
12:07 45.15 45.15 45.13 45.13 3.3K
12:08 45.13 45.15 45.13 45.15 10.8K
12:09 45.14 45.15 45.13 45.13 11.5K
12:10 45.15 45.15 45.15 45.15 4.9K
12:11 45.15 45.15 45.15 45.15 12.9K
12:12 45.19 45.19 45.18 45.19 3.0K
12:13 45.19 45.19 45.17 45.19 4.1K
12:14 45.17 45.18 45.16 45.18 4.1K
12:15 45.16 45.18 45.16 45.18 2.5K
12:16 45.19 45.19 45.17 45.19 2.7K
12:17 45.19 45.19 45.18 45.19 3.5K
12:18 45.19 45.20 45.19 45.20 2.6K
12:19 45.20 45.25 45.20 45.25 76.2K
12:20 45.25 45.25 45.24 45.25 13.8K
12:21 45.24 45.25 45.18 45.23 25.2K
12:22 45.24 45.25 45.24 45.25 25.1K
12:23 45.25 45.28 45.24 45.28 31.2K
12:24 45.30 45.33 45.30 45.33 109.2K
12:25 45.33 45.33 45.32 45.33 2.9K
12:26 45.37 45.42 45.37 45.40 55.3K
12:27 45.38 45.40 45.37 45.38 6.1K
12:28 45.36 45.36 45.36 45.36 7.7K
12:29 45.38 45.38 45.34 45.35 29.2K
12:30 45.40 45.40 45.37 45.37 11.8K
12:31 45.37 45.38 45.37 45.38 16.1K
12:32 45.37 45.38 45.31 45.31 88.8K
12:33 45.31 45.32 45.30 45.32 97.3K
12:34 45.32 45.34 45.32 45.34 3.3K
12:35 45.32 45.32 45.30 45.31 28.6K
12:36 45.29 45.30 45.25 45.26 106.9K
12:37 45.24 45.26 45.24 45.26 3.6K
12:38 45.25 45.26 45.25 45.25 3.2K
12:39 45.25 45.25 45.20 45.20 20.8K
12:40 45.24 45.24 45.21 45.23 3.6K
12:41 45.24 45.29 45.24 45.29 8.2K
12:42 45.29 45.29 45.24 45.24 4.5K
12:43 45.25 45.26 45.25 45.26 2.5K
12:44 45.26 45.27 45.25 45.26 4.5K
12:45 45.25 45.25 45.25 45.25 3.1K
12:46 45.25 45.27 45.24 45.27 18.4K
12:47 45.27 45.30 45.27 45.30 5.9K
12:48 45.28 45.29 45.28 45.29 3.6K
12:49 45.29 45.29 45.28 45.29 5.4K
12:50 45.29 45.32 45.29 45.31 2.5K
12:51 45.30 45.31 45.28 45.31 3.1K
12:52 45.33 45.33 45.32 45.32 17.1K
12:53 45.33 45.33 45.32 45.33 12.9K
12:54 45.31 45.34 45.31 45.34 8.0K
12:55 45.35 45.35 45.34 45.34 32.1K
12:56 45.34 45.37 45.34 45.37 13.4K
12:57 45.37 45.39 45.37 45.39 14.5K
12:58 45.38 45.39 45.36 45.37 7.1K
12:59 45.37 45.38 45.37 45.38 3.2K
13:00 45.39 45.40 45.39 45.39 9.2K
13:01 45.39 45.39 45.38 45.38 10.1K
13:02 45.38 45.40 45.37 45.40 4.3K
13:03 45.39 45.39 45.38 45.39 2.6K
13:04 45.38 45.39 45.37 45.38 4.4K
13:05 45.39 45.39 45.37 45.39 4.6K
13:06 45.39 45.39 45.30 45.31 24.4K
13:07 45.33 45.36 45.33 45.36 7.0K
13:08 45.36 45.38 45.35 45.36 3.0K
13:09 45.38 45.38 45.36 45.36 11.3K
13:10 45.36 45.37 45.34 45.37 4.0K
13:11 45.38 45.38 45.38 45.38 2.8K
13:12 45.38 45.38 45.34 45.37 3.2K
13:13 45.36 45.37 45.34 45.36 3.2K
13:14 45.37 45.38 45.37 45.38 2.2K
13:15 45.38 45.38 45.34 45.36 10.9K
13:16 45.36 45.36 45.33 45.34 4.0K
13:17 45.34 45.34 45.32 45.33 2.8K
13:18 45.32 45.34 45.31 45.34 4.3K
13:19 45.33 45.34 45.31 45.34 18.5K
13:20 45.33 45.34 45.33 45.34 2.0K
13:21 45.33 45.34 45.32 45.32 4.2K
13:22 45.32 45.34 45.31 45.31 4.1K
13:23 45.32 45.32 45.32 45.32 2.7K
13:24 45.32 45.34 45.32 45.34 4.1K
13:25 45.34 45.34 45.33 45.33 5.4K
13:26 45.33 45.34 45.32 45.34 57.7K
13:27 45.34 45.36 45.34 45.36 4.2K
13:28 45.36 45.38 45.36 45.38 11.2K
13:29 45.39 45.39 45.38 45.39 3.8K
13:30 45.30 45.36 45.30 45.35 47.7K
