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 47.36 47.36 47.36 47.36 0.7K
07:00 47.38 47.39 47.38 47.39 0.4K
07:01 47.39 47.39 47.36 47.36 2.2K
07:02 47.39 47.44 47.39 47.44 3.8K
07:03 47.43 47.44 47.43 47.44 0.1K
07:04 47.41 47.42 47.41 47.41 0.0K
07:05 47.40 47.41 47.40 47.41 0.7K
07:06 47.41 47.44 47.41 47.44 5.5K
07:07 47.40 47.43 47.40 47.43 1.0K
07:08 47.43 47.43 47.39 47.39 0.2K
07:09 47.36 47.36 47.30 47.30 16.7K
07:10 47.29 47.29 47.27 47.27 0.1K
07:11 47.27 47.27 47.27 47.27 0.8K
07:12 47.27 47.30 47.27 47.29 0.5K
07:13 47.30 47.30 47.30 47.30 1.3K
07:14 47.32 47.34 47.32 47.34 4.6K
07:15 47.34 47.34 47.34 47.34 0.1K
07:16 47.34 47.34 47.34 47.34 0.2K
07:17 47.35 47.35 47.35 47.35 0.0K
07:19 47.32 47.32 47.31 47.31 1.3K
07:20 47.30 47.30 47.30 47.30 6.5K
07:21 47.30 47.30 47.30 47.30 7.8K
07:22 47.30 47.30 47.27 47.27 1.6K
07:23 47.27 47.28 47.27 47.27 0.6K
07:24 47.26 47.26 47.26 47.26 0.1K
07:25 47.26 47.26 47.26 47.26 2.2K
07:26 47.25 47.30 47.25 47.25 5.3K
07:27 47.29 47.29 47.25 47.25 0.4K
07:28 47.25 47.29 47.25 47.29 0.5K
07:29 47.28 47.28 47.28 47.28 0.0K
07:30 47.25 47.25 47.25 47.25 0.1K
07:31 47.24 47.28 47.24 47.28 0.2K
07:32 47.28 47.28 47.28 47.28 1.0K
07:33 47.24 47.24 47.24 47.24 0.2K
07:34 47.24 47.29 47.24 47.29 3.9K
07:35 47.29 47.29 47.29 47.29 0.0K
07:36 47.28 47.28 47.28 47.28 0.1K
07:37 47.25 47.25 47.25 47.25 0.0K
07:38 47.28 47.28 47.25 47.25 0.6K
07:40 47.25 47.25 47.25 47.25 0.1K
07:41 47.29 47.29 47.29 47.29 0.0K
07:42 47.29 47.29 47.29 47.29 0.6K
07:43 47.30 47.30 47.30 47.30 4.7K
07:44 47.30 47.30 47.30 47.30 0.8K
07:45 47.32 47.34 47.32 47.34 0.3K
07:46 47.34 47.34 47.34 47.34 0.1K
07:49 47.33 47.33 47.33 47.33 0.4K
07:51 47.32 47.32 47.32 47.32 0.0K
07:52 47.35 47.35 47.35 47.35 0.1K
07:53 47.35 47.35 47.35 47.35 0.0K
07:55 47.35 47.35 47.35 47.35 0.0K
07:56 47.35 47.35 47.35 47.35 16.0K
07:57 47.33 47.37 47.33 47.37 1.8K
07:58 47.38 47.38 47.38 47.38 2.4K
07:59 47.35 47.35 47.35 47.35 0.0K
08:00 47.35 47.38 47.35 47.38 0.3K
08:01 47.38 47.38 47.35 47.35 0.1K
08:02 47.35 47.35 47.35 47.35 0.2K
08:03 47.38 47.38 47.38 47.38 1.0K
08:04 47.38 47.38 47.38 47.38 0.2K
08:06 47.36 47.36 47.36 47.36 0.0K
08:07 47.38 47.39 47.36 47.36 10.2K
08:08 47.39 47.39 47.39 47.39 0.0K
08:09 47.36 47.36 47.36 47.36 0.2K
08:10 47.36 47.36 47.36 47.36 0.0K
08:11 47.35 47.35 47.35 47.35 1.0K
08:12 47.36 47.36 47.36 47.36 0.0K
08:13 47.36 47.36 47.35 47.35 1.0K
08:14 47.35 47.36 47.33 47.36 6.4K
08:15 47.31 47.31 47.30 47.30 1.9K
08:16 47.33 47.33 47.33 47.33 0.0K
08:17 47.30 47.30 47.30 47.30 1.7K
08:18 47.30 47.31 47.30 47.31 0.5K
08:19 47.32 47.32 47.32 47.32 0.0K
08:21 47.31 47.31 47.31 47.31 0.1K
08:22 47.31 47.31 47.31 47.31 0.1K
08:23 47.31 47.31 47.31 47.31 0.6K
08:26 47.31 47.34 47.31 47.34 1.2K
08:27 47.34 47.35 47.34 47.35 0.0K
08:29 47.35 47.36 47.35 47.36 0.1K
08:30 47.36 47.36 47.36 47.36 0.0K
08:32 47.34 47.36 47.34 47.36 0.4K
08:33 47.36 47.36 47.36 47.36 0.0K
08:34 47.36 47.37 47.36 47.37 0.5K
08:35 47.36 47.36 47.36 47.36 0.6K
08:36 47.35 47.37 47.34 47.37 1.5K
08:37 47.35 47.39 47.35 47.39 5.1K
08:38 47.41 47.41 47.41 47.41 10.0K
08:39 47.40 47.43 47.40 47.42 1.9K
08:40 47.43 47.44 47.43 47.44 3.7K
08:41 47.42 47.42 47.42 47.42 0.0K
08:42 47.43 47.46 47.43 47.46 10.9K
08:43 47.43 47.45 47.43 47.45 40.1K
08:44 47.46 47.50 47.46 47.50 10.4K
08:45 47.50 47.52 47.50 47.52 11.3K
08:46 47.53 47.54 47.52 47.54 0.2K
08:47 47.54 47.54 47.53 47.53 2.6K
08:48 47.54 47.54 47.54 47.54 3.5K
08:49 47.57 47.57 47.57 47.57 14.1K
08:50 47.56 47.58 47.56 47.58 21.2K
08:51 47.57 47.60 47.57 47.60 16.3K
08:52 47.58 47.58 47.58 47.58 0.0K
08:53 47.59 47.60 47.59 47.60 3.7K
08:54 47.60 47.61 47.60 47.60 10.5K
08:55 47.62 47.62 47.62 47.62 4.1K
08:56 47.60 47.62 47.60 47.62 7.1K
08:57 47.62 47.62 47.62 47.62 3.0K
08:58 47.63 47.63 47.61 47.61 0.1K
08:59 47.62 47.62 47.62 47.62 4.0K
09:00 47.61 47.61 47.60 47.60 13.8K
09:01 47.60 47.60 47.58 47.58 16.7K
09:02 47.55 47.55 47.55 47.55 0.2K
09:03 47.55 47.55 47.55 47.55 0.0K
09:04 47.57 47.57 47.57 47.57 0.1K
09:05 47.55 47.60 47.55 47.60 11.1K
09:06 47.60 47.62 47.60 47.62 13.7K
09:07 47.61 47.64 47.61 47.64 0.2K
09:08 47.63 47.64 47.63 47.64 3.5K
09:09 47.64 47.64 47.64 47.64 10.8K
09:10 47.65 47.67 47.65 47.65 12.3K
09:11 47.67 47.67 47.67 47.67 0.5K
