ALROSA

ALRS
🏛️ russian-federation →
42.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 45.10 45.10 45.10 45.10 2.6K
07:00 44.92 44.93 44.91 44.91 96.5K
07:01 44.89 44.93 44.89 44.92 13.4K
07:02 44.93 44.93 44.93 44.93 8.3K
07:03 44.93 44.93 44.93 44.93 125.9K
07:04 44.93 44.93 44.92 44.93 13.4K
07:05 44.93 44.93 44.92 44.92 28.0K
07:06 44.93 44.93 44.93 44.93 23.2K
07:07 44.93 44.93 44.92 44.92 66.4K
07:08 44.93 45.05 44.92 45.05 157.5K
07:09 45.13 45.13 45.09 45.09 23.5K
07:10 45.14 45.14 45.10 45.14 8.6K
07:11 45.13 45.17 45.13 45.17 13.5K
07:12 45.16 45.19 45.16 45.18 0.2K
07:13 45.18 45.18 45.16 45.16 17.8K
07:14 45.17 45.17 45.17 45.17 5.2K
07:15 45.18 45.24 45.18 45.23 84.6K
07:16 45.21 45.21 45.19 45.20 5.6K
07:17 45.19 45.20 45.19 45.20 0.1K
07:18 45.23 45.24 45.23 45.24 7.2K
07:19 45.26 45.27 45.26 45.27 14.8K
07:20 45.29 45.29 45.26 45.26 3.2K
07:21 45.30 45.30 45.27 45.27 11.3K
07:22 45.30 45.32 45.30 45.32 8.0K
07:23 45.26 45.28 45.26 45.28 96.3K
07:24 45.28 45.28 45.27 45.27 1.1K
07:25 45.28 45.28 45.28 45.28 3.5K
07:26 45.28 45.28 45.27 45.27 2.8K
07:27 45.25 45.25 45.25 45.25 20.1K
07:28 45.24 45.26 45.24 45.26 0.4K
07:29 45.26 45.26 45.24 45.24 9.0K
07:31 45.24 45.25 45.24 45.25 2.4K
07:32 45.23 45.25 45.20 45.25 27.4K
07:33 45.23 45.23 45.21 45.21 0.1K
07:34 45.21 45.22 45.20 45.20 37.1K
07:35 45.21 45.21 45.19 45.19 0.2K
07:36 45.21 45.21 45.19 45.19 0.1K
07:37 45.18 45.18 45.18 45.18 8.8K
07:38 45.18 45.18 45.18 45.18 0.0K
07:39 45.18 45.18 45.18 45.18 22.3K
07:41 45.21 45.22 45.19 45.22 0.8K
07:42 45.25 45.25 45.22 45.22 3.1K
07:43 45.23 45.23 45.21 45.21 0.1K
07:44 45.25 45.27 45.25 45.27 19.6K
07:45 45.29 45.29 45.27 45.27 27.4K
07:46 45.27 45.27 45.25 45.25 0.9K
07:47 45.27 45.27 45.25 45.25 2.3K
07:48 45.25 45.26 45.25 45.26 0.5K
07:49 45.26 45.26 45.25 45.25 1.3K
07:51 45.24 45.26 45.24 45.25 0.0K
07:52 45.25 45.26 45.25 45.26 4.3K
07:53 45.27 45.27 45.24 45.24 0.7K
07:54 45.24 45.26 45.24 45.26 0.0K
07:55 45.25 45.25 45.25 45.25 0.1K
07:56 45.26 45.26 45.24 45.24 0.1K
07:58 45.24 45.24 45.24 45.24 0.0K
07:59 45.24 45.26 45.24 45.26 1.2K
08:00 45.24 45.24 45.24 45.24 0.0K
08:01 45.24 45.24 45.24 45.24 0.0K
08:02 45.24 45.24 45.24 45.24 0.1K
08:03 45.24 45.25 45.24 45.24 2.8K
08:04 45.23 45.23 45.23 45.23 0.0K
08:05 45.24 45.24 45.24 45.24 0.5K
08:06 45.20 45.20 45.20 45.20 10.0K
08:07 45.23 45.23 45.20 45.20 1.8K
08:08 45.22 45.22 45.22 45.22 0.1K
08:09 45.22 45.22 45.22 45.22 0.5K
08:10 45.24 45.24 45.24 45.24 2.3K
08:11 45.25 45.25 45.25 45.25 0.1K
08:12 45.24 45.25 45.24 45.25 0.1K
08:13 45.26 45.26 45.26 45.26 6.1K
08:14 45.26 45.26 45.26 45.26 0.0K
08:15 45.27 45.27 45.27 45.27 0.2K
08:16 45.26 45.27 45.26 45.27 1.0K
08:17 45.26 45.27 45.26 45.27 0.7K
08:18 45.27 45.27 45.27 45.27 1.8K
08:19 45.28 45.28 45.27 45.28 0.1K
08:20 45.28 45.28 45.27 45.27 1.7K
08:21 45.27 45.29 45.27 45.29 3.7K
08:23 45.29 45.30 45.29 45.30 3.0K
08:24 45.30 45.30 45.30 45.30 0.2K
08:26 45.28 45.28 45.28 45.28 0.0K
08:27 45.30 45.30 45.30 45.30 0.2K
08:28 45.30 45.30 45.30 45.30 0.9K
08:29 45.30 45.30 45.29 45.29 0.0K
08:30 45.30 45.30 45.30 45.30 0.3K
08:31 45.30 45.30 45.30 45.30 0.4K
08:32 45.30 45.30 45.30 45.30 2.1K
08:33 45.30 45.30 45.30 45.30 0.5K
08:34 45.30 45.30 45.30 45.30 0.2K
08:35 45.30 45.30 45.30 45.30 0.5K
08:36 45.30 45.32 45.30 45.32 6.6K
08:37 45.31 45.31 45.31 45.31 0.0K
08:38 45.31 45.32 45.31 45.32 0.0K
08:39 45.31 45.31 45.30 45.30 0.7K
08:40 45.29 45.29 45.29 45.29 1.5K
08:41 45.29 45.30 45.29 45.30 0.0K
08:43 45.30 45.30 45.30 45.30 2.8K
08:44 45.31 45.32 45.31 45.32 10.2K
08:45 45.32 45.32 45.31 45.31 1.2K
08:46 45.32 45.32 45.32 45.32 0.8K
08:47 45.31 45.31 45.31 45.31 1.3K
08:48 45.31 45.31 45.31 45.31 0.4K
08:49 45.32 45.32 45.31 45.32 0.4K
08:50 45.32 45.32 45.31 45.31 1.3K
08:51 45.31 45.32 45.31 45.32 1.9K
08:52 45.32 45.33 45.31 45.33 4.4K
08:53 45.33 45.33 45.33 45.33 0.6K
08:54 45.33 45.33 45.33 45.33 2.3K
08:55 45.33 45.33 45.32 45.32 1.8K
08:56 45.32 45.32 45.32 45.32 1.0K
08:57 45.32 45.32 45.32 45.32 3.9K
08:58 45.32 45.35 45.32 45.35 25.9K
08:59 45.36 45.36 45.32 45.32 34.9K
09:00 45.36 45.36 45.36 45.36 0.0K
09:01 45.36 45.38 45.36 45.38 6.3K
09:02 45.39 45.42 45.38 45.42 39.2K
09:03 45.40 45.42 45.40 45.42 2.9K
09:04 45.42 45.48 45.42 45.48 27.2K