13:31 45.35 45.36 45.35 45.36 2.7K
13:32 45.35 45.37 45.35 45.36 3.8K
13:33 45.36 45.37 45.36 45.37 2.7K
13:34 45.37 45.38 45.37 45.37 2.5K
13:35 45.37 45.38 45.36 45.37 8.3K
13:36 45.37 45.38 45.35 45.38 3.1K
13:37 45.38 45.38 45.35 45.36 2.9K
13:38 45.35 45.37 45.35 45.37 18.6K
13:39 45.37 45.38 45.36 45.38 7.7K
13:40 45.37 45.37 45.36 45.36 2.1K
13:41 45.35 45.39 45.34 45.39 20.6K
13:42 45.39 45.40 45.39 45.40 11.5K
13:43 45.40 45.40 45.40 45.40 15.9K
13:44 45.39 45.41 45.39 45.41 8.7K
13:45 45.40 45.43 45.40 45.43 28.1K
13:46 45.43 45.43 45.40 45.40 10.9K
13:47 45.41 45.43 45.41 45.43 12.9K
13:48 45.43 45.43 45.41 45.42 3.4K
13:49 45.43 45.43 45.41 45.43 3.2K
13:50 45.43 45.44 45.42 45.44 2.6K
13:51 45.43 45.43 45.42 45.42 3.0K
13:52 45.43 45.43 45.42 45.43 3.5K
13:53 45.44 45.47 45.44 45.47 124.0K
13:54 45.47 45.47 45.45 45.46 17.9K
13:55 45.46 45.49 45.46 45.49 92.9K
13:56 45.49 45.50 45.44 45.44 30.9K
13:57 45.43 45.43 45.40 45.42 8.0K
13:58 45.41 45.42 45.40 45.42 26.5K
13:59 45.42 45.42 45.38 45.40 53.6K
14:00 45.40 45.45 45.40 45.45 11.4K
14:01 45.43 45.45 45.39 45.45 2.1K
14:02 45.45 45.46 45.43 45.43 5.4K
14:03 45.42 45.42 45.38 45.39 17.2K
14:04 45.39 45.39 45.33 45.38 15.5K
14:05 45.39 45.39 45.39 45.39 2.6K
14:06 45.39 45.39 45.35 45.35 4.9K
14:07 45.35 45.42 45.35 45.40 13.1K
14:08 45.40 45.41 45.40 45.41 4.5K
14:09 45.41 45.44 45.41 45.44 4.7K
14:10 45.44 45.44 45.43 45.43 2.9K
14:11 45.44 45.44 45.43 45.43 4.6K
14:12 45.44 45.47 45.42 45.47 20.9K
14:13 45.46 45.48 45.46 45.48 11.6K
14:14 45.48 45.49 45.48 45.49 9.6K
14:15 45.49 45.58 45.49 45.56 143.9K
14:16 45.57 45.57 45.53 45.53 32.0K
14:17 45.55 45.57 45.55 45.57 32.0K
14:18 45.64 45.64 45.59 45.63 47.4K
14:19 45.62 45.63 45.56 45.56 20.8K
14:20 45.55 45.56 45.55 45.56 7.3K
14:21 45.54 45.56 45.54 45.56 3.7K
14:22 45.55 45.56 45.54 45.56 2.6K
14:23 45.55 45.57 45.55 45.57 9.1K
14:24 45.55 45.57 45.55 45.57 14.3K
14:25 45.59 45.60 45.57 45.58 6.4K
14:26 45.58 45.63 45.58 45.63 4.2K
14:27 45.63 45.65 45.62 45.65 10.6K
14:28 45.65 45.66 45.65 45.65 9.3K
14:29 45.65 45.66 45.61 45.62 69.5K
14:30 45.70 45.70 45.69 45.70 81.0K
14:31 45.70 45.70 45.68 45.68 76.7K
14:32 45.67 45.71 45.66 45.71 73.6K
14:33 45.72 45.73 45.72 45.73 25.4K
14:34 45.74 45.78 45.74 45.77 53.6K
14:35 45.75 45.75 45.66 45.69 36.6K
14:36 45.69 45.70 45.68 45.70 17.0K
14:37 45.71 45.72 45.70 45.72 14.2K
14:38 45.72 45.73 45.72 45.73 22.7K
14:39 45.76 45.77 45.74 45.75 24.3K
14:40 45.76 45.76 45.70 45.70 46.5K
14:41 45.70 45.70 45.68 45.70 17.3K
14:42 45.71 45.74 45.68 45.73 8.4K
14:43 45.73 45.76 45.69 45.69 52.6K
14:44 45.70 45.70 45.67 45.67 15.1K
14:45 45.67 45.70 45.67 45.70 16.0K
14:46 45.69 45.70 45.67 45.70 12.8K
14:47 45.70 45.70 45.63 45.63 23.4K
14:48 45.63 45.64 45.62 45.62 11.9K
14:49 45.63 45.68 45.62 45.68 45.7K
14:50 45.70 45.70 45.68 45.69 8.6K
14:51 45.68 45.68 45.63 45.66 120.4K
14:52 45.69 45.70 45.65 45.65 34.6K
14:53 45.67 45.67 45.64 45.64 7.3K
14:54 45.64 45.70 45.63 45.65 37.3K