09:12 47.65 47.65 47.65 47.65 0.6K
09:13 47.67 47.67 47.65 47.65 1.0K
09:15 47.65 47.65 47.64 47.64 8.8K
09:16 47.65 47.65 47.65 47.65 0.0K
09:17 47.64 47.64 47.64 47.64 2.2K
09:18 47.64 47.64 47.64 47.64 0.1K
09:19 47.64 47.64 47.64 47.64 0.0K
09:20 47.65 47.72 47.65 47.67 49.9K
09:21 47.69 47.69 47.69 47.69 0.3K
09:22 47.69 47.71 47.69 47.71 7.6K
09:23 47.68 47.73 47.68 47.73 9.4K
09:24 47.72 47.73 47.70 47.73 27.4K
09:25 47.73 47.73 47.70 47.70 0.5K
09:26 47.70 47.70 47.70 47.70 0.4K
09:27 47.72 47.72 47.70 47.70 0.3K
09:28 47.70 47.70 47.70 47.70 0.1K
09:29 47.70 47.71 47.70 47.71 0.1K
09:31 47.70 47.70 47.66 47.66 7.5K
09:32 47.66 47.66 47.66 47.66 0.0K
09:33 47.66 47.66 47.66 47.66 0.0K
09:34 47.66 47.69 47.66 47.69 7.8K
09:35 47.66 47.66 47.66 47.66 0.7K
09:36 47.66 47.66 47.66 47.66 0.2K
09:38 47.66 47.66 47.65 47.65 5.7K
09:39 47.65 47.69 47.65 47.69 2.8K
09:40 47.65 47.65 47.65 47.65 1.1K
09:41 47.69 47.69 47.65 47.67 3.1K
09:42 47.65 47.65 47.65 47.65 0.4K
09:43 47.65 47.69 47.65 47.69 0.1K
09:44 47.65 47.65 47.65 47.65 0.7K
09:45 47.65 47.66 47.65 47.66 8.0K
09:46 47.65 47.66 47.65 47.66 0.7K
09:47 47.69 47.69 47.67 47.67 0.1K
09:48 47.66 47.66 47.66 47.66 5.5K
09:49 47.66 47.71 47.66 47.71 10.2K
09:50 47.72 47.72 47.68 47.68 1.1K
09:51 47.67 47.67 47.66 47.67 1.2K
09:52 47.67 47.67 47.66 47.67 2.8K
09:53 47.67 47.67 47.66 47.67 0.6K
09:54 47.67 47.70 47.67 47.70 4.3K
09:55 47.67 47.74 47.67 47.74 88.0K
09:56 47.74 47.74 47.69 47.72 2.2K
09:57 47.69 47.69 47.66 47.66 2.7K
09:58 47.69 47.70 47.69 47.69 2.6K
09:59 47.70 47.70 47.69 47.69 2.3K
10:00 47.67 47.67 47.65 47.67 1.9K
10:01 47.66 47.71 47.66 47.71 16.4K
10:02 47.70 47.70 47.70 47.70 0.2K
10:03 47.70 47.72 47.70 47.72 20.2K
10:04 47.73 47.74 47.72 47.72 1.9K
10:05 47.73 47.73 47.72 47.72 6.8K
10:06 47.70 47.70 47.63 47.63 37.3K
10:07 47.64 47.67 47.62 47.62 23.8K
10:08 47.62 47.65 47.61 47.61 8.5K
10:09 47.65 47.65 47.60 47.60 7.0K
10:10 47.61 47.61 47.61 47.61 0.6K
10:11 47.61 47.61 47.61 47.61 2.0K
10:12 47.61 47.65 47.61 47.65 5.1K
10:13 47.64 47.65 47.64 47.64 2.5K
10:14 47.65 47.65 47.64 47.64 0.5K
10:15 47.63 47.63 47.61 47.61 12.1K
10:16 47.62 47.65 47.62 47.65 2.2K
10:18 47.62 47.62 47.62 47.62 3.3K
10:19 47.65 47.65 47.63 47.63 7.2K
10:20 47.60 47.60 47.56 47.56 13.2K
10:21 47.56 47.58 47.54 47.58 44.4K
10:22 47.57 47.59 47.57 47.57 10.9K
10:23 47.56 47.57 47.56 47.57 1.3K
10:24 47.57 47.58 47.57 47.58 0.1K
10:25 47.58 47.58 47.54 47.54 0.4K
10:26 47.55 47.55 47.54 47.55 1.3K
10:27 47.55 47.55 47.54 47.54 10.2K
10:28 47.54 47.54 47.51 47.51 21.2K
10:29 47.51 47.53 47.51 47.52 5.9K
10:30 47.51 47.53 47.51 47.52 2.2K
10:31 47.52 47.53 47.52 47.52 1.7K
10:32 47.51 47.53 47.51 47.52 8.2K
10:33 47.52 47.52 47.51 47.51 5.5K
10:34 47.50 47.51 47.50 47.51 0.3K
10:35 47.51 47.51 47.50 47.50 0.4K
10:36 47.51 47.51 47.50 47.51 2.6K
10:37 47.50 47.50 47.47 47.48 11.4K
10:38 47.47 47.48 47.44 47.45 23.4K
10:39 47.44 47.44 47.41 47.41 20.3K
10:40 47.41 47.41 47.40 47.41 16.8K
10:41 47.41 47.41 47.40 47.40 11.0K
10:42 47.44 47.44 47.43 47.44 6.0K
10:43 47.44 47.45 47.42 47.42 3.6K
10:44 47.40 47.44 47.40 47.44 32.0K
10:45 47.42 47.43 47.42 47.43 14.1K
10:46 47.43 47.43 47.40 47.40 2.7K
10:47 47.41 47.41 47.40 47.40 12.1K
10:48 47.40 47.40 47.35 47.35 75.6K
10:49 47.33 47.37 47.33 47.33 22.4K
10:50 47.33 47.34 47.33 47.33 17.9K
10:51 47.31 47.33 47.31 47.33 8.2K
10:52 47.33 47.33 47.32 47.32 4.0K
10:53 47.32 47.32 47.30 47.30 3.4K
10:54 47.27 47.30 47.26 47.26 48.0K
10:55 47.26 47.26 47.24 47.24 66.8K
10:56 47.23 47.23 47.20 47.21 20.0K
10:57 47.20 47.20 47.18 47.18 100.7K
10:58 47.19 47.23 47.19 47.21 1.3K
10:59 47.25 47.26 47.25 47.26 1.0K
11:00 47.24 47.24 47.19 47.19 68.5K
11:01 47.19 47.19 47.19 47.19 3.0K
11:02 47.19 47.19 47.16 47.16 18.8K
11:03 47.12 47.13 47.12 47.13 40.5K
11:04 47.13 47.19 47.13 47.16 27.7K
11:05 47.15 47.16 47.12 47.12 14.1K
11:06 47.12 47.13 47.12 47.13 8.1K
11:07 47.13 47.13 47.12 47.12 15.3K
11:08 47.13 47.14 47.12 47.13 22.6K
11:09 47.13 47.13 47.12 47.12 33.0K
11:10 47.12 47.12 47.12 47.12 10.8K
11:11 47.12 47.12 47.12 47.12 14.7K
11:12 47.12 47.12 47.11 47.11 6.4K
11:13 46.96 47.00 46.96 46.98 560.1K
11:14 46.99 46.99 46.97 46.98 15.8K
11:15 47.00 47.00 46.98 46.98 12.0K
11:16 46.97 46.97 46.95 46.95 1.9K
11:17 46.96 47.00 46.95 46.98 9.3K