09:05 45.48 45.50 45.48 45.50 49.3K
09:06 45.48 45.56 45.48 45.51 51.7K
09:07 45.50 45.56 45.50 45.56 62.0K
09:08 45.56 45.56 45.56 45.56 2.3K
09:09 45.58 45.59 45.56 45.56 43.8K
09:10 45.56 45.58 45.56 45.58 2.1K
09:11 45.54 45.58 45.54 45.58 8.2K
09:12 45.61 45.61 45.58 45.61 58.0K
09:13 45.60 45.60 45.57 45.57 6.8K
09:14 45.57 45.61 45.57 45.58 2.7K
09:15 45.58 45.60 45.58 45.60 0.2K
09:16 45.60 45.60 45.58 45.58 3.7K
09:17 45.57 45.60 45.57 45.60 3.4K
09:18 45.60 45.60 45.59 45.59 0.2K
09:19 45.59 45.59 45.57 45.57 0.3K
09:20 45.59 45.59 45.57 45.57 3.5K
09:21 45.58 45.58 45.58 45.58 0.2K
09:22 45.57 45.57 45.56 45.57 0.6K
09:23 45.55 45.55 45.53 45.53 9.2K
09:24 45.54 45.54 45.52 45.52 5.1K
09:25 45.53 45.53 45.43 45.44 81.1K
09:26 45.44 45.53 45.44 45.53 56.5K
09:28 45.50 45.50 45.50 45.50 0.0K
09:29 45.48 45.48 45.46 45.46 5.4K
09:31 45.44 45.44 45.44 45.44 2.6K
09:32 45.44 45.44 45.44 45.44 0.4K
09:33 45.44 45.44 45.43 45.44 7.7K
09:34 45.43 45.44 45.43 45.44 1.2K
09:35 45.43 45.43 45.41 45.41 2.1K
09:36 45.42 45.42 45.42 45.42 0.2K
09:37 45.41 45.41 45.41 45.41 0.0K
09:39 45.42 45.42 45.42 45.42 0.1K
09:40 45.41 45.42 45.41 45.42 1.3K
09:41 45.41 45.41 45.40 45.40 8.8K
09:42 45.38 45.39 45.35 45.35 33.2K
09:43 45.37 45.40 45.37 45.40 11.5K
09:44 45.37 45.37 45.37 45.37 5.4K
09:45 45.37 45.38 45.35 45.35 3.0K
09:46 45.37 45.37 45.35 45.35 10.9K
09:47 45.36 45.36 45.33 45.33 8.2K
09:48 45.33 45.35 45.33 45.35 2.9K
09:49 45.35 45.35 45.35 45.35 0.0K
09:50 45.35 45.35 45.35 45.35 0.1K
09:51 45.35 45.35 45.35 45.35 0.0K
09:52 45.35 45.35 45.35 45.35 1.2K
09:53 45.34 45.36 45.34 45.36 3.9K
09:54 45.35 45.36 45.33 45.36 2.3K
09:55 45.34 45.34 45.32 45.34 15.7K
09:56 45.37 45.37 45.36 45.36 3.0K
09:57 45.36 45.36 45.34 45.34 1.1K
09:58 45.32 45.36 45.32 45.36 10.5K
09:59 45.34 45.36 45.34 45.36 1.4K
10:00 45.39 45.43 45.39 45.43 37.9K
10:01 45.43 45.50 45.43 45.50 31.0K
10:02 45.50 45.57 45.50 45.57 64.9K
10:03 45.61 45.61 45.50 45.53 26.1K
10:04 45.53 45.60 45.50 45.55 41.5K
10:05 45.50 45.60 45.50 45.60 109.7K
10:06 45.58 45.58 45.53 45.53 16.5K
10:07 45.51 45.51 45.50 45.50 7.8K
10:08 45.50 45.51 45.50 45.50 11.1K
10:09 45.51 45.51 45.47 45.51 4.5K
10:10 45.50 45.55 45.49 45.50 17.5K
10:11 45.49 45.54 45.49 45.52 10.8K
10:12 45.53 45.53 45.45 45.46 7.0K
10:13 45.52 45.52 45.49 45.49 3.0K
10:14 45.52 45.54 45.47 45.54 6.7K
10:15 45.57 45.59 45.56 45.59 42.8K
10:16 45.58 45.58 45.55 45.58 1.0K
10:17 45.58 45.60 45.57 45.57 11.6K
10:18 45.60 45.62 45.58 45.59 7.4K
10:19 45.59 45.60 45.55 45.55 8.1K
10:20 45.57 45.59 45.57 45.58 7.7K
10:21 45.60 45.60 45.56 45.59 27.1K
10:22 45.59 45.60 45.59 45.60 3.6K
10:23 45.59 45.63 45.59 45.62 9.8K
10:24 45.60 45.64 45.60 45.64 7.5K
10:25 45.64 45.67 45.64 45.67 14.6K
10:26 45.65 45.70 45.65 45.70 18.0K
10:27 45.70 45.70 45.67 45.67 13.0K
10:28 45.70 45.72 45.70 45.72 30.3K
10:29 45.73 45.74 45.70 45.73 21.1K
10:30 45.73 45.73 45.71 45.72 8.9K
10:31 45.74 45.74 45.73 45.74 24.7K
10:32 45.74 45.77 45.74 45.77 3.3K
10:33 45.75 45.76 45.73 45.76 6.1K
10:34 45.77 45.77 45.77 45.77 22.8K
10:35 45.78 45.82 45.75 45.82 179.3K
10:36 45.84 45.85 45.82 45.85 23.2K
10:37 45.85 45.85 45.85 45.85 30.2K
10:38 45.84 45.85 45.84 45.84 7.5K
10:39 45.85 45.85 45.81 45.82 10.9K
10:40 45.86 45.86 45.77 45.77 23.3K
10:41 45.75 45.82 45.75 45.82 14.5K
10:42 45.81 45.84 45.78 45.84 25.2K
10:43 45.80 45.88 45.80 45.83 15.7K
10:44 45.81 45.81 45.81 45.81 1.6K
10:45 45.82 45.82 45.80 45.80 13.4K
10:46 45.79 45.85 45.79 45.85 6.8K
10:47 45.89 45.89 45.85 45.88 15.8K
10:48 45.83 45.88 45.83 45.88 17.6K
10:49 45.83 45.84 45.82 45.83 3.7K
10:50 45.83 45.83 45.80 45.82 14.2K
10:51 45.80 45.80 45.79 45.80 1.2K
10:52 45.80 45.80 45.77 45.77 4.7K
10:53 45.77 45.78 45.77 45.77 1.7K
10:54 45.76 45.76 45.73 45.73 7.3K
10:55 45.73 45.73 45.72 45.72 2.7K
10:56 45.74 45.76 45.74 45.76 0.8K
10:57 45.74 45.75 45.72 45.75 27.3K
10:58 45.75 45.75 45.71 45.71 12.7K
10:59 45.71 45.76 45.71 45.76 1.0K
11:00 45.72 45.77 45.72 45.76 8.3K
11:01 45.76 45.79 45.76 45.78 1.9K
11:02 45.77 45.77 45.74 45.74 0.6K
11:03 45.77 45.77 45.75 45.77 0.5K
11:04 45.75 45.77 45.75 45.75 1.6K
11:05 45.80 45.88 45.80 45.88 142.0K
11:06 45.87 45.88 45.87 45.87 24.3K
11:07 45.87 45.88 45.87 45.88 9.1K
11:08 45.87 45.88 45.85 45.85 13.7K