14:55 45.66 45.69 45.66 45.68 23.3K
14:56 45.66 45.66 45.63 45.63 5.7K
14:57 45.64 45.66 45.63 45.66 15.2K
14:58 45.66 45.68 45.66 45.68 8.0K
14:59 45.68 45.72 45.67 45.70 47.5K
15:00 45.66 45.70 45.66 45.67 13.1K
15:01 45.67 45.72 45.66 45.72 9.6K
15:02 45.72 45.72 45.68 45.69 4.5K
15:03 45.71 45.71 45.69 45.69 10.4K
15:04 45.70 45.70 45.67 45.68 26.1K
15:05 45.70 45.70 45.67 45.68 46.5K
15:06 45.69 45.71 45.68 45.70 13.7K
15:07 45.70 45.71 45.70 45.70 8.2K
15:08 45.70 45.70 45.68 45.70 29.6K
15:09 45.69 45.79 45.69 45.75 103.5K
15:10 45.75 45.76 45.74 45.76 26.0K
15:11 45.74 45.74 45.70 45.70 17.6K
15:12 45.71 45.71 45.67 45.68 14.5K
15:13 45.68 45.75 45.66 45.75 44.6K
15:14 45.76 45.76 45.72 45.72 25.9K
15:15 45.74 45.74 45.70 45.70 12.2K
15:16 45.70 45.70 45.68 45.70 24.9K
15:17 45.69 45.74 45.69 45.72 14.5K
15:18 45.76 45.76 45.72 45.73 19.6K
15:19 45.72 45.73 45.72 45.73 1.9K
15:20 45.72 45.76 45.71 45.76 15.7K
15:21 45.75 45.78 45.75 45.77 5.5K
15:22 45.77 45.78 45.76 45.76 47.0K
15:23 45.75 45.76 45.74 45.76 14.6K
15:24 45.76 45.77 45.76 45.76 1.4K
15:25 45.74 45.78 45.74 45.74 43.6K
15:26 45.75 45.78 45.74 45.78 6.8K
15:27 45.77 45.84 45.77 45.84 102.3K
15:28 45.83 45.85 45.83 45.83 69.6K
15:29 45.81 45.82 45.79 45.80 3.4K
15:30 45.79 45.79 45.77 45.79 62.9K
15:31 45.78 45.78 45.77 45.77 25.5K
15:32 45.76 45.78 45.73 45.78 35.1K
15:33 45.76 45.76 45.73 45.75 4.8K
15:34 45.75 45.75 45.73 45.75 4.7K
15:35 45.74 45.76 45.73 45.73 16.4K
15:36 45.74 45.74 45.71 45.72 27.0K
15:37 45.70 45.73 45.70 45.73 5.1K
15:38 45.68 45.74 45.68 45.71 14.3K
15:39 45.73 45.74 45.73 45.74 3.8K
15:40 45.74 45.75 45.73 45.74 8.9K
15:41 45.72 45.75 45.71 45.74 11.6K
15:42 45.75 45.75 45.72 45.74 8.8K
15:43 45.72 45.75 45.72 45.75 3.4K
15:44 45.75 45.77 45.73 45.77 49.2K
15:45 45.77 45.78 45.77 45.78 13.2K
15:46 45.78 45.79 45.77 45.79 37.1K
15:47 45.79 45.79 45.78 45.79 3.5K
15:48 45.79 45.79 45.77 45.77 36.0K
15:49 45.78 45.78 45.76 45.76 4.9K
15:50 45.75 45.79 45.75 45.79 34.8K
15:51 45.79 45.79 45.77 45.79 13.4K
15:52 45.79 45.79 45.79 45.79 4.2K
15:53 45.79 45.79 45.75 45.77 3.4K
15:54 45.79 45.79 45.78 45.79 11.3K
15:55 45.79 45.79 45.78 45.79 25.8K
15:56 45.79 45.82 45.79 45.82 30.3K
15:57 45.81 45.83 45.81 45.83 5.4K
15:58 45.82 45.82 45.80 45.80 3.1K
15:59 45.81 45.82 45.81 45.81 8.0K
16:00 45.83 45.84 45.83 45.84 4.7K
16:01 45.84 45.84 45.84 45.84 4.8K
16:02 45.84 45.85 45.84 45.85 34.8K
16:03 45.85 45.86 45.85 45.86 15.9K
16:04 45.86 45.88 45.86 45.86 33.4K
16:05 45.88 45.89 45.87 45.88 39.7K
16:06 45.90 45.91 45.90 45.91 23.3K
16:07 45.93 45.95 45.92 45.94 178.9K
16:08 45.93 45.95 45.93 45.95 50.9K
16:09 45.96 45.96 45.95 45.96 45.2K
16:10 45.93 46.07 45.93 46.07 346.1K
16:11 46.07 46.07 45.99 46.00 79.9K
16:12 45.99 46.01 45.99 45.99 54.1K
16:13 45.98 45.98 45.88 45.92 149.2K
16:14 45.90 45.90 45.85 45.86 146.6K
16:15 45.85 45.96 45.85 45.96 186.5K
16:16 45.96 45.96 45.88 45.88 72.1K
16:17 45.86 45.91 45.86 45.91 19.1K
16:18 45.95 46.07 45.94 46.07 148.2K