11:18 46.99 46.99 46.95 46.96 48.8K
11:19 46.96 46.97 46.95 46.95 5.4K
11:20 46.96 46.97 46.96 46.96 20.6K
11:21 46.95 47.00 46.94 47.00 35.8K
11:22 47.00 47.05 47.00 47.05 91.3K
11:23 47.05 47.07 47.04 47.06 20.1K
11:24 47.03 47.09 47.03 47.08 7.3K
11:25 47.10 47.12 47.10 47.11 13.5K
11:26 47.13 47.13 47.12 47.12 11.7K
11:27 47.11 47.15 47.11 47.15 1.7K
11:28 47.12 47.14 47.12 47.14 9.0K
11:29 47.14 47.14 47.12 47.12 0.1K
11:30 47.12 47.13 47.12 47.12 18.6K
11:31 47.10 47.10 47.08 47.08 1.4K
11:32 47.08 47.08 47.05 47.05 2.3K
11:33 47.03 47.06 47.03 47.06 5.4K
11:34 47.07 47.07 47.07 47.07 4.3K
11:35 47.08 47.08 47.03 47.03 16.2K
11:36 47.05 47.05 47.03 47.05 35.5K
11:37 47.06 47.06 47.06 47.06 20.3K
11:38 47.07 47.07 47.06 47.06 7.8K
11:39 47.07 47.07 47.07 47.07 0.5K
11:40 47.07 47.07 47.07 47.07 2.5K
11:41 47.07 47.07 47.07 47.07 11.4K
11:42 47.06 47.07 47.06 47.07 12.5K
11:43 47.07 47.07 47.06 47.07 2.7K
11:44 47.06 47.07 47.06 47.07 18.5K
11:45 47.07 47.14 47.07 47.14 94.9K
11:46 47.14 47.15 47.14 47.15 3.0K
11:47 47.16 47.20 47.16 47.19 19.1K
11:48 47.20 47.20 47.19 47.19 10.0K
11:49 47.19 47.19 47.19 47.19 1.6K
11:50 47.19 47.19 47.16 47.16 3.6K
11:51 47.19 47.20 47.18 47.19 18.2K
11:52 47.20 47.24 47.20 47.24 52.9K
11:53 47.15 47.20 47.15 47.15 43.0K
11:54 47.15 47.15 47.10 47.10 4.3K
11:55 47.15 47.15 47.15 47.15 7.3K
11:56 47.15 47.16 47.15 47.15 8.1K
11:57 47.15 47.15 47.15 47.15 14.9K
11:58 47.16 47.17 47.16 47.16 1.6K
11:59 47.15 47.15 47.13 47.13 12.2K
12:00 47.11 47.11 47.10 47.11 4.1K
12:01 47.09 47.09 47.09 47.09 4.7K
12:02 47.11 47.11 47.09 47.09 1.0K
12:03 47.09 47.10 47.08 47.10 8.0K
12:04 47.11 47.11 47.09 47.10 15.4K
12:05 47.11 47.11 47.08 47.08 14.8K
12:06 47.07 47.10 47.06 47.06 46.9K
12:07 47.04 47.08 47.03 47.03 4.9K
12:08 47.03 47.04 47.02 47.02 50.2K
12:09 47.02 47.03 47.01 47.01 3.5K
12:10 47.00 47.01 47.00 47.00 17.3K
12:11 47.03 47.03 47.01 47.01 11.5K
12:12 47.00 47.01 47.00 47.01 3.1K
12:13 47.01 47.01 47.00 47.01 45.8K
12:14 47.01 47.03 47.00 47.00 1.7K
12:15 47.02 47.02 47.00 47.00 0.2K
12:16 47.00 47.00 47.00 47.00 0.4K
12:17 47.00 47.04 47.00 47.03 4.3K
12:18 47.03 47.03 47.02 47.02 0.3K
12:19 47.03 47.05 47.03 47.05 5.8K
12:20 47.06 47.06 47.01 47.01 6.3K
12:21 47.01 47.01 47.01 47.01 0.1K
12:22 47.02 47.03 47.01 47.03 1.4K
12:23 47.03 47.06 47.03 47.05 51.3K
12:24 47.06 47.06 47.02 47.02 16.0K
12:25 47.03 47.05 47.01 47.05 7.0K
12:26 47.06 47.08 47.06 47.08 6.6K
12:27 47.06 47.07 47.01 47.01 3.3K
12:28 46.98 46.98 46.93 46.95 69.1K
12:29 46.94 46.97 46.94 46.97 2.7K
12:30 46.93 46.99 46.93 46.98 4.2K
12:31 46.97 47.00 46.97 46.99 7.2K
12:32 47.00 47.02 47.00 47.01 4.2K
12:33 47.00 47.03 47.00 47.03 8.6K
12:34 47.03 47.03 47.00 47.00 12.2K
12:35 47.03 47.04 47.03 47.04 4.5K
12:36 47.02 47.03 47.02 47.03 5.3K
12:37 47.03 47.03 47.03 47.03 1.1K
12:38 47.03 47.04 47.02 47.04 8.9K
12:39 47.02 47.03 47.00 47.03 17.2K
12:40 47.02 47.03 47.02 47.03 3.4K
12:41 47.02 47.05 47.02 47.05 2.3K
12:42 47.02 47.03 47.02 47.03 0.2K
12:43 47.03 47.03 47.03 47.03 0.1K
12:44 47.04 47.04 47.03 47.03 5.1K
12:45 47.03 47.05 47.03 47.05 6.0K
12:46 47.03 47.05 47.03 47.05 8.3K
12:47 47.05 47.05 47.05 47.05 3.2K
12:48 47.05 47.05 47.00 47.00 20.3K
12:49 47.00 47.00 46.99 47.00 3.1K
12:50 47.00 47.01 47.00 47.01 1.0K
12:51 47.04 47.07 47.04 47.07 71.0K
12:52 47.03 47.03 47.03 47.03 8.0K
12:53 47.06 47.06 47.06 47.06 0.2K
12:54 47.07 47.08 47.07 47.08 0.2K
12:55 47.09 47.09 47.08 47.09 1.2K
12:56 47.09 47.09 47.08 47.08 6.3K
12:57 47.08 47.08 47.08 47.08 0.0K
12:58 47.06 47.06 47.06 47.06 0.8K
12:59 47.07 47.07 47.06 47.07 4.4K
13:00 47.07 47.07 47.07 47.07 2.6K
13:01 47.07 47.07 47.07 47.07 0.9K
13:02 47.07 47.10 47.07 47.09 9.4K
13:03 47.09 47.09 47.08 47.08 9.9K
13:04 47.09 47.09 47.08 47.08 0.4K
13:05 47.08 47.09 47.08 47.09 6.4K
13:06 47.09 47.09 47.04 47.05 25.2K
13:07 47.05 47.05 47.04 47.05 0.2K
13:08 47.05 47.05 47.03 47.04 5.6K
13:09 47.04 47.04 47.02 47.02 21.7K
13:10 47.03 47.03 47.03 47.03 0.5K
13:11 47.05 47.05 47.05 47.05 0.4K
13:12 47.03 47.04 47.03 47.04 0.2K
13:13 47.02 47.03 47.00 47.00 22.3K
13:14 47.01 47.01 47.00 47.00 9.6K
13:15 47.00 47.02 47.00 47.02 0.3K
13:16 47.03 47.04 47.03 47.04 10.2K
13:17 47.01 47.01 47.00 47.00 23.9K
13:18 47.00 47.00 46.92 46.92 89.8K
13:19 46.92 46.97 46.92 46.97 24.7K
13:20 46.99 46.99 46.96 46.99 0.1K