11:09 45.85 45.87 45.85 45.87 0.7K
11:10 45.85 45.85 45.84 45.84 11.2K
11:11 45.83 45.83 45.80 45.80 39.7K
11:12 45.80 45.83 45.80 45.83 9.4K
11:13 45.83 45.83 45.82 45.83 2.1K
11:14 45.80 45.80 45.80 45.80 3.3K
11:15 45.80 45.81 45.80 45.80 1.6K
11:16 45.81 45.81 45.80 45.81 11.4K
11:17 45.81 45.81 45.76 45.76 47.5K
11:18 45.78 45.78 45.78 45.78 0.4K
11:19 45.79 45.82 45.78 45.81 5.6K
11:20 45.79 45.83 45.79 45.82 2.6K
11:21 45.83 45.83 45.78 45.78 1.7K
11:22 45.80 45.80 45.79 45.79 6.5K
11:23 45.88 45.96 45.88 45.96 109.6K
11:24 45.96 45.96 45.94 45.95 3.1K
11:25 45.95 46.00 45.95 46.00 33.9K
11:26 46.00 46.00 45.98 45.99 47.1K
11:27 45.97 46.00 45.97 46.00 26.8K
11:28 45.97 45.97 45.96 45.97 7.1K
11:29 45.95 45.96 45.95 45.96 6.1K
11:30 45.99 45.99 45.96 45.96 12.5K
11:31 45.94 45.97 45.94 45.97 8.0K
11:32 45.95 45.97 45.95 45.95 1.8K
11:33 45.95 45.96 45.95 45.96 5.5K
11:34 45.97 46.03 45.97 46.03 75.2K
11:35 46.03 46.03 46.01 46.01 5.9K
11:36 46.02 46.02 46.02 46.02 2.8K
11:37 46.02 46.03 46.02 46.02 4.6K
11:38 46.05 46.07 46.04 46.07 46.2K
11:39 46.06 46.06 46.04 46.04 37.6K
11:40 46.04 46.06 46.04 46.06 22.1K
11:41 46.05 46.06 46.05 46.06 10.0K
11:42 46.06 46.12 46.06 46.11 96.6K
11:43 46.09 46.11 46.09 46.11 1.1K
11:44 46.12 46.15 46.08 46.08 18.0K
11:45 46.10 46.10 46.10 46.10 3.2K
11:46 46.08 46.12 46.08 46.10 16.0K
11:47 46.12 46.12 46.12 46.12 1.2K
11:48 46.12 46.15 46.12 46.15 1.8K
11:49 46.14 46.17 46.14 46.16 11.1K
11:50 46.17 46.18 46.15 46.15 14.2K
11:51 46.13 46.14 46.12 46.12 4.8K
11:52 46.12 46.15 46.11 46.14 6.4K
11:53 46.15 46.15 46.06 46.06 18.2K
11:54 46.06 46.15 46.06 46.15 32.9K
11:55 46.13 46.13 46.08 46.08 1.5K
11:56 46.08 46.09 46.06 46.08 5.9K
11:57 46.06 46.08 46.05 46.08 19.4K
11:58 46.09 46.09 46.02 46.05 6.5K
11:59 46.02 46.02 46.01 46.02 2.8K
12:00 46.05 46.06 46.05 46.05 1.2K
12:01 46.06 46.07 46.04 46.07 0.6K
12:02 46.06 46.06 46.03 46.03 0.6K
12:03 46.02 46.03 46.01 46.02 19.0K
12:04 46.00 46.03 45.99 46.02 16.8K
12:05 46.03 46.05 46.03 46.05 12.2K
12:06 46.06 46.06 46.04 46.04 26.7K
12:07 46.04 46.04 46.02 46.02 2.6K
12:08 46.03 46.05 46.01 46.01 0.7K
12:09 46.00 46.02 45.99 46.02 11.7K
12:10 46.02 46.04 46.02 46.04 5.7K
12:11 46.03 46.03 46.01 46.01 0.1K
12:12 46.02 46.02 46.02 46.02 0.0K
12:13 46.01 46.01 45.99 45.99 4.7K
12:14 46.00 46.01 45.98 46.01 5.0K
12:15 46.01 46.03 46.01 46.03 18.7K
12:16 46.04 46.04 46.04 46.04 6.6K
12:17 46.02 46.04 46.02 46.04 10.4K
12:18 46.03 46.03 46.03 46.03 0.0K
12:20 46.03 46.05 46.03 46.05 5.5K
12:21 46.01 46.01 46.01 46.01 36.0K
12:22 46.03 46.05 46.03 46.05 3.4K
12:23 46.05 46.08 46.04 46.08 4.7K
12:24 46.08 46.11 46.06 46.11 29.7K
12:25 46.10 46.10 46.07 46.08 8.2K
12:26 46.03 46.04 46.03 46.04 5.3K
12:27 46.05 46.05 46.00 46.03 30.3K
12:28 46.00 46.04 46.00 46.04 4.5K
12:29 46.00 46.00 46.00 46.00 0.2K
12:30 46.00 46.01 45.99 46.01 7.9K
12:31 46.04 46.04 45.99 45.99 37.0K
12:32 46.01 46.03 46.01 46.01 8.1K
12:33 46.01 46.01 46.01 46.01 34.4K
12:34 45.98 46.02 45.98 46.00 6.4K
12:35 46.00 46.00 45.98 45.98 13.7K
12:36 45.98 45.99 45.98 45.98 5.7K
12:37 45.98 45.98 45.95 45.97 19.4K
12:38 45.95 45.95 45.94 45.94 24.6K
12:39 45.98 45.99 45.98 45.99 10.5K
12:40 46.01 46.01 45.98 45.98 3.6K
12:41 46.00 46.00 45.99 45.99 1.2K
12:42 45.97 46.01 45.97 46.01 5.4K
12:43 45.97 46.01 45.97 46.00 4.8K
12:44 46.00 46.00 46.00 46.00 1.0K
12:45 46.00 46.03 46.00 46.03 11.1K
12:46 46.00 46.05 46.00 46.01 23.3K
12:47 45.99 45.99 45.99 45.99 0.0K
12:48 45.99 46.00 45.98 45.98 0.2K
12:49 45.99 46.00 45.96 45.97 2.5K
12:50 45.95 45.97 45.95 45.97 0.1K
12:51 45.99 46.00 45.97 46.00 10.2K
12:52 46.06 46.06 46.05 46.05 53.9K
12:53 46.06 46.06 46.06 46.06 0.0K
12:54 46.03 46.06 46.03 46.05 2.5K
12:55 46.03 46.03 46.02 46.02 13.0K
12:56 46.02 46.02 46.02 46.02 0.4K
12:57 46.00 46.03 46.00 46.02 0.6K
12:58 46.02 46.05 46.02 46.05 25.2K
12:59 46.06 46.09 46.06 46.09 3.6K
13:00 46.08 46.12 46.08 46.09 4.1K
13:01 46.09 46.09 46.07 46.07 3.4K
13:02 46.08 46.08 46.08 46.08 0.1K
13:03 46.07 46.10 46.07 46.08 10.4K
13:04 46.10 46.11 46.09 46.11 23.9K
13:05 46.08 46.11 46.08 46.08 10.7K
13:06 46.07 46.08 46.07 46.08 3.7K
13:07 46.11 46.15 46.11 46.15 22.2K
13:08 46.16 46.16 46.11 46.11 2.6K
13:09 46.11 46.13 46.11 46.13 9.7K
13:10 46.12 46.13 46.11 46.11 16.8K