16:19 46.07 46.17 46.06 46.16 238.3K
16:20 46.14 46.20 46.14 46.20 132.5K
16:21 46.22 46.22 46.17 46.17 61.1K
16:22 46.08 46.14 46.08 46.14 218.6K
16:23 46.11 46.12 46.08 46.08 68.6K
16:24 46.09 46.11 46.05 46.09 21.5K
16:25 46.05 46.09 46.05 46.09 25.3K
16:26 46.13 46.16 46.13 46.15 139.1K
16:27 46.15 46.15 46.15 46.15 59.3K
16:28 46.15 46.17 46.12 46.17 62.8K
16:29 46.13 46.16 46.08 46.08 42.9K
16:30 46.10 46.12 46.09 46.09 31.3K
16:31 46.11 46.11 46.06 46.06 26.5K
16:32 46.06 46.07 46.06 46.07 18.3K
16:33 46.09 46.13 46.09 46.13 8.6K
16:34 46.13 46.14 46.11 46.14 10.4K
16:35 46.11 46.13 46.10 46.13 5.6K
16:36 46.14 46.17 46.13 46.17 14.8K
16:37 46.17 46.23 46.17 46.18 40.3K
16:38 46.19 46.21 46.17 46.17 83.3K
16:39 46.19 46.19 46.15 46.16 28.8K
16:40 46.17 46.18 46.15 46.16 9.4K
16:41 46.16 46.19 46.16 46.18 10.4K
16:42 46.17 46.17 46.13 46.13 18.9K
16:43 46.15 46.15 46.12 46.12 10.4K
16:44 46.13 46.19 46.13 46.19 17.0K
16:45 46.19 46.19 46.15 46.15 20.2K
16:46 46.18 46.19 46.16 46.18 15.7K
16:47 46.19 46.19 46.16 46.17 35.3K
16:48 46.17 46.19 46.17 46.18 10.8K
16:49 46.19 46.19 46.18 46.19 15.3K
16:50 46.16 46.18 46.16 46.16 27.3K
16:51 46.14 46.17 46.14 46.16 7.5K
16:52 46.15 46.17 46.14 46.15 15.7K
16:53 46.17 46.18 46.16 46.16 9.2K
16:54 46.16 46.18 46.16 46.17 13.2K
16:55 46.18 46.20 46.18 46.20 18.8K
16:56 46.24 46.30 46.24 46.30 86.8K
16:57 46.30 46.33 46.30 46.33 30.5K
16:58 46.29 46.32 46.28 46.30 21.2K
16:59 46.42 46.42 46.33 46.33 398.7K
17:00 46.34 46.34 46.25 46.25 31.5K
17:01 46.25 46.29 46.25 46.25 42.4K
17:02 46.26 46.30 46.26 46.30 23.5K
17:03 46.26 46.26 46.23 46.24 85.8K
17:04 46.24 46.25 46.23 46.25 13.7K
17:05 46.25 46.27 46.25 46.27 7.6K
17:06 46.27 46.29 46.27 46.29 21.3K
17:07 46.33 46.33 46.30 46.30 47.2K
17:08 46.29 46.31 46.29 46.30 40.9K
17:09 46.32 46.32 46.31 46.31 3.7K
17:10 46.33 46.36 46.32 46.32 21.0K
17:11 46.35 46.35 46.34 46.34 29.8K
17:12 46.35 46.36 46.33 46.33 13.7K
17:13 46.34 46.37 46.33 46.34 14.7K
17:14 46.35 46.37 46.33 46.33 11.7K
17:15 46.34 46.35 46.33 46.33 16.9K
17:16 46.34 46.34 46.23 46.23 213.5K
17:17 46.24 46.25 46.23 46.23 39.0K
17:18 46.24 46.26 46.23 46.23 12.4K
17:19 46.26 46.29 46.26 46.26 7.4K
17:20 46.28 46.28 46.26 46.28 3.9K
17:21 46.28 46.28 46.26 46.28 13.1K
17:22 46.26 46.28 46.24 46.25 16.0K
17:23 46.25 46.25 46.24 46.24 24.2K
17:24 46.25 46.28 46.24 46.28 13.3K
17:25 46.28 46.30 46.27 46.27 14.7K
17:26 46.29 46.32 46.29 46.32 38.2K
17:27 46.31 46.34 46.31 46.33 26.6K
17:28 46.35 46.37 46.34 46.34 25.5K
17:29 46.32 46.33 46.31 46.33 68.4K
17:30 46.32 46.34 46.30 46.34 11.0K
17:31 46.32 46.36 46.32 46.34 49.4K
17:32 46.34 46.38 46.34 46.34 16.0K
17:33 46.34 46.34 46.34 46.34 18.9K
17:34 46.33 46.34 46.30 46.32 26.3K
17:35 46.32 46.36 46.32 46.34 15.6K
17:36 46.35 46.40 46.35 46.36 48.1K
17:37 46.39 46.39 46.35 46.35 36.9K
17:38 46.35 46.37 46.32 46.33 21.5K
17:39 46.32 46.35 46.30 46.31 28.1K
17:40 46.30 46.31 46.30 46.31 12.2K
17:41 46.31 46.32 46.30 46.30 45.3K