13:21 46.95 46.96 46.95 46.96 20.9K
13:22 46.95 46.95 46.92 46.92 0.3K
13:23 46.92 46.92 46.89 46.89 85.6K
13:24 46.89 46.89 46.84 46.88 12.6K
13:25 46.89 46.89 46.84 46.84 12.1K
13:26 46.85 46.86 46.84 46.86 11.8K
13:27 46.86 46.87 46.80 46.81 102.9K
13:28 46.81 46.81 46.77 46.77 8.0K
13:29 46.77 46.78 46.76 46.76 24.7K
13:30 46.74 46.77 46.74 46.77 8.3K
13:31 46.74 46.77 46.74 46.77 40.7K
13:32 46.76 46.80 46.76 46.80 14.3K
13:33 46.80 46.80 46.70 46.71 146.4K
13:34 46.73 46.73 46.67 46.67 179.1K
13:35 46.69 46.70 46.68 46.70 3.4K
13:36 46.71 46.75 46.71 46.75 18.4K
13:37 46.74 46.76 46.73 46.73 14.5K
13:38 46.74 46.75 46.74 46.75 4.4K
13:39 46.74 46.75 46.73 46.73 33.8K
13:40 46.73 46.74 46.72 46.74 9.1K
13:41 46.75 46.75 46.72 46.72 6.7K
13:42 46.74 46.74 46.72 46.72 14.4K
13:43 46.74 46.74 46.74 46.74 0.4K
13:44 46.73 46.73 46.71 46.71 0.3K
13:45 46.70 46.71 46.67 46.68 35.5K
13:46 46.67 46.67 46.64 46.64 16.6K
13:47 46.67 46.67 46.65 46.65 6.7K
13:48 46.64 46.66 46.64 46.66 13.7K
13:49 46.66 46.69 46.66 46.68 9.8K
13:50 46.67 46.67 46.66 46.66 15.3K
13:51 46.66 46.68 46.66 46.68 4.2K
13:52 46.70 46.71 46.70 46.71 8.3K
13:53 46.70 46.71 46.69 46.69 1.4K
13:54 46.68 46.68 46.67 46.68 25.1K
13:55 46.68 46.72 46.66 46.72 44.2K
13:56 46.70 46.70 46.68 46.68 4.5K
13:57 46.68 46.71 46.68 46.71 16.2K
13:58 46.70 46.76 46.70 46.76 40.2K
13:59 46.75 46.77 46.75 46.77 21.3K
14:00 46.73 46.75 46.70 46.70 19.3K
14:01 46.73 46.75 46.73 46.75 2.2K
14:02 46.70 46.70 46.70 46.70 6.6K
14:03 46.70 46.70 46.70 46.70 7.1K
14:04 46.72 46.73 46.70 46.71 13.7K
14:05 46.72 46.73 46.72 46.73 5.9K
14:06 46.69 46.70 46.69 46.69 22.9K
14:07 46.70 46.70 46.70 46.70 5.3K
14:08 46.71 46.71 46.70 46.70 0.4K
14:09 46.69 46.69 46.67 46.67 9.6K
14:10 46.67 46.67 46.66 46.67 11.0K
14:11 46.71 46.71 46.70 46.70 50.4K
14:12 46.71 46.72 46.71 46.72 2.6K
14:13 46.73 46.73 46.73 46.73 2.0K
14:14 46.70 46.72 46.70 46.72 20.6K
14:15 46.71 46.74 46.71 46.73 2.7K
14:16 46.73 46.73 46.71 46.72 3.4K
14:17 46.72 46.73 46.71 46.71 1.4K
14:18 46.69 46.70 46.68 46.69 26.1K
14:19 46.69 46.69 46.69 46.69 1.2K
14:20 46.73 46.73 46.71 46.71 18.6K
14:21 46.73 46.73 46.73 46.73 0.5K
14:22 46.74 46.74 46.69 46.74 25.4K
14:23 46.75 46.77 46.73 46.73 10.8K
14:24 46.75 46.76 46.75 46.76 3.0K
14:25 46.75 46.77 46.75 46.76 10.9K
14:26 46.76 46.76 46.73 46.73 48.9K
14:27 46.75 46.76 46.74 46.76 0.3K
14:28 46.74 46.74 46.73 46.73 0.9K
14:29 46.72 46.73 46.72 46.72 3.7K
14:30 46.72 46.72 46.69 46.69 36.6K
14:31 46.68 46.68 46.68 46.68 8.0K
14:32 46.68 46.69 46.68 46.69 5.8K
14:33 46.68 46.68 46.68 46.68 1.5K
14:34 46.70 46.70 46.68 46.68 9.1K
14:35 46.72 46.74 46.70 46.70 13.6K
14:36 46.72 46.73 46.72 46.73 0.2K
14:37 46.75 46.75 46.75 46.75 8.0K
14:38 46.73 46.73 46.68 46.71 19.4K
14:39 46.73 46.73 46.73 46.73 0.2K
14:40 46.72 46.73 46.72 46.73 0.4K
14:41 46.72 46.72 46.68 46.68 4.7K
14:42 46.70 46.70 46.68 46.68 4.6K
14:43 46.71 46.71 46.65 46.65 50.9K
14:44 46.67 46.67 46.66 46.67 8.3K
14:45 46.66 46.67 46.66 46.67 6.1K
14:46 46.71 46.71 46.67 46.70 7.3K
14:47 46.67 46.67 46.67 46.67 1.6K
14:48 46.66 46.69 46.65 46.66 31.7K
14:49 46.65 46.65 46.65 46.65 11.6K
14:50 46.60 46.60 46.60 46.60 100.7K
14:51 46.61 46.63 46.61 46.63 1.9K
14:52 46.63 46.63 46.61 46.61 2.8K
14:53 46.61 46.62 46.61 46.62 8.3K
14:54 46.61 46.64 46.61 46.62 3.7K
14:55 46.62 46.64 46.61 46.62 13.4K
14:56 46.62 46.63 46.61 46.63 22.9K
14:57 46.63 46.64 46.62 46.63 1.1K
14:58 46.63 46.63 46.61 46.61 3.6K
14:59 46.61 46.62 46.61 46.62 8.0K
15:00 46.61 46.61 46.60 46.60 17.7K
15:01 46.59 46.60 46.57 46.57 17.4K
15:02 46.57 46.57 46.55 46.55 36.6K
15:03 46.55 46.56 46.54 46.55 27.6K
15:04 46.54 46.54 46.54 46.54 7.7K
15:05 46.54 46.54 46.53 46.53 10.8K
15:06 46.55 46.57 46.55 46.56 13.9K
15:07 46.58 46.58 46.56 46.56 12.7K
15:08 46.59 46.60 46.58 46.60 39.3K
15:09 46.61 46.66 46.61 46.66 34.7K
15:10 46.66 46.66 46.62 46.62 27.5K
15:11 46.66 46.66 46.63 46.66 4.3K
15:12 46.63 46.64 46.62 46.62 7.5K
15:13 46.63 46.70 46.63 46.70 58.9K
15:14 46.65 46.67 46.63 46.64 49.7K
15:15 46.64 46.65 46.64 46.65 2.7K
15:16 46.65 46.66 46.65 46.65 7.5K
15:17 46.65 46.67 46.65 46.66 8.7K
15:18 46.67 46.67 46.65 46.65 49.5K
15:19 46.66 46.69 46.66 46.69 41.6K
15:20 46.67 46.67 46.67 46.67 1.4K
15:21 46.67 46.72 46.67 46.71 250.6K