13:11 46.11 46.13 46.11 46.13 0.2K
13:12 46.13 46.13 46.10 46.10 1.3K
13:13 46.13 46.14 46.11 46.14 3.4K
13:14 46.14 46.15 46.14 46.15 2.8K
13:15 46.19 46.19 46.15 46.15 5.8K
13:16 46.14 46.18 46.14 46.18 9.5K
13:17 46.16 46.16 46.16 46.16 8.9K
13:18 46.17 46.18 46.16 46.18 1.4K
13:19 46.17 46.18 46.16 46.16 0.8K
13:20 46.17 46.17 46.14 46.14 8.7K
13:21 46.13 46.14 46.11 46.12 12.9K
13:22 46.11 46.13 46.11 46.11 14.5K
13:23 46.10 46.10 46.09 46.09 12.2K
13:24 46.09 46.09 46.05 46.05 10.4K
13:25 46.07 46.07 46.07 46.07 1.9K
13:26 46.07 46.08 46.07 46.08 4.8K
13:27 46.08 46.10 46.08 46.09 0.8K
13:28 46.09 46.11 46.09 46.11 13.6K
13:29 46.09 46.10 46.09 46.10 1.0K
13:30 46.14 46.14 46.12 46.12 2.9K
13:31 46.13 46.13 46.10 46.11 6.6K
13:32 46.10 46.10 46.10 46.10 0.4K
13:33 46.10 46.12 46.10 46.12 6.1K
13:34 46.11 46.15 46.11 46.14 15.2K
13:36 46.14 46.14 46.13 46.13 1.0K
13:37 46.13 46.14 46.13 46.14 1.4K
13:38 46.13 46.15 46.12 46.12 0.9K
13:39 46.12 46.14 46.12 46.14 0.7K
13:40 46.14 46.15 46.14 46.15 12.4K
13:41 46.14 46.15 46.13 46.15 4.6K
13:42 46.15 46.17 46.15 46.17 1.0K
13:43 46.14 46.15 46.14 46.15 4.0K
13:44 46.15 46.16 46.14 46.16 3.8K
13:45 46.15 46.15 46.14 46.14 1.7K
13:46 46.12 46.14 46.11 46.11 18.3K
13:47 46.14 46.17 46.14 46.17 5.4K
13:48 46.17 46.17 46.17 46.17 1.4K
13:49 46.17 46.17 46.13 46.15 2.4K
13:50 46.15 46.15 46.13 46.14 1.0K
13:51 46.15 46.15 46.13 46.13 1.7K
13:52 46.13 46.16 46.13 46.13 11.0K
13:53 46.15 46.17 46.12 46.17 21.6K
13:54 46.17 46.17 46.15 46.17 78.8K
13:55 46.17 46.17 46.17 46.17 1.7K
13:56 46.17 46.17 46.15 46.15 40.5K
13:57 46.17 46.17 46.14 46.15 1.1K
13:58 46.13 46.18 46.13 46.18 32.6K
13:59 46.19 46.28 46.19 46.27 191.9K
14:00 46.28 46.30 46.28 46.30 59.1K
14:01 46.30 46.30 46.28 46.29 13.0K
14:02 46.28 46.28 46.22 46.28 50.4K
14:03 46.29 46.29 46.29 46.29 5.3K
14:04 46.29 46.30 46.29 46.29 23.8K
14:05 46.28 46.31 46.28 46.28 11.0K
14:06 46.29 46.32 46.29 46.32 1.0K
14:07 46.32 46.33 46.31 46.33 5.1K
14:08 46.33 46.34 46.31 46.34 24.9K
14:09 46.34 46.37 46.34 46.35 43.2K
14:10 46.36 46.40 46.36 46.37 26.8K
14:11 46.38 46.39 46.38 46.38 1.2K
14:12 46.39 46.39 46.37 46.39 75.1K
14:13 46.40 46.40 46.39 46.39 23.7K
14:14 46.40 46.40 46.39 46.39 1.5K
14:15 46.42 46.42 46.40 46.40 21.0K
14:16 46.45 46.45 46.41 46.41 22.5K
14:17 46.41 46.49 46.41 46.49 52.6K
14:18 46.48 46.49 46.47 46.47 16.3K
14:19 46.48 46.48 46.47 46.48 44.8K
14:20 46.49 46.49 46.49 46.49 56.5K
14:21 46.50 46.50 46.47 46.47 29.2K
14:22 46.39 46.40 46.39 46.40 48.4K
14:23 46.36 46.36 46.36 46.36 12.5K
14:24 46.38 46.40 46.38 46.40 1.5K
14:25 46.36 46.36 46.35 46.36 3.3K
14:26 46.36 46.36 46.34 46.35 13.6K
14:27 46.34 46.38 46.34 46.36 12.6K
14:28 46.37 46.37 46.34 46.34 14.0K
14:29 46.33 46.37 46.33 46.37 23.4K
14:30 46.38 46.43 46.37 46.41 33.4K
14:31 46.43 46.43 46.40 46.41 1.8K
14:32 46.40 46.42 46.40 46.42 7.6K
14:33 46.41 46.44 46.41 46.43 7.0K
14:34 46.44 46.44 46.41 46.44 2.3K
14:35 46.41 46.44 46.41 46.44 8.6K
14:36 46.41 46.44 46.40 46.44 20.1K
14:37 46.45 46.46 46.42 46.42 6.0K
14:38 46.39 46.40 46.38 46.38 14.0K
14:39 46.38 46.38 46.36 46.37 3.3K
14:40 46.36 46.37 46.35 46.37 10.2K
14:41 46.37 46.37 46.34 46.34 6.6K
14:42 46.33 46.35 46.33 46.34 26.8K
14:43 46.32 46.33 46.29 46.29 15.8K
14:44 46.31 46.31 46.22 46.22 81.1K
14:45 46.24 46.29 46.20 46.20 201.7K
14:46 46.20 46.20 46.17 46.19 34.1K
14:47 46.18 46.20 46.17 46.18 12.5K
14:48 46.19 46.22 46.19 46.22 11.1K
14:49 46.20 46.20 46.17 46.17 0.8K
14:50 46.17 46.18 46.17 46.18 2.3K
14:51 46.18 46.21 46.18 46.20 4.6K
14:52 46.20 46.22 46.19 46.22 16.3K
14:53 46.22 46.23 46.22 46.23 4.3K
14:54 46.27 46.27 46.27 46.27 27.3K
14:55 46.27 46.29 46.27 46.29 15.7K
14:56 46.27 46.28 46.24 46.24 14.5K
14:57 46.24 46.24 46.23 46.23 6.1K
14:58 46.23 46.26 46.21 46.26 28.4K
14:59 46.28 46.29 46.27 46.28 9.3K
15:00 46.30 46.30 46.29 46.29 0.4K
15:01 46.30 46.33 46.28 46.28 6.7K
15:02 46.28 46.28 46.25 46.25 2.3K
15:03 46.27 46.28 46.27 46.27 0.5K
15:04 46.24 46.27 46.24 46.27 15.1K
15:05 46.27 46.28 46.26 46.26 10.6K
15:06 46.26 46.26 46.25 46.25 2.4K
15:07 46.24 46.28 46.23 46.26 7.3K
15:08 46.24 46.24 46.24 46.24 0.7K
15:09 46.24 46.24 46.23 46.23 3.9K
15:10 46.23 46.23 46.22 46.23 10.9K
15:11 46.23 46.24 46.23 46.24 8.4K
15:12 46.23 46.25 46.23 46.25 6.3K