17:42 46.33 46.35 46.33 46.34 5.1K
17:43 46.34 46.35 46.33 46.33 9.4K
17:44 46.32 46.32 46.28 46.30 16.5K
17:45 46.31 46.33 46.29 46.29 83.4K
17:46 46.29 46.32 46.28 46.30 16.7K
17:47 46.31 46.32 46.31 46.32 9.9K
17:48 46.32 46.33 46.29 46.33 22.3K
17:49 46.32 46.32 46.30 46.32 15.7K
17:50 46.30 46.32 46.30 46.32 5.0K
17:51 46.33 46.34 46.32 46.34 8.4K
17:52 46.33 46.34 46.29 46.30 28.7K
17:53 46.31 46.34 46.31 46.34 5.7K
17:54 46.34 46.36 46.34 46.34 13.4K
17:55 46.36 46.36 46.34 46.35 5.6K
17:56 46.35 46.37 46.35 46.37 24.5K
17:57 46.36 46.37 46.33 46.33 14.3K
17:58 46.36 46.36 46.29 46.30 7.0K
17:59 46.29 46.30 46.28 46.28 8.8K
18:00 46.29 46.30 46.23 46.23 43.2K
18:01 46.24 46.30 46.24 46.30 3.7K
18:02 46.30 46.33 46.30 46.33 4.9K
18:03 46.34 46.34 46.30 46.30 30.0K
18:04 46.30 46.30 46.25 46.25 5.5K
18:05 46.30 46.30 46.30 46.30 0.2K
18:06 46.28 46.28 46.25 46.27 3.7K
18:07 46.27 46.30 46.27 46.30 5.5K
18:08 46.29 46.29 46.26 46.28 7.5K
18:09 46.27 46.28 46.26 46.26 10.8K
18:10 46.27 46.27 46.25 46.25 2.2K
18:11 46.23 46.25 46.23 46.25 7.2K
18:12 46.23 46.23 46.18 46.18 40.5K
18:13 46.18 46.18 46.17 46.17 26.0K
18:14 46.18 46.18 46.16 46.17 5.0K
18:15 46.19 46.19 46.17 46.17 10.5K
18:16 46.17 46.17 46.16 46.16 27.5K
18:17 46.16 46.18 46.16 46.16 9.5K
18:18 46.17 46.19 46.17 46.18 9.2K
18:19 46.18 46.18 46.16 46.17 23.6K
18:20 46.16 46.16 46.12 46.12 7.0K
18:21 46.13 46.13 46.11 46.11 25.3K
18:22 46.12 46.13 46.11 46.13 16.8K
18:23 46.12 46.12 46.08 46.08 40.8K
18:24 46.10 46.10 46.08 46.09 8.7K
18:25 46.09 46.10 46.09 46.09 9.3K
18:26 46.09 46.10 46.09 46.09 9.4K
18:27 46.10 46.10 46.09 46.10 1.7K
18:28 46.11 46.11 46.10 46.11 16.7K
18:29 46.10 46.10 46.09 46.10 6.2K
18:30 46.10 46.10 46.09 46.09 52.9K
18:31 46.10 46.10 46.07 46.08 13.6K
18:32 46.08 46.09 46.07 46.08 3.7K
18:33 46.08 46.08 46.07 46.07 1.6K
18:34 46.08 46.08 46.07 46.07 13.9K
18:35 46.08 46.08 46.07 46.07 4.4K
18:36 46.06 46.09 46.05 46.05 12.9K
18:37 46.06 46.06 46.05 46.06 3.0K
18:38 46.06 46.08 46.06 46.08 1.9K
18:39 46.08 46.08 46.08 46.08 4.7K
18:45 46.07 46.07 46.07 46.07 4.6K
18:46 46.07 46.07 46.07 46.07 0.4K
18:47 46.07 46.07 46.07 46.07 0.0K
18:48 46.07 46.07 46.07 46.07 0.0K
19:04 46.08 46.08 46.08 46.08 2.6K
19:05 46.09 46.10 46.09 46.10 13.7K
19:06 46.10 46.10 46.10 46.10 12.7K
19:07 46.10 46.10 46.10 46.10 1.1K
19:08 46.10 46.10 46.08 46.10 9.7K
19:09 46.08 46.10 46.08 46.08 1.1K
19:10 46.08 46.10 46.08 46.08 3.3K
19:11 46.10 46.10 46.10 46.10 4.0K
19:12 46.09 46.10 46.09 46.10 4.6K
19:13 46.10 46.10 46.09 46.09 4.9K
19:14 46.09 46.11 46.09 46.11 6.3K
19:15 46.11 46.11 46.10 46.11 6.6K
19:16 46.10 46.10 46.09 46.09 8.2K
19:17 46.11 46.11 46.09 46.09 5.3K
19:18 46.08 46.11 46.08 46.08 4.3K
19:19 46.11 46.11 46.11 46.11 0.0K
19:20 46.08 46.08 46.08 46.08 0.3K
19:21 46.11 46.11 46.10 46.11 1.1K
19:22 46.09 46.10 46.09 46.10 1.0K
19:23 46.11 46.11 46.09 46.09 2.7K
19:24 46.13 46.23 46.11 46.23 198.2K
19:25 46.26 46.27 46.24 46.25 45.5K