15:22 46.72 46.72 46.72 46.72 27.5K
15:23 46.74 46.75 46.71 46.72 26.0K
15:24 46.74 46.74 46.67 46.72 104.2K
15:25 46.72 46.74 46.72 46.74 5.0K
15:26 46.73 46.73 46.66 46.69 35.2K
15:27 46.69 46.69 46.65 46.65 5.3K
15:28 46.65 46.67 46.65 46.67 2.2K
15:29 46.66 46.67 46.66 46.67 1.6K
15:30 46.65 46.65 46.65 46.65 3.2K
15:31 46.57 46.61 46.57 46.57 55.5K
15:32 46.58 46.60 46.57 46.60 1.2K
15:33 46.58 46.61 46.56 46.56 4.2K
15:34 46.58 46.58 46.56 46.56 9.7K
15:35 46.55 46.57 46.54 46.56 7.9K
15:36 46.54 46.55 46.54 46.54 26.0K
15:37 46.55 46.55 46.53 46.53 38.0K
15:38 46.56 46.57 46.54 46.54 10.7K
15:39 46.56 46.57 46.55 46.55 7.2K
15:40 46.56 46.56 46.53 46.53 14.3K
15:41 46.53 46.55 46.53 46.55 2.5K
15:42 46.57 46.57 46.55 46.55 5.2K
15:43 46.53 46.56 46.53 46.55 13.0K
15:44 46.55 46.55 46.54 46.54 2.9K
15:45 46.54 46.55 46.53 46.53 33.2K
15:46 46.53 46.53 46.53 46.53 0.9K
15:47 46.53 46.55 46.53 46.53 28.8K
15:48 46.53 46.53 46.53 46.53 0.1K
15:49 46.55 46.55 46.55 46.55 10.1K
15:50 46.53 46.53 46.53 46.53 7.4K
15:51 46.56 46.56 46.55 46.55 0.3K
15:52 46.55 46.56 46.53 46.54 4.9K
15:53 46.54 46.55 46.54 46.54 15.8K
15:54 46.53 46.55 46.53 46.55 11.8K
15:55 46.53 46.55 46.53 46.55 18.6K
15:56 46.56 46.56 46.54 46.54 1.6K
15:57 46.55 46.55 46.54 46.55 4.0K
15:58 46.54 46.56 46.53 46.53 11.6K
15:59 46.55 46.55 46.53 46.54 38.9K
16:00 46.53 46.53 46.53 46.53 52.5K
16:01 46.54 46.54 46.54 46.54 0.2K
16:02 46.55 46.56 46.55 46.56 3.1K
16:03 46.55 46.55 46.55 46.55 28.3K
16:04 46.53 46.54 46.53 46.54 16.9K
16:05 46.53 46.54 46.53 46.54 1.9K
16:06 46.53 46.55 46.53 46.55 1.9K
16:07 46.53 46.53 46.53 46.53 39.2K
16:08 46.53 46.53 46.53 46.53 23.0K
16:09 46.53 46.54 46.53 46.54 1.1K
16:10 46.53 46.53 46.53 46.53 3.1K
16:11 46.44 46.46 46.44 46.44 270.7K
16:12 46.45 46.46 46.44 46.45 48.0K
16:13 46.45 46.45 46.44 46.44 27.9K
16:14 46.46 46.48 46.45 46.48 4.6K
16:15 46.46 46.47 46.46 46.47 38.4K
16:16 46.48 46.48 46.47 46.47 6.0K
16:17 46.50 46.52 46.50 46.52 3.3K
16:18 46.52 46.52 46.52 46.52 15.6K
16:19 46.51 46.52 46.51 46.52 21.5K
16:20 46.54 46.54 46.50 46.50 34.2K
16:21 46.56 46.56 46.53 46.53 9.9K
16:22 46.53 46.54 46.53 46.53 3.4K
16:23 46.53 46.53 46.51 46.51 9.7K
16:24 46.52 46.54 46.51 46.51 21.7K
16:25 46.51 46.52 46.51 46.51 9.9K
16:26 46.51 46.52 46.50 46.52 8.0K
16:27 46.52 46.52 46.51 46.51 4.0K
16:28 46.51 46.51 46.50 46.51 41.6K
16:29 46.51 46.51 46.50 46.50 1.4K
16:30 46.52 46.52 46.52 46.52 0.1K
16:31 46.53 46.53 46.51 46.53 86.3K
16:32 46.50 46.52 46.50 46.50 27.3K
16:33 46.50 46.53 46.50 46.53 0.9K
16:34 46.52 46.52 46.51 46.51 1.9K
16:35 46.51 46.53 46.51 46.51 1.9K
16:36 46.50 46.53 46.50 46.50 4.6K
16:37 46.48 46.50 46.48 46.50 36.5K
16:38 46.52 46.52 46.51 46.51 0.5K
16:39 46.50 46.50 46.50 46.50 5.9K
16:40 46.48 46.48 46.45 46.48 120.9K
16:41 46.47 46.47 46.44 46.44 17.6K
16:42 46.44 46.47 46.44 46.47 0.6K
16:43 46.47 46.48 46.45 46.45 0.9K
16:44 46.43 46.45 46.43 46.43 33.1K
16:45 46.42 46.42 46.41 46.41 15.5K
16:46 46.41 46.42 46.41 46.42 28.9K
16:47 46.38 46.38 46.38 46.38 39.9K
16:48 46.38 46.43 46.38 46.40 12.4K
16:49 46.41 46.42 46.40 46.42 0.3K
16:50 46.40 46.40 46.38 46.38 12.2K
16:51 46.38 46.40 46.38 46.39 2.1K
16:52 46.39 46.39 46.36 46.38 18.4K
16:53 46.38 46.38 46.38 46.38 0.7K
16:54 46.37 46.37 46.36 46.37 9.6K
16:55 46.37 46.38 46.36 46.36 16.9K
16:56 46.36 46.36 46.30 46.30 111.2K
16:57 46.19 46.21 46.16 46.17 326.1K
16:58 46.18 46.19 46.17 46.19 26.0K
16:59 46.17 46.17 46.14 46.14 147.3K
17:00 46.10 46.10 46.10 46.10 508.7K
17:01 46.09 46.11 46.09 46.11 52.6K
17:02 46.12 46.13 46.12 46.13 143.9K
17:03 46.15 46.15 46.11 46.11 139.4K
17:04 46.12 46.15 46.12 46.13 35.2K
17:05 46.13 46.14 46.13 46.13 33.3K
17:06 46.13 46.13 46.09 46.09 81.0K
17:07 46.12 46.12 46.11 46.11 23.4K
17:08 46.12 46.12 46.09 46.11 22.0K
17:09 46.10 46.12 46.10 46.12 20.3K
17:10 46.11 46.12 46.09 46.09 28.4K
17:11 46.09 46.11 46.09 46.11 17.8K
17:12 46.10 46.11 46.10 46.10 5.4K
17:13 46.09 46.11 46.09 46.09 16.9K
17:14 46.10 46.11 46.10 46.11 113.9K
17:15 46.11 46.11 46.02 46.03 167.4K
17:16 46.01 46.05 46.01 46.03 64.6K
17:17 46.04 46.04 46.02 46.02 32.8K
17:18 46.02 46.06 46.02 46.06 16.1K
17:19 46.04 46.04 46.04 46.04 16.8K
17:20 46.07 46.07 46.03 46.03 31.3K
17:21 46.04 46.08 46.04 46.06 12.7K
17:22 46.07 46.11 46.07 46.11 27.5K