15:13 46.23 46.24 46.20 46.20 3.8K
15:15 46.21 46.23 46.21 46.23 0.6K
15:16 46.20 46.23 46.20 46.22 13.2K
15:17 46.25 46.25 46.19 46.19 4.7K
15:18 46.19 46.19 46.16 46.16 17.4K
15:19 46.16 46.16 46.15 46.15 2.4K
15:20 46.16 46.16 46.12 46.12 16.0K
15:21 46.11 46.12 46.11 46.11 1.4K
15:22 46.12 46.12 46.11 46.12 10.3K
15:23 46.10 46.15 46.09 46.14 46.5K
15:24 46.16 46.16 46.10 46.10 3.9K
15:25 46.09 46.18 46.09 46.15 26.9K
15:26 46.17 46.17 46.15 46.15 1.5K
15:27 46.16 46.16 46.15 46.16 0.7K
15:28 46.16 46.16 46.16 46.16 7.9K
15:29 46.18 46.19 46.15 46.15 21.5K
15:30 46.16 46.18 46.16 46.18 2.9K
15:31 46.19 46.20 46.18 46.20 2.7K
15:32 46.18 46.19 46.18 46.19 1.3K
15:33 46.18 46.22 46.18 46.22 16.7K
15:34 46.17 46.19 46.17 46.17 1.4K
15:35 46.19 46.20 46.17 46.18 19.7K
15:36 46.18 46.18 46.18 46.18 4.8K
15:37 46.15 46.15 46.15 46.15 4.3K
15:38 46.13 46.14 46.11 46.11 11.2K
15:39 46.11 46.13 46.11 46.12 1.8K
15:40 46.12 46.13 46.12 46.12 1.6K
15:41 46.14 46.14 46.12 46.12 13.6K
15:42 46.13 46.13 46.11 46.11 1.0K
15:43 46.11 46.12 46.10 46.11 1.9K
15:44 46.12 46.12 46.11 46.12 1.7K
15:45 46.12 46.12 46.12 46.12 0.3K
15:46 46.10 46.11 46.10 46.10 4.9K
15:47 46.13 46.14 46.09 46.09 46.7K
15:48 46.08 46.08 46.07 46.07 10.7K
15:49 46.06 46.08 46.06 46.08 9.9K
15:50 46.08 46.08 46.08 46.08 3.5K
15:51 46.08 46.11 46.08 46.08 9.8K
15:52 46.07 46.08 46.05 46.08 9.5K
15:53 46.10 46.13 46.10 46.13 14.4K
15:54 46.14 46.17 46.14 46.15 21.1K
15:55 46.10 46.14 46.10 46.14 20.6K
15:56 46.14 46.14 46.13 46.14 0.1K
15:57 46.14 46.14 46.13 46.13 1.0K
15:58 46.12 46.15 46.12 46.15 0.3K
15:59 46.17 46.19 46.17 46.19 16.1K
16:00 46.24 46.24 46.23 46.23 89.8K
16:01 46.22 46.24 46.22 46.24 0.9K
16:02 46.22 46.22 46.18 46.18 7.2K
16:03 46.21 46.21 46.20 46.20 8.4K
16:04 46.19 46.26 46.19 46.26 5.7K
16:05 46.26 46.29 46.26 46.29 13.7K
16:06 46.29 46.30 46.29 46.30 1.1K
16:07 46.28 46.28 46.24 46.24 5.7K
16:08 46.21 46.21 46.19 46.19 5.5K
16:09 46.19 46.19 46.17 46.17 2.4K
16:10 46.21 46.23 46.21 46.23 6.5K
16:11 46.23 46.25 46.23 46.25 26.8K
16:12 46.25 46.25 46.22 46.23 4.9K
16:13 46.25 46.25 46.23 46.24 5.2K
16:14 46.24 46.25 46.23 46.25 2.9K
16:15 46.25 46.25 46.24 46.24 2.3K
16:16 46.25 46.25 46.25 46.25 0.8K
16:17 46.25 46.27 46.25 46.25 14.7K
16:18 46.25 46.26 46.25 46.26 0.5K
16:19 46.25 46.26 46.25 46.26 0.2K
16:20 46.23 46.23 46.23 46.23 1.9K
16:21 46.22 46.24 46.22 46.24 3.1K
16:22 46.24 46.24 46.22 46.22 0.7K
16:23 46.22 46.26 46.22 46.26 14.8K
16:24 46.26 46.26 46.26 46.26 0.1K
16:25 46.26 46.26 46.24 46.24 2.6K
16:26 46.23 46.23 46.21 46.23 3.9K
16:27 46.23 46.25 46.23 46.24 1.4K
16:28 46.22 46.24 46.21 46.22 4.0K
16:29 46.21 46.25 46.19 46.24 19.5K
16:30 46.24 46.24 46.24 46.24 0.1K
16:31 46.24 46.24 46.21 46.24 3.6K
16:32 46.23 46.23 46.21 46.21 0.2K
16:33 46.23 46.23 46.22 46.22 1.4K
16:34 46.23 46.23 46.23 46.23 0.0K
16:35 46.23 46.24 46.22 46.22 13.8K
16:36 46.20 46.21 46.19 46.19 6.5K
16:37 46.18 46.20 46.18 46.18 2.0K
16:38 46.18 46.18 46.18 46.18 0.6K
16:39 46.20 46.20 46.19 46.19 6.1K
16:40 46.21 46.21 46.21 46.21 14.0K
16:41 46.20 46.22 46.20 46.21 14.0K
16:42 46.22 46.22 46.22 46.22 27.0K
16:43 46.21 46.22 46.21 46.22 2.0K
16:44 46.22 46.22 46.19 46.19 64.0K
16:45 46.20 46.20 46.19 46.19 2.3K
16:46 46.18 46.18 46.16 46.16 9.6K
16:47 46.19 46.22 46.18 46.22 27.0K
16:48 46.22 46.22 46.21 46.22 0.6K
16:49 46.22 46.22 46.21 46.22 0.1K
16:50 46.22 46.22 46.17 46.18 18.7K
16:51 46.18 46.21 46.18 46.19 6.9K
16:52 46.20 46.20 46.17 46.17 3.4K
16:53 46.19 46.20 46.18 46.18 13.7K
16:54 46.16 46.17 46.16 46.17 0.4K
16:55 46.17 46.18 46.16 46.16 0.6K
16:56 46.17 46.17 46.14 46.14 1.8K
16:57 46.17 46.17 46.15 46.15 3.1K
16:58 46.15 46.15 46.15 46.15 0.1K
16:59 46.13 46.18 46.12 46.18 24.0K
17:00 46.16 46.20 46.16 46.17 11.3K
17:01 46.15 46.15 46.15 46.15 0.7K
17:02 46.15 46.15 46.15 46.15 4.4K
17:03 46.14 46.14 46.14 46.14 4.1K
17:04 46.16 46.16 46.13 46.13 1.0K
17:05 46.14 46.18 46.14 46.17 17.1K
17:06 46.19 46.19 46.17 46.17 0.5K
17:07 46.19 46.19 46.19 46.19 2.0K
17:08 46.20 46.20 46.19 46.19 9.4K
17:09 46.20 46.20 46.18 46.18 3.6K
17:10 46.17 46.18 46.17 46.18 16.8K
17:11 46.20 46.22 46.20 46.22 73.5K
17:12 46.22 46.22 46.20 46.21 24.7K
17:13 46.22 46.22 46.22 46.22 23.1K
17:14 46.22 46.23 46.22 46.23 40.2K