19:26 46.26 46.26 46.24 46.24 10.1K
19:27 46.23 46.25 46.23 46.24 4.5K
19:28 46.24 46.24 46.22 46.22 2.5K
19:29 46.22 46.23 46.22 46.23 2.4K
19:30 46.26 46.26 46.26 46.26 4.2K
19:31 46.26 46.27 46.25 46.25 14.7K
19:32 46.24 46.24 46.23 46.23 2.7K
19:33 46.23 46.24 46.23 46.23 4.8K
19:34 46.23 46.23 46.21 46.23 4.2K
19:35 46.23 46.25 46.23 46.25 3.3K
19:36 46.25 46.25 46.25 46.25 1.7K
19:37 46.25 46.25 46.23 46.23 3.3K
19:38 46.25 46.25 46.24 46.24 0.3K
19:39 46.24 46.24 46.24 46.24 0.4K
19:40 46.23 46.27 46.23 46.27 23.0K
19:41 46.25 46.25 46.25 46.25 3.7K
19:42 46.26 46.26 46.25 46.25 1.9K
19:43 46.25 46.27 46.25 46.27 2.8K
19:44 46.25 46.28 46.25 46.28 4.3K
19:45 46.29 46.30 46.29 46.30 30.6K
19:46 46.29 46.30 46.29 46.30 6.9K
19:47 46.30 46.30 46.30 46.30 0.1K
19:48 46.30 46.31 46.30 46.30 4.7K
19:49 46.30 46.31 46.30 46.30 29.5K
19:50 46.30 46.30 46.23 46.23 43.9K
19:51 46.27 46.27 46.27 46.27 0.5K
19:52 46.24 46.28 46.24 46.28 0.5K
19:53 46.28 46.28 46.24 46.27 31.6K
19:54 46.28 46.28 46.26 46.26 5.7K
19:55 46.27 46.27 46.25 46.27 0.5K
19:56 46.27 46.28 46.25 46.28 1.1K
19:57 46.28 46.29 46.26 46.29 14.6K
19:58 46.27 46.33 46.27 46.33 81.3K
19:59 46.32 46.37 46.31 46.37 26.0K
20:00 46.34 46.34 46.33 46.33 0.7K
20:01 46.34 46.37 46.34 46.37 1.3K
20:02 46.37 46.38 46.35 46.38 4.4K
20:03 46.37 46.38 46.37 46.37 6.2K
20:04 46.37 46.37 46.37 46.37 1.8K
20:05 46.36 46.38 46.36 46.37 13.7K
20:06 46.36 46.36 46.36 46.36 3.2K
20:07 46.35 46.35 46.35 46.35 16.2K
20:08 46.37 46.37 46.35 46.35 5.6K
20:09 46.35 46.35 46.33 46.33 1.0K
20:10 46.33 46.34 46.33 46.34 0.6K
20:11 46.34 46.34 46.34 46.34 3.4K
20:12 46.33 46.35 46.33 46.34 3.3K
20:13 46.35 46.35 46.34 46.34 10.0K
20:14 46.34 46.34 46.34 46.34 0.2K
20:15 46.34 46.36 46.34 46.36 5.2K
20:16 46.38 46.39 46.38 46.39 16.2K
20:17 46.40 46.41 46.39 46.41 21.3K
20:18 46.39 46.41 46.38 46.39 1.1K
20:19 46.40 46.41 46.40 46.41 2.0K
20:20 46.39 46.41 46.39 46.40 1.2K
20:21 46.40 46.41 46.40 46.40 9.2K
20:22 46.40 46.40 46.39 46.39 9.1K
20:23 46.39 46.39 46.36 46.37 3.1K
20:24 46.37 46.37 46.36 46.37 2.6K
20:25 46.37 46.37 46.34 46.36 16.8K
20:26 46.34 46.34 46.33 46.33 0.4K
20:27 46.33 46.34 46.33 46.34 0.4K
20:28 46.34 46.34 46.29 46.29 15.8K
20:29 46.30 46.30 46.27 46.27 10.5K
20:30 46.30 46.30 46.27 46.27 0.2K
20:31 46.27 46.29 46.27 46.27 5.2K
20:32 46.29 46.29 46.27 46.27 6.0K
20:33 46.26 46.26 46.26 46.26 4.5K
20:34 46.26 46.26 46.25 46.26 2.2K
20:35 46.26 46.26 46.25 46.25 2.6K
20:36 46.26 46.28 46.25 46.26 0.2K
20:37 46.28 46.28 46.28 46.28 0.7K
20:38 46.26 46.28 46.26 46.28 0.3K
20:39 46.28 46.28 46.27 46.27 0.1K
20:40 46.25 46.27 46.25 46.27 12.8K
20:41 46.26 46.26 46.24 46.25 2.3K
20:42 46.25 46.25 46.24 46.24 1.8K
20:43 46.25 46.25 46.24 46.24 0.5K
20:44 46.25 46.27 46.25 46.27 0.4K
20:45 46.27 46.28 46.27 46.28 2.7K
20:46 46.28 46.28 46.25 46.25 3.1K
20:47 46.28 46.28 46.25 46.25 0.3K
20:48 46.25 46.25 46.23 46.23 0.7K
20:49 46.23 46.23 46.23 46.23 2.3K
20:50 46.26 46.26 46.24 46.24 0.1K