17:23 46.06 46.10 46.06 46.08 40.8K
17:24 46.08 46.11 46.08 46.08 7.9K
17:25 46.09 46.11 46.08 46.09 8.3K
17:26 46.10 46.10 46.08 46.08 8.4K
17:27 46.08 46.09 46.08 46.08 42.4K
17:28 46.09 46.10 46.09 46.10 0.7K
17:29 46.10 46.10 46.09 46.10 2.2K
17:30 46.10 46.10 46.08 46.08 66.9K
17:31 46.08 46.09 46.06 46.06 24.0K
17:32 46.07 46.07 46.07 46.07 6.4K
17:33 46.07 46.09 46.07 46.09 10.2K
17:34 46.08 46.09 46.06 46.06 10.4K
17:35 46.05 46.05 46.05 46.05 66.8K
17:36 46.06 46.08 46.06 46.07 28.0K
17:37 46.06 46.08 46.06 46.06 20.5K
17:38 46.06 46.07 46.06 46.06 3.3K
17:39 46.06 46.07 46.05 46.07 43.7K
17:40 46.05 46.05 46.04 46.04 10.1K
17:41 46.04 46.04 46.03 46.04 67.3K
17:42 46.03 46.05 46.03 46.04 3.1K
17:43 46.03 46.08 46.03 46.05 72.7K
17:44 46.09 46.09 46.07 46.08 5.2K
17:45 46.08 46.08 46.06 46.06 23.4K
17:46 46.06 46.09 46.06 46.09 42.3K
17:47 46.09 46.10 46.09 46.10 41.5K
17:48 46.11 46.16 46.11 46.15 93.2K
17:49 46.15 46.15 46.10 46.10 82.6K
17:50 46.09 46.13 46.08 46.13 19.6K
17:51 46.14 46.14 46.11 46.11 55.6K
17:52 46.11 46.12 46.10 46.12 8.9K
17:53 46.09 46.16 46.09 46.16 80.3K
17:54 46.16 46.18 46.16 46.16 39.7K
17:55 46.16 46.17 46.16 46.17 9.0K
17:56 46.16 46.16 46.16 46.16 83.9K
17:57 46.16 46.16 46.16 46.16 26.2K
17:58 46.11 46.16 46.11 46.15 67.7K
17:59 46.16 46.16 46.15 46.16 42.6K
18:00 46.14 46.16 46.14 46.15 9.9K
18:01 46.14 46.16 46.14 46.16 11.7K
18:02 46.17 46.17 46.14 46.15 12.7K
18:03 46.15 46.16 46.14 46.14 1.7K
18:04 46.14 46.16 46.14 46.16 8.0K
18:05 46.15 46.15 46.10 46.10 24.8K
18:06 46.11 46.12 46.09 46.12 15.6K
18:07 46.13 46.14 46.12 46.13 3.4K
18:08 46.13 46.15 46.13 46.13 19.4K
18:09 46.12 46.16 46.12 46.16 10.2K
18:10 46.16 46.16 46.15 46.16 14.0K
18:11 46.16 46.17 46.16 46.16 11.6K
18:12 46.16 46.18 46.16 46.18 12.5K
18:13 46.18 46.18 46.17 46.17 25.2K
18:14 46.18 46.18 46.17 46.18 8.8K
18:15 46.17 46.17 46.17 46.17 13.7K
18:16 46.17 46.19 46.17 46.19 19.2K
18:17 46.18 46.18 46.16 46.18 9.5K
18:18 46.19 46.23 46.18 46.23 49.4K
18:19 46.22 46.23 46.19 46.23 59.7K
18:20 46.23 46.23 46.20 46.21 43.6K
18:21 46.22 46.22 46.21 46.21 12.8K
18:22 46.20 46.22 46.18 46.21 20.2K
18:23 46.22 46.24 46.20 46.23 30.2K
18:24 46.24 46.24 46.22 46.22 27.5K
18:25 46.22 46.24 46.22 46.23 10.6K
18:26 46.23 46.23 46.23 46.23 28.2K
18:27 46.23 46.23 46.23 46.23 9.5K
18:28 46.23 46.23 46.21 46.23 80.6K
18:29 46.23 46.24 46.23 46.24 21.4K
18:30 46.24 46.25 46.24 46.24 55.8K
18:31 46.24 46.24 46.17 46.17 81.1K
18:32 46.15 46.16 46.14 46.14 83.0K
18:33 46.16 46.18 46.14 46.18 17.0K
18:34 46.15 46.17 46.14 46.14 22.2K
18:35 46.15 46.15 46.13 46.14 8.5K
18:36 46.15 46.15 46.14 46.15 25.4K
18:37 46.15 46.15 46.14 46.15 18.7K
18:38 46.15 46.20 46.15 46.20 11.5K
18:39 46.19 46.19 46.18 46.19 7.5K
18:45 46.34 46.34 46.34 46.34 500.3K
18:46 46.34 46.34 46.34 46.34 0.0K
18:47 46.34 46.34 46.34 46.34 3.2K
18:49 46.34 46.34 46.34 46.34 0.1K
19:05 46.29 46.29 46.28 46.29 28.9K
19:06 46.29 46.30 46.28 46.30 20.0K
19:07 46.30 46.31 46.29 46.31 11.4K
19:08 46.32 46.33 46.32 46.33 28.9K
19:09 46.32 46.34 46.32 46.32 44.7K
19:10 46.32 46.32 46.32 46.32 13.4K
19:11 46.29 46.29 46.26 46.29 52.5K
19:12 46.28 46.29 46.28 46.29 1.3K
19:13 46.28 46.28 46.27 46.27 10.0K
19:14 46.28 46.28 46.26 46.28 0.5K
19:15 46.28 46.29 46.23 46.26 54.0K
19:16 46.25 46.29 46.24 46.24 4.6K
19:17 46.27 46.27 46.25 46.27 0.3K
19:18 46.29 46.29 46.25 46.28 17.1K
19:19 46.29 46.29 46.27 46.27 10.9K
19:20 46.28 46.28 46.26 46.28 4.0K
19:21 46.26 46.29 46.26 46.29 3.4K
19:22 46.29 46.29 46.26 46.29 2.3K
19:23 46.28 46.28 46.26 46.28 0.1K
19:24 46.27 46.27 46.22 46.22 4.7K
19:25 46.24 46.25 46.24 46.25 1.8K
19:26 46.25 46.27 46.25 46.25 9.1K
19:27 46.22 46.24 46.22 46.24 4.4K
19:28 46.25 46.25 46.23 46.23 4.1K
19:29 46.25 46.25 46.23 46.24 4.8K
19:30 46.23 46.23 46.22 46.23 6.3K
19:31 46.24 46.24 46.22 46.23 6.3K
19:32 46.23 46.23 46.21 46.21 2.3K
19:33 46.24 46.24 46.22 46.22 6.2K
19:34 46.23 46.23 46.21 46.23 11.1K
19:35 46.23 46.23 46.23 46.23 0.5K
19:36 46.23 46.23 46.23 46.23 3.1K
19:37 46.24 46.25 46.23 46.23 2.7K
19:38 46.24 46.25 46.24 46.25 5.9K
19:39 46.24 46.24 46.24 46.24 0.2K
19:40 46.24 46.26 46.24 46.26 17.8K
19:41 46.26 46.26 46.25 46.25 12.4K
19:42 46.27 46.28 46.26 46.28 0.6K
19:43 46.29 46.29 46.29 46.29 0.3K
19:44 46.29 46.30 46.28 46.30 15.7K