17:15 46.24 46.25 46.21 46.21 6.0K
17:16 46.22 46.22 46.21 46.21 0.7K
17:17 46.21 46.25 46.21 46.25 14.0K
17:18 46.24 46.24 46.22 46.23 3.9K
17:19 46.24 46.24 46.22 46.22 1.2K
17:20 46.23 46.26 46.23 46.23 11.2K
17:21 46.22 46.23 46.20 46.21 5.6K
17:22 46.22 46.25 46.22 46.25 39.2K
17:23 46.22 46.26 46.22 46.25 19.6K
17:24 46.26 46.26 46.24 46.26 78.4K
17:25 46.26 46.27 46.26 46.27 8.2K
17:26 46.26 46.26 46.25 46.25 3.4K
17:27 46.25 46.26 46.23 46.24 9.1K
17:28 46.24 46.24 46.22 46.24 3.2K
17:29 46.27 46.27 46.25 46.25 35.5K
17:30 46.26 46.26 46.24 46.24 0.4K
17:31 46.24 46.27 46.24 46.27 1.9K
17:32 46.26 46.27 46.26 46.27 37.9K
17:33 46.26 46.26 46.26 46.26 1.1K
17:34 46.26 46.27 46.25 46.27 0.4K
17:35 46.27 46.30 46.27 46.30 246.9K
17:36 46.31 46.35 46.31 46.35 68.3K
17:37 46.33 46.35 46.33 46.34 11.5K
17:38 46.35 46.36 46.32 46.32 14.4K
17:39 46.31 46.38 46.31 46.37 12.1K
17:40 46.37 46.38 46.37 46.38 1.2K
17:41 46.38 46.40 46.37 46.40 41.4K
17:42 46.38 46.39 46.35 46.35 4.5K
17:43 46.35 46.39 46.34 46.34 19.7K
17:44 46.36 46.38 46.33 46.36 7.4K
17:45 46.39 46.39 46.36 46.38 5.9K
17:46 46.35 46.35 46.30 46.30 11.3K
17:47 46.34 46.34 46.32 46.32 6.2K
17:48 46.32 46.34 46.32 46.34 20.8K
17:49 46.31 46.31 46.30 46.30 3.7K
17:50 46.30 46.32 46.30 46.30 2.7K
17:51 46.28 46.31 46.27 46.31 7.8K
17:52 46.30 46.30 46.29 46.29 5.6K
17:53 46.30 46.32 46.30 46.32 20.3K
17:54 46.30 46.30 46.28 46.28 0.2K
17:55 46.28 46.30 46.28 46.30 2.7K
17:56 46.31 46.31 46.28 46.28 6.0K
17:57 46.27 46.30 46.25 46.30 14.4K
17:58 46.30 46.30 46.29 46.29 0.2K
17:59 46.30 46.30 46.25 46.28 5.3K
18:00 46.28 46.30 46.28 46.30 5.4K
18:01 46.32 46.32 46.27 46.27 2.3K
18:02 46.28 46.28 46.27 46.28 2.4K
18:03 46.28 46.29 46.28 46.28 3.8K
18:04 46.29 46.31 46.29 46.29 2.1K
18:05 46.29 46.29 46.29 46.29 0.5K
18:06 46.31 46.31 46.31 46.31 0.2K
18:07 46.31 46.31 46.22 46.22 48.9K
18:08 46.24 46.24 46.23 46.23 1.7K
18:09 46.24 46.25 46.24 46.25 0.2K
18:10 46.26 46.26 46.26 46.26 3.1K
18:11 46.28 46.28 46.26 46.26 0.1K
18:12 46.25 46.25 46.24 46.24 0.4K
18:13 46.22 46.24 46.22 46.24 0.3K
18:14 46.22 46.26 46.22 46.26 5.7K
18:15 46.26 46.26 46.26 46.26 0.3K
18:16 46.28 46.28 46.26 46.27 0.1K
18:17 46.27 46.27 46.27 46.27 0.1K
18:18 46.27 46.28 46.27 46.28 0.6K
18:19 46.28 46.30 46.28 46.30 6.7K
18:20 46.31 46.32 46.30 46.30 9.3K
18:21 46.31 46.35 46.31 46.33 15.2K
18:22 46.37 46.37 46.34 46.36 15.5K
18:23 46.34 46.36 46.31 46.31 32.3K
18:24 46.33 46.34 46.33 46.33 3.2K
18:25 46.32 46.33 46.31 46.31 1.0K
18:26 46.28 46.29 46.28 46.29 42.2K
18:27 46.28 46.29 46.28 46.28 0.9K
18:28 46.28 46.28 46.24 46.24 4.1K
18:29 46.25 46.25 46.24 46.24 1.5K
18:30 46.23 46.23 46.22 46.22 5.2K
18:31 46.22 46.22 46.20 46.20 11.6K
18:32 46.20 46.24 46.18 46.22 109.1K
18:33 46.20 46.23 46.20 46.23 18.9K
18:34 46.23 46.23 46.20 46.23 1.6K
18:35 46.17 46.23 46.17 46.17 35.7K
18:36 46.21 46.21 46.21 46.21 5.1K
18:37 46.21 46.23 46.16 46.23 6.0K
18:38 46.17 46.21 46.16 46.20 2.1K
18:39 46.20 46.22 46.16 46.22 2.2K
18:45 46.16 46.16 46.16 46.16 32.4K
19:04 46.16 46.16 46.16 46.16 1.2K
19:05 46.17 46.22 46.17 46.19 12.5K
19:06 46.22 46.22 46.22 46.22 0.9K
19:07 46.27 46.27 46.23 46.27 24.0K
19:08 46.22 46.26 46.21 46.25 45.0K
19:09 46.25 46.25 46.25 46.25 2.4K
19:10 46.21 46.25 46.19 46.19 18.3K
19:11 46.17 46.21 46.17 46.17 12.2K
19:12 46.20 46.20 46.17 46.17 1.5K
19:13 46.20 46.22 46.20 46.21 4.2K
19:14 46.16 46.21 46.16 46.21 12.6K
19:15 46.21 46.21 46.17 46.17 0.1K
19:16 46.22 46.22 46.17 46.21 25.1K
19:17 46.21 46.24 46.21 46.21 7.8K
19:18 46.24 46.25 46.21 46.22 4.0K
19:19 46.22 46.25 46.22 46.25 0.9K
19:20 46.25 46.26 46.25 46.26 2.1K
19:21 46.28 46.30 46.26 46.30 10.7K
19:22 46.30 46.30 46.27 46.28 0.5K
19:23 46.29 46.29 46.29 46.29 0.0K
19:24 46.29 46.29 46.28 46.28 1.6K
19:25 46.30 46.31 46.30 46.30 21.5K
19:26 46.31 46.33 46.31 46.33 9.4K
19:27 46.33 46.33 46.31 46.31 11.3K
19:28 46.31 46.31 46.28 46.28 9.7K
19:29 46.26 46.30 46.26 46.27 10.1K
19:30 46.26 46.28 46.25 46.28 5.9K
19:31 46.29 46.29 46.26 46.26 0.2K
19:32 46.29 46.29 46.28 46.28 0.4K
19:33 46.28 46.28 46.28 46.28 0.0K
19:34 46.26 46.28 46.26 46.26 8.5K
19:35 46.25 46.25 46.25 46.25 2.0K
19:36 46.25 46.25 46.20 46.20 20.8K
19:37 46.20 46.20 46.20 46.20 5.0K
19:38 46.22 46.22 46.19 46.22 5.5K