20:51 46.24 46.24 46.24 46.24 0.3K
20:52 46.23 46.24 46.23 46.24 0.7K
20:53 46.23 46.24 46.23 46.24 3.1K
20:54 46.24 46.24 46.23 46.23 7.4K
20:55 46.24 46.24 46.24 46.24 0.0K
20:56 46.23 46.24 46.23 46.24 0.4K
20:57 46.24 46.24 46.23 46.24 0.3K
20:58 46.23 46.24 46.23 46.23 4.2K
20:59 46.22 46.22 46.21 46.22 2.2K
21:00 46.23 46.23 46.21 46.23 4.6K
21:01 46.21 46.23 46.21 46.23 8.0K
21:02 46.21 46.24 46.21 46.21 5.0K
21:03 46.21 46.23 46.21 46.23 0.1K
21:04 46.23 46.23 46.22 46.22 1.9K
21:05 46.24 46.24 46.22 46.24 6.9K
21:06 46.24 46.24 46.22 46.22 0.1K
21:07 46.22 46.22 46.22 46.22 0.0K
21:08 46.24 46.24 46.24 46.24 1.1K
21:09 46.24 46.24 46.23 46.23 1.7K
21:10 46.24 46.24 46.23 46.23 0.3K
21:11 46.24 46.24 46.23 46.23 11.2K
21:12 46.24 46.24 46.24 46.24 7.1K
21:13 46.27 46.27 46.27 46.27 14.5K
21:14 46.28 46.28 46.28 46.28 3.4K
21:15 46.26 46.26 46.26 46.26 4.2K
21:16 46.27 46.29 46.27 46.29 13.9K
21:17 46.29 46.30 46.29 46.30 0.2K
21:18 46.29 46.29 46.29 46.29 0.2K
21:19 46.30 46.34 46.29 46.34 50.0K
21:20 46.33 46.33 46.31 46.31 0.2K
21:21 46.32 46.32 46.28 46.28 9.0K
21:22 46.28 46.28 46.27 46.27 4.6K
21:23 46.26 46.28 46.26 46.28 0.3K
21:24 46.27 46.27 46.25 46.25 4.3K
21:25 46.25 46.26 46.25 46.25 2.7K
21:26 46.25 46.27 46.25 46.27 0.3K
21:27 46.24 46.24 46.24 46.24 0.9K
21:28 46.27 46.27 46.27 46.27 2.8K
21:29 46.27 46.27 46.24 46.27 1.2K
21:30 46.26 46.28 46.24 46.24 18.6K
21:31 46.23 46.23 46.23 46.23 1.5K
21:32 46.25 46.25 46.24 46.24 3.0K
21:33 46.24 46.27 46.24 46.27 0.6K
21:34 46.28 46.28 46.28 46.28 8.0K
21:35 46.28 46.28 46.25 46.25 0.1K
21:36 46.25 46.25 46.25 46.25 5.1K
21:37 46.28 46.28 46.25 46.25 0.5K
21:38 46.28 46.28 46.28 46.28 0.1K
21:39 46.28 46.28 46.28 46.28 0.1K
21:40 46.25 46.25 46.25 46.25 1.6K
21:41 46.25 46.28 46.25 46.25 0.9K
21:42 46.29 46.29 46.29 46.29 0.0K
21:43 46.25 46.25 46.24 46.24 2.6K
21:44 46.27 46.27 46.27 46.27 0.1K
21:45 46.27 46.27 46.27 46.27 0.0K
21:46 46.27 46.27 46.27 46.27 0.4K
21:47 46.27 46.27 46.27 46.27 0.0K
21:48 46.27 46.27 46.24 46.24 0.0K
21:49 46.24 46.25 46.24 46.25 2.3K
21:50 46.26 46.26 46.25 46.25 1.3K
21:51 46.25 46.25 46.25 46.25 1.3K
21:52 46.22 46.25 46.22 46.25 2.9K
21:53 46.25 46.25 46.24 46.24 0.3K
21:54 46.21 46.24 46.21 46.22 1.5K
21:55 46.22 46.24 46.21 46.21 3.6K
21:56 46.21 46.23 46.20 46.23 3.3K
21:57 46.23 46.23 46.20 46.20 0.1K
21:58 46.21 46.22 46.20 46.22 0.3K
21:59 46.22 46.22 46.19 46.19 11.5K
22:00 46.19 46.20 46.17 46.17 20.8K
22:01 46.16 46.18 46.15 46.18 7.8K
22:02 46.18 46.19 46.17 46.18 10.2K
22:03 46.19 46.19 46.19 46.19 0.5K
22:04 46.21 46.21 46.20 46.20 1.4K
22:05 46.17 46.17 46.17 46.17 0.1K
22:06 46.20 46.20 46.20 46.20 0.7K
22:07 46.20 46.20 46.18 46.18 2.0K
22:08 46.21 46.21 46.18 46.21 2.9K
22:09 46.21 46.24 46.21 46.24 10.9K
22:10 46.21 46.24 46.21 46.24 2.4K
22:11 46.24 46.24 46.24 46.24 1.3K
22:12 46.24 46.24 46.24 46.24 0.0K
22:13 46.21 46.23 46.20 46.20 0.8K
22:14 46.19 46.21 46.19 46.21 3.0K
22:15 46.19 46.19 46.19 46.19 0.0K