19:45 46.30 46.31 46.28 46.28 4.6K
19:46 46.28 46.29 46.28 46.29 0.4K
19:47 46.28 46.29 46.28 46.28 10.1K
19:48 46.28 46.28 46.28 46.28 0.6K
19:49 46.28 46.28 46.26 46.26 8.1K
19:50 46.25 46.28 46.25 46.28 5.5K
19:51 46.29 46.29 46.29 46.29 4.1K
19:52 46.29 46.29 46.27 46.27 10.0K
19:53 46.29 46.30 46.27 46.30 0.4K
19:54 46.30 46.30 46.28 46.30 2.3K
19:55 46.29 46.30 46.28 46.30 7.9K
19:56 46.30 46.33 46.30 46.33 7.0K
19:57 46.30 46.32 46.30 46.32 0.8K
19:58 46.30 46.30 46.29 46.30 1.8K
19:59 46.29 46.30 46.28 46.29 4.7K
20:00 46.29 46.32 46.29 46.32 6.0K
20:01 46.33 46.35 46.33 46.34 25.6K
20:02 46.33 46.33 46.32 46.32 1.8K
20:03 46.34 46.35 46.34 46.35 11.8K
20:04 46.36 46.37 46.35 46.37 58.0K
20:05 46.36 46.38 46.35 46.38 54.7K
20:06 46.34 46.36 46.34 46.36 18.5K
20:07 46.36 46.36 46.35 46.35 13.5K
20:08 46.34 46.36 46.34 46.36 0.1K
20:09 46.36 46.37 46.36 46.36 6.5K
20:10 46.36 46.37 46.36 46.36 53.8K
20:11 46.36 46.36 46.36 46.36 49.9K
20:12 46.36 46.36 46.36 46.36 9.9K
20:13 46.37 46.37 46.35 46.35 2.2K
20:14 46.37 46.37 46.34 46.37 0.9K
20:15 46.37 46.39 46.35 46.39 17.8K
20:16 46.36 46.39 46.36 46.37 3.3K
20:17 46.37 46.37 46.36 46.36 10.1K
20:18 46.36 46.37 46.36 46.37 4.7K
20:19 46.38 46.40 46.38 46.38 2.8K
20:20 46.38 46.40 46.38 46.40 2.9K
20:21 46.37 46.39 46.36 46.36 4.7K
20:22 46.36 46.40 46.36 46.39 7.5K
20:23 46.40 46.40 46.36 46.36 4.9K
20:24 46.38 46.40 46.38 46.40 5.5K
20:25 46.36 46.36 46.34 46.34 8.6K
20:26 46.35 46.37 46.35 46.35 0.1K
20:27 46.33 46.35 46.33 46.33 2.4K
20:28 46.32 46.34 46.32 46.34 0.4K
20:29 46.35 46.35 46.30 46.31 7.2K
20:30 46.29 46.30 46.29 46.30 11.7K
20:31 46.29 46.30 46.29 46.29 28.5K
20:32 46.32 46.34 46.32 46.33 5.9K
20:33 46.31 46.33 46.31 46.33 0.2K
20:34 46.31 46.31 46.30 46.30 1.4K
20:35 46.32 46.32 46.32 46.32 0.7K
20:36 46.33 46.33 46.33 46.33 0.1K
20:37 46.33 46.33 46.32 46.33 4.5K
20:38 46.35 46.35 46.35 46.35 0.2K
20:39 46.35 46.36 46.35 46.36 0.5K
20:40 46.36 46.36 46.36 46.36 0.2K
20:41 46.37 46.37 46.36 46.37 6.3K
20:42 46.34 46.36 46.34 46.36 1.6K
20:43 46.36 46.36 46.35 46.35 0.2K
20:44 46.36 46.36 46.35 46.35 13.1K
20:45 46.35 46.35 46.35 46.35 19.4K
20:46 46.32 46.34 46.32 46.34 0.5K
20:47 46.32 46.35 46.32 46.35 0.1K
20:48 46.35 46.35 46.32 46.35 1.6K
20:49 46.32 46.35 46.32 46.35 0.1K
20:50 46.35 46.35 46.32 46.35 17.1K
20:51 46.34 46.36 46.34 46.36 0.5K
20:52 46.35 46.35 46.32 46.35 1.3K
20:53 46.35 46.35 46.29 46.30 7.8K
20:54 46.34 46.35 46.34 46.35 1.0K
20:55 46.34 46.34 46.31 46.34 3.4K
20:56 46.34 46.34 46.31 46.34 2.9K
20:57 46.34 46.34 46.34 46.34 0.0K
20:58 46.31 46.31 46.30 46.30 3.2K
20:59 46.32 46.32 46.26 46.26 7.6K
21:00 46.29 46.29 46.26 46.26 2.4K
21:01 46.29 46.30 46.26 46.30 4.1K
21:02 46.30 46.30 46.30 46.30 0.0K
21:03 46.31 46.31 46.31 46.31 0.4K
21:04 46.31 46.32 46.31 46.32 0.7K
21:05 46.33 46.33 46.32 46.32 0.7K
21:06 46.33 46.35 46.33 46.35 2.3K
21:07 46.35 46.35 46.35 46.35 11.3K
21:08 46.35 46.36 46.34 46.36 0.8K
21:09 46.36 46.36 46.36 46.36 2.1K
21:10 46.35 46.36 46.35 46.36 10.9K
21:11 46.36 46.36 46.35 46.35 2.8K
21:12 46.35 46.36 46.35 46.36 4.8K
21:13 46.36 46.37 46.33 46.37 2.3K
21:14 46.37 46.37 46.37 46.37 2.2K
21:15 46.37 46.37 46.37 46.37 0.9K
21:16 46.36 46.38 46.36 46.37 0.8K
21:17 46.35 46.38 46.30 46.30 19.8K
21:18 46.32 46.35 46.32 46.32 0.1K
21:19 46.35 46.35 46.32 46.35 0.2K
21:20 46.35 46.35 46.31 46.32 1.4K
21:21 46.32 46.36 46.32 46.36 4.6K
21:22 46.36 46.36 46.32 46.32 0.6K
21:23 46.33 46.35 46.33 46.35 0.1K
21:24 46.36 46.37 46.34 46.34 4.6K
21:25 46.34 46.37 46.34 46.37 0.0K
21:26 46.39 46.39 46.39 46.39 10.0K
21:27 46.39 46.39 46.39 46.39 6.9K
21:28 46.39 46.39 46.39 46.39 0.1K
21:29 46.40 46.40 46.38 46.38 1.8K
21:30 46.40 46.41 46.40 46.41 6.1K
21:31 46.41 46.42 46.40 46.42 3.8K
21:32 46.42 46.42 46.39 46.39 1.0K
21:33 46.42 46.42 46.42 46.42 3.0K
21:34 46.42 46.42 46.42 46.42 1.5K
21:35 46.42 46.43 46.42 46.42 1.8K
21:36 46.43 46.43 46.42 46.42 1.2K
21:37 46.40 46.41 46.40 46.40 1.4K
21:38 46.41 46.43 46.41 46.41 7.1K
21:39 46.41 46.43 46.41 46.43 1.0K
21:40 46.43 46.43 46.41 46.43 1.8K
21:41 46.44 46.44 46.42 46.42 0.8K
21:42 46.40 46.43 46.40 46.41 3.5K
21:43 46.44 46.44 46.42 46.42 0.6K
21:44 46.44 46.44 46.42 46.43 0.2K
21:45 46.43 46.43 46.42 46.42 0.2K
21:46 46.42 46.42 46.41 46.41 8.5K
21:47 46.42 46.43 46.42 46.42 2.0K