19:39 46.19 46.21 46.19 46.19 5.9K
19:40 46.17 46.17 46.16 46.16 6.1K
19:41 46.18 46.20 46.18 46.19 2.6K
19:42 46.18 46.20 46.18 46.20 1.5K
19:43 46.22 46.24 46.22 46.24 1.0K
19:44 46.24 46.24 46.24 46.24 0.5K
19:45 46.25 46.25 46.25 46.25 19.1K
19:46 46.26 46.26 46.25 46.25 0.2K
19:47 46.27 46.27 46.26 46.27 32.0K
19:48 46.26 46.27 46.26 46.27 0.1K
19:49 46.28 46.29 46.26 46.26 0.1K
19:50 46.26 46.30 46.26 46.29 17.1K
19:51 46.31 46.31 46.31 46.31 0.1K
19:52 46.32 46.33 46.28 46.28 88.3K
19:53 46.28 46.29 46.27 46.29 2.0K
19:54 46.29 46.29 46.29 46.29 0.0K
19:55 46.28 46.28 46.28 46.28 0.2K
19:56 46.26 46.29 46.25 46.27 5.1K
19:58 46.27 46.30 46.27 46.30 39.4K
19:59 46.29 46.32 46.29 46.32 26.3K
20:00 46.33 46.35 46.33 46.35 9.6K
20:01 46.35 46.35 46.35 46.35 0.0K
20:02 46.33 46.35 46.33 46.35 0.2K
20:03 46.33 46.35 46.33 46.33 0.2K
20:04 46.35 46.35 46.33 46.35 15.9K
20:05 46.36 46.36 46.35 46.35 0.2K
20:06 46.36 46.36 46.35 46.35 10.2K
20:07 46.34 46.34 46.30 46.30 3.2K
20:08 46.31 46.31 46.30 46.30 0.9K
20:09 46.31 46.31 46.31 46.31 0.0K
20:10 46.29 46.29 46.26 46.26 7.0K
20:11 46.27 46.27 46.27 46.27 0.1K
20:12 46.29 46.29 46.29 46.29 0.0K
20:13 46.25 46.25 46.25 46.25 0.1K
20:14 46.29 46.30 46.29 46.30 10.9K
20:15 46.27 46.27 46.25 46.25 3.2K
20:16 46.26 46.29 46.26 46.29 0.4K
20:17 46.29 46.29 46.23 46.24 25.6K
20:18 46.25 46.25 46.25 46.25 0.3K
20:19 46.29 46.29 46.25 46.25 0.6K
20:20 46.29 46.29 46.25 46.25 0.3K
20:21 46.29 46.29 46.29 46.29 2.0K
20:22 46.30 46.30 46.30 46.30 1.6K
20:23 46.30 46.30 46.25 46.25 12.2K
20:24 46.26 46.30 46.25 46.30 2.8K
20:25 46.26 46.26 46.26 46.26 2.1K
20:27 46.26 46.29 46.26 46.29 0.7K
20:28 46.29 46.31 46.25 46.30 22.9K
20:29 46.30 46.30 46.30 46.30 2.2K
20:31 46.26 46.26 46.25 46.25 5.0K
20:32 46.25 46.25 46.25 46.25 0.3K
20:33 46.28 46.28 46.27 46.27 0.3K
20:34 46.28 46.28 46.28 46.28 0.0K
20:35 46.28 46.28 46.28 46.28 0.2K
20:36 46.28 46.28 46.28 46.28 1.4K
20:37 46.29 46.29 46.29 46.29 0.0K
20:38 46.29 46.30 46.29 46.29 0.3K
20:39 46.30 46.31 46.29 46.29 3.4K
20:40 46.29 46.31 46.29 46.31 0.1K
20:41 46.31 46.31 46.29 46.29 0.1K
20:42 46.31 46.31 46.31 46.31 0.1K
20:43 46.31 46.32 46.30 46.30 6.0K
20:44 46.32 46.32 46.32 46.32 0.0K
20:45 46.32 46.32 46.32 46.32 0.9K
20:46 46.32 46.33 46.32 46.33 1.6K
20:47 46.34 46.34 46.34 46.34 15.0K
20:48 46.32 46.34 46.32 46.34 0.6K
20:49 46.34 46.34 46.32 46.32 0.0K
20:50 46.32 46.34 46.32 46.34 0.2K
20:51 46.33 46.34 46.33 46.34 0.0K
20:52 46.33 46.35 46.33 46.34 5.9K
20:53 46.36 46.37 46.36 46.37 1.2K
20:54 46.38 46.38 46.35 46.35 4.9K
20:55 46.35 46.35 46.35 46.35 0.0K
20:56 46.35 46.35 46.35 46.35 1.7K
20:57 46.38 46.40 46.38 46.40 51.9K
20:58 46.37 46.39 46.37 46.39 0.6K
20:59 46.39 46.39 46.37 46.39 0.4K
21:00 46.39 46.39 46.37 46.39 10.3K
21:01 46.38 46.38 46.37 46.37 0.8K
21:02 46.37 46.38 46.37 46.38 3.8K
21:03 46.39 46.39 46.39 46.39 2.9K
21:04 46.37 46.38 46.34 46.38 25.7K
21:05 46.38 46.38 46.38 46.38 2.0K
21:06 46.35 46.35 46.35 46.35 0.1K
21:07 46.35 46.38 46.35 46.38 0.2K
21:08 46.35 46.38 46.35 46.38 4.4K
21:09 46.38 46.38 46.35 46.35 2.6K
21:10 46.35 46.35 46.35 46.35 3.1K
21:11 46.35 46.35 46.35 46.35 0.0K
21:13 46.32 46.35 46.32 46.35 1.3K
21:14 46.35 46.35 46.35 46.35 0.4K
21:15 46.35 46.35 46.35 46.35 0.0K
21:16 46.35 46.35 46.35 46.35 3.1K
21:17 46.33 46.33 46.33 46.33 3.1K
21:18 46.33 46.33 46.33 46.33 1.3K
21:19 46.33 46.33 46.33 46.33 0.0K
21:20 46.33 46.33 46.31 46.31 0.2K
21:21 46.31 46.31 46.31 46.31 0.6K
21:22 46.31 46.31 46.31 46.31 0.1K
21:23 46.33 46.33 46.33 46.33 1.6K
21:24 46.33 46.33 46.33 46.33 3.8K
21:25 46.33 46.33 46.32 46.33 2.5K
21:26 46.35 46.35 46.35 46.35 0.0K
21:27 46.33 46.33 46.33 46.33 0.8K
21:28 46.35 46.35 46.33 46.33 0.1K
21:29 46.33 46.35 46.33 46.35 0.3K
21:30 46.35 46.35 46.35 46.35 0.0K
21:31 46.35 46.35 46.34 46.34 0.3K
21:32 46.35 46.36 46.35 46.36 3.1K
21:33 46.36 46.36 46.35 46.36 0.5K
21:34 46.36 46.36 46.35 46.35 1.0K
21:35 46.35 46.36 46.35 46.36 1.5K
21:36 46.36 46.36 46.35 46.35 0.2K
21:37 46.36 46.36 46.36 46.36 1.4K
21:38 46.36 46.36 46.35 46.35 1.1K
21:39 46.36 46.36 46.36 46.36 0.1K
21:40 46.36 46.39 46.36 46.37 6.3K
21:41 46.38 46.39 46.38 46.39 3.5K
21:42 46.39 46.39 46.37 46.39 0.4K
21:43 46.39 46.39 46.38 46.39 1.2K
21:44 46.39 46.39 46.37 46.37 0.4K