22:16 46.19 46.19 46.19 46.19 0.5K
22:18 46.17 46.19 46.17 46.19 22.4K
22:19 46.21 46.22 46.21 46.22 13.1K
22:20 46.19 46.19 46.18 46.18 6.8K
22:21 46.17 46.20 46.17 46.19 0.7K
22:22 46.22 46.22 46.22 46.22 0.5K
22:23 46.16 46.16 46.16 46.16 2.4K
22:24 46.19 46.19 46.15 46.15 19.5K
22:25 46.16 46.16 46.14 46.14 2.8K
22:26 46.14 46.19 46.14 46.19 2.1K
22:28 46.15 46.15 46.15 46.15 1.9K
22:29 46.16 46.16 46.15 46.15 3.1K
22:30 46.15 46.15 46.15 46.15 0.3K
22:31 46.19 46.19 46.18 46.18 1.6K
22:32 46.18 46.18 46.15 46.18 0.3K
22:33 46.18 46.18 46.18 46.18 0.1K
22:34 46.19 46.19 46.18 46.18 0.1K
22:35 46.19 46.20 46.19 46.20 5.0K
22:36 46.19 46.19 46.18 46.18 2.2K
22:37 46.18 46.18 46.18 46.18 0.3K
22:38 46.18 46.18 46.18 46.18 10.0K
22:39 46.15 46.15 46.15 46.15 1.0K
22:40 46.17 46.19 46.17 46.19 0.7K
22:42 46.19 46.19 46.19 46.19 0.9K
22:43 46.19 46.23 46.19 46.23 37.5K
22:44 46.22 46.22 46.22 46.22 0.1K
22:45 46.22 46.22 46.22 46.22 1.1K
22:46 46.21 46.22 46.21 46.22 0.1K
22:47 46.19 46.22 46.19 46.22 5.1K
22:48 46.22 46.22 46.22 46.22 0.0K
22:50 46.22 46.22 46.20 46.20 6.0K
22:51 46.20 46.21 46.18 46.18 6.2K
22:53 46.20 46.20 46.20 46.20 5.0K
22:54 46.20 46.20 46.18 46.18 0.1K
22:55 46.18 46.18 46.16 46.18 4.4K
22:56 46.18 46.18 46.17 46.17 0.1K
22:57 46.19 46.19 46.17 46.17 0.7K
22:58 46.15 46.15 46.15 46.15 0.5K
22:59 46.17 46.19 46.17 46.19 2.6K
23:00 46.16 46.16 46.16 46.16 3.0K
23:02 46.16 46.16 46.16 46.16 0.5K
23:03 46.16 46.18 46.16 46.18 0.6K
23:04 46.18 46.18 46.18 46.18 1.3K
23:05 46.16 46.16 46.15 46.15 0.1K
23:06 46.15 46.18 46.15 46.15 0.1K
23:07 46.18 46.18 46.16 46.16 0.7K
23:08 46.15 46.15 46.15 46.15 0.0K
23:09 46.15 46.15 46.15 46.15 0.5K
23:10 46.15 46.15 46.13 46.13 3.5K
23:11 46.14 46.14 46.14 46.14 1.0K
23:12 46.14 46.14 46.14 46.14 0.0K
23:13 46.13 46.13 46.13 46.13 0.2K
23:14 46.14 46.14 46.12 46.12 3.1K
23:15 46.12 46.15 46.12 46.15 0.3K
23:16 46.12 46.12 46.12 46.12 0.1K
23:17 46.15 46.15 46.12 46.12 1.2K
23:18 46.15 46.15 46.15 46.15 0.2K
23:19 46.15 46.17 46.15 46.17 6.1K
23:20 46.13 46.13 46.12 46.12 2.6K
23:21 46.15 46.15 46.12 46.12 0.1K
23:23 46.15 46.15 46.15 46.15 0.0K
23:24 46.15 46.15 46.13 46.13 0.1K
23:25 46.15 46.15 46.13 46.13 1.3K
23:26 46.15 46.15 46.12 46.12 5.8K
23:27 46.15 46.15 46.12 46.12 5.7K
23:28 46.12 46.14 46.12 46.12 3.8K
23:29 46.14 46.14 46.12 46.12 4.3K
23:30 46.12 46.14 46.12 46.14 0.7K
23:31 46.12 46.12 46.12 46.12 0.3K
23:32 46.14 46.14 46.14 46.14 1.3K
23:33 46.12 46.15 46.12 46.13 10.3K
23:34 46.12 46.12 46.12 46.12 0.1K
23:35 46.15 46.15 46.12 46.12 0.2K
23:36 46.14 46.14 46.12 46.14 5.1K
23:40 46.12 46.14 46.12 46.14 2.6K
23:41 46.12 46.14 46.12 46.14 2.3K
23:42 46.11 46.14 46.11 46.14 2.1K
23:43 46.12 46.12 46.11 46.11 0.1K
23:44 46.10 46.10 46.10 46.10 2.1K
23:45 46.17 46.17 46.15 46.16 35.4K
23:46 46.16 46.17 46.14 46.15 1.9K
23:47 46.16 46.17 46.16 46.17 1.6K
23:48 46.20 46.22 46.20 46.22 6.7K
23:49 46.21 46.23 46.18 46.23 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available