21:48 46.43 46.43 46.43 46.43 0.3K
21:49 46.40 46.44 46.40 46.44 3.6K
21:50 46.44 46.44 46.42 46.44 5.1K
21:51 46.44 46.44 46.43 46.44 0.9K
21:52 46.44 46.44 46.43 46.44 2.2K
21:53 46.43 46.44 46.43 46.43 0.5K
21:54 46.44 46.44 46.43 46.43 2.4K
21:55 46.44 46.44 46.44 46.44 4.5K
21:56 46.44 46.44 46.42 46.42 4.1K
21:57 46.42 46.42 46.42 46.42 0.3K
21:58 46.40 46.41 46.40 46.41 1.1K
21:59 46.41 46.41 46.41 46.41 0.4K
22:00 46.41 46.43 46.40 46.43 5.9K
22:01 46.44 46.44 46.44 46.44 3.0K
22:02 46.44 46.47 46.43 46.47 26.9K
22:03 46.47 46.47 46.46 46.46 10.5K
22:04 46.45 46.47 46.45 46.47 10.7K
22:05 46.47 46.47 46.45 46.45 3.0K
22:06 46.44 46.44 46.44 46.44 10.1K
22:07 46.47 46.47 46.45 46.45 0.2K
22:08 46.45 46.46 46.45 46.46 0.1K
22:09 46.45 46.46 46.41 46.46 14.0K
22:10 46.46 46.46 46.46 46.46 1.2K
22:11 46.45 46.45 46.45 46.45 1.0K
22:12 46.45 46.45 46.42 46.42 5.2K
22:13 46.44 46.44 46.41 46.41 5.7K
22:14 46.43 46.43 46.43 46.43 0.6K
22:15 46.43 46.43 46.43 46.43 0.0K
22:16 46.43 46.43 46.42 46.42 0.1K
22:17 46.41 46.42 46.41 46.41 0.1K
22:18 46.41 46.42 46.41 46.42 12.1K
22:19 46.40 46.40 46.40 46.40 11.1K
22:20 46.42 46.42 46.41 46.41 0.2K
22:21 46.42 46.44 46.40 46.44 16.5K
22:22 46.41 46.43 46.41 46.42 1.1K
22:23 46.42 46.44 46.42 46.44 0.7K
22:24 46.44 46.45 46.44 46.45 0.2K
22:25 46.42 46.44 46.42 46.44 1.8K
22:26 46.45 46.45 46.44 46.45 1.3K
22:27 46.41 46.44 46.41 46.44 1.0K
22:28 46.44 46.44 46.44 46.44 0.1K
22:29 46.45 46.45 46.40 46.40 4.4K
22:30 46.42 46.42 46.42 46.42 0.3K
22:31 46.44 46.44 46.43 46.43 1.5K
22:32 46.44 46.44 46.41 46.41 6.0K
22:33 46.40 46.44 46.40 46.44 2.2K
22:35 46.44 46.44 46.44 46.44 0.3K
22:36 46.44 46.44 46.42 46.42 0.3K
22:37 46.43 46.43 46.43 46.43 0.0K
22:38 46.43 46.43 46.42 46.42 0.4K
22:39 46.43 46.43 46.43 46.43 0.1K
22:40 46.42 46.43 46.42 46.43 0.8K
22:41 46.42 46.42 46.42 46.42 2.1K
22:42 46.42 46.42 46.42 46.42 9.2K
22:43 46.42 46.43 46.41 46.41 10.6K
22:44 46.42 46.42 46.40 46.42 1.5K
22:45 46.40 46.40 46.40 46.40 0.6K
22:46 46.42 46.42 46.40 46.40 15.4K
22:47 46.42 46.42 46.40 46.40 16.5K
22:48 46.40 46.40 46.35 46.35 42.4K
22:49 46.35 46.38 46.35 46.35 10.7K
22:50 46.33 46.35 46.33 46.33 3.8K
22:51 46.35 46.35 46.32 46.33 0.3K
22:52 46.33 46.33 46.33 46.33 0.0K
22:53 46.32 46.32 46.30 46.30 5.2K
22:54 46.32 46.32 46.31 46.31 1.5K
22:55 46.31 46.31 46.31 46.31 1.6K
22:56 46.31 46.31 46.29 46.31 0.1K
22:57 46.31 46.32 46.31 46.32 3.0K
22:58 46.32 46.32 46.32 46.32 0.2K
22:59 46.32 46.32 46.32 46.32 1.1K
23:00 46.31 46.32 46.31 46.31 0.4K
23:01 46.31 46.31 46.31 46.31 0.6K
23:02 46.35 46.35 46.35 46.35 0.9K
23:03 46.35 46.35 46.35 46.35 7.7K
23:04 46.35 46.37 46.35 46.37 5.7K
23:05 46.39 46.39 46.37 46.37 0.8K
23:06 46.39 46.39 46.38 46.38 5.4K
23:07 46.38 46.40 46.38 46.40 6.1K
23:08 46.39 46.39 46.37 46.37 10.3K
23:09 46.38 46.40 46.38 46.40 0.0K
23:10 46.40 46.40 46.39 46.40 2.5K
23:11 46.40 46.40 46.38 46.38 0.4K
23:12 46.40 46.40 46.39 46.39 0.1K
23:13 46.38 46.43 46.38 46.43 17.5K
23:14 46.41 46.42 46.41 46.42 0.7K
23:15 46.43 46.43 46.43 46.43 1.0K
23:16 46.44 46.44 46.43 46.43 0.4K
23:17 46.44 46.44 46.43 46.44 1.1K
23:18 46.44 46.44 46.44 46.44 0.0K
23:19 46.44 46.45 46.44 46.44 5.2K
23:20 46.45 46.45 46.44 46.44 14.0K
23:21 46.44 46.44 46.42 46.42 0.9K
23:22 46.39 46.39 46.39 46.39 4.0K
23:23 46.39 46.39 46.39 46.39 0.0K
23:24 46.39 46.39 46.39 46.39 0.0K
23:25 46.39 46.42 46.39 46.40 14.6K
23:26 46.40 46.41 46.40 46.41 3.0K
23:27 46.41 46.41 46.41 46.41 0.0K
23:28 46.40 46.41 46.40 46.41 12.6K
23:29 46.41 46.41 46.40 46.40 1.7K
23:30 46.40 46.42 46.40 46.42 6.5K
23:31 46.41 46.41 46.36 46.41 40.4K
23:32 46.42 46.42 46.41 46.41 4.0K
23:33 46.41 46.41 46.37 46.37 5.6K
23:34 46.42 46.42 46.38 46.38 0.3K
23:35 46.42 46.42 46.37 46.42 15.8K
23:36 46.39 46.42 46.39 46.42 0.3K
23:37 46.42 46.42 46.42 46.42 0.0K
23:38 46.38 46.42 46.38 46.42 0.2K
23:39 46.42 46.42 46.39 46.39 0.4K
23:40 46.39 46.39 46.38 46.38 0.7K
23:41 46.37 46.37 46.37 46.37 4.4K
23:42 46.38 46.39 46.36 46.36 11.7K
23:43 46.36 46.36 46.35 46.35 4.4K
23:44 46.39 46.39 46.39 46.39 0.1K
23:45 46.36 46.40 46.35 46.35 1.4K
23:46 46.42 46.42 46.42 46.42 1.2K
23:47 46.42 46.42 46.41 46.41 0.6K
23:48 46.42 46.42 46.36 46.41 1.6K
23:49 46.42 46.42 46.37 46.37 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available