21:45 46.40 46.40 46.39 46.39 2.9K
21:46 46.38 46.38 46.37 46.37 6.4K
21:48 46.38 46.38 46.37 46.37 0.3K
21:49 46.39 46.39 46.39 46.39 10.7K
21:50 46.37 46.37 46.37 46.37 0.3K
21:51 46.38 46.39 46.38 46.38 7.0K
21:52 46.39 46.39 46.39 46.39 7.5K
21:53 46.39 46.40 46.39 46.40 8.0K
21:54 46.40 46.45 46.40 46.42 35.4K
21:55 46.44 46.49 46.44 46.49 55.3K
21:56 46.55 46.58 46.55 46.58 175.1K
21:57 46.57 46.58 46.57 46.57 4.8K
21:58 46.57 46.59 46.57 46.59 24.3K
21:59 46.58 46.59 46.57 46.57 7.8K
22:00 46.58 46.59 46.56 46.56 56.7K
22:01 46.58 46.59 46.56 46.57 5.7K
22:02 46.58 46.59 46.57 46.57 13.6K
22:03 46.58 46.59 46.58 46.59 7.8K
22:04 46.59 46.59 46.56 46.57 0.5K
22:05 46.58 46.58 46.58 46.58 5.5K
22:06 46.59 46.59 46.59 46.59 1.9K
22:07 46.59 46.59 46.58 46.58 13.3K
22:08 46.58 46.59 46.58 46.59 1.8K
22:09 46.60 46.65 46.60 46.65 45.1K
22:10 46.68 46.68 46.67 46.68 13.4K
22:11 46.67 46.68 46.67 46.67 19.1K
22:12 46.66 46.67 46.60 46.60 76.6K
22:13 46.60 46.63 46.60 46.62 6.3K
22:14 46.62 46.62 46.59 46.61 4.0K
22:15 46.62 46.62 46.60 46.60 9.1K
22:16 46.62 46.62 46.59 46.59 2.3K
22:17 46.59 46.60 46.59 46.60 1.5K
22:18 46.60 46.60 46.60 46.60 0.0K
22:19 46.60 46.62 46.59 46.59 3.2K
22:20 46.62 46.62 46.59 46.59 1.1K
22:21 46.63 46.63 46.63 46.63 19.0K
22:22 46.63 46.63 46.60 46.63 0.1K
22:23 46.62 46.62 46.60 46.60 0.2K
22:24 46.63 46.63 46.60 46.63 8.7K
22:25 46.63 46.63 46.62 46.62 0.3K
22:26 46.63 46.63 46.63 46.63 0.6K
22:27 46.63 46.63 46.63 46.63 0.0K
22:28 46.60 46.63 46.60 46.63 0.7K
22:29 46.63 46.63 46.63 46.63 0.9K
22:31 46.63 46.63 46.62 46.62 0.3K
22:32 46.61 46.61 46.60 46.61 2.3K
22:33 46.60 46.60 46.60 46.60 2.6K
22:34 46.60 46.60 46.60 46.60 0.1K
22:35 46.60 46.60 46.60 46.60 4.0K
22:36 46.59 46.59 46.59 46.59 3.6K
22:37 46.59 46.60 46.59 46.59 3.0K
22:38 46.59 46.59 46.59 46.59 11.3K
22:39 46.66 46.66 46.64 46.65 43.4K
22:40 46.67 46.70 46.67 46.70 15.8K
22:41 46.69 46.69 46.69 46.69 0.5K
22:42 46.68 46.68 46.68 46.68 1.6K
22:43 46.68 46.68 46.67 46.68 0.1K
22:44 46.68 46.68 46.65 46.65 29.4K
22:45 46.56 46.60 46.48 46.48 297.5K
22:46 46.48 46.48 46.48 46.48 1.8K
22:47 46.47 46.47 46.45 46.45 0.8K
22:48 46.50 46.51 46.48 46.48 7.1K
22:49 46.48 46.50 46.48 46.48 12.6K
22:50 46.49 46.49 46.48 46.48 2.1K
22:51 46.48 46.48 46.48 46.48 4.8K
22:52 46.49 46.50 46.49 46.50 45.9K
22:53 46.50 46.50 46.50 46.50 10.0K
22:54 46.49 46.50 46.49 46.50 1.8K
22:55 46.49 46.50 46.49 46.50 0.8K
22:56 46.49 46.49 46.49 46.49 1.0K
22:57 46.49 46.50 46.49 46.49 1.6K
22:58 46.49 46.49 46.48 46.48 4.9K
22:59 46.49 46.49 46.49 46.49 8.4K
23:00 46.48 46.49 46.48 46.49 15.2K
23:01 46.46 46.46 46.45 46.46 31.8K
23:02 46.43 46.46 46.43 46.46 4.9K
23:03 46.47 46.47 46.47 46.47 2.2K
23:05 46.44 46.47 46.44 46.44 0.7K
23:06 46.47 46.47 46.47 46.47 2.5K
23:07 46.44 46.47 46.44 46.47 0.6K
23:08 46.47 46.47 46.47 46.47 2.5K
23:09 46.47 46.47 46.46 46.46 1.3K
23:10 46.48 46.48 46.48 46.48 4.1K
23:11 46.50 46.50 46.47 46.50 8.7K
23:12 46.49 46.49 46.47 46.48 0.1K
23:13 46.50 46.50 46.47 46.50 3.4K
23:14 46.48 46.48 46.48 46.48 0.0K
23:15 46.50 46.50 46.47 46.47 0.4K
23:17 46.49 46.49 46.47 46.47 0.0K
23:18 46.48 46.49 46.48 46.49 2.1K
23:19 46.48 46.50 46.47 46.50 3.8K
23:20 46.50 46.50 46.48 46.50 3.1K
23:21 46.50 46.50 46.50 46.50 10.3K
23:22 46.48 46.50 46.48 46.50 8.6K
23:23 46.48 46.48 46.48 46.48 3.1K
23:24 46.47 46.47 46.47 46.47 5.5K
23:25 46.48 46.48 46.46 46.46 0.6K
23:26 46.46 46.46 46.46 46.46 1.1K
23:27 46.43 46.44 46.43 46.43 13.6K
23:28 46.44 46.44 46.44 46.44 0.1K
23:29 46.43 46.43 46.43 46.43 2.1K
23:30 46.43 46.45 46.43 46.45 2.0K
23:31 46.43 46.46 46.43 46.46 3.6K
23:32 46.45 46.49 46.45 46.49 5.9K
23:33 46.49 46.49 46.49 46.49 0.8K
23:34 46.47 46.49 46.47 46.49 0.4K
23:35 46.47 46.47 46.47 46.47 0.0K
23:36 46.47 46.47 46.47 46.47 20.0K
23:37 46.50 46.50 46.47 46.50 1.5K
23:38 46.49 46.50 46.49 46.49 1.8K
23:39 46.49 46.50 46.49 46.50 11.4K
23:40 46.48 46.50 46.48 46.48 1.4K
23:42 46.48 46.48 46.48 46.48 3.3K
23:43 46.48 46.50 46.48 46.49 9.3K
23:44 46.50 46.51 46.50 46.50 2.5K
23:45 46.60 46.61 46.60 46.61 49.5K
23:46 46.59 46.62 46.59 46.59 5.9K
23:47 46.62 46.62 46.60 46.60 6.8K
23:48 46.55 46.59 46.55 46.55 0.5K
23:49 46.56 46.57 46.55 46.55 10.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available