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 46.40 46.40 46.40 46.40 2.7K
07:00 46.35 46.40 46.35 46.40 11.0K
07:01 46.40 46.47 46.37 46.47 11.3K
07:02 46.47 46.47 46.45 46.45 5.1K
07:03 46.44 46.44 46.42 46.42 3.9K
07:04 46.40 46.44 46.40 46.44 4.9K
07:05 46.43 46.44 46.43 46.44 0.2K
07:06 46.45 46.45 46.43 46.43 7.2K
07:07 46.42 46.43 46.41 46.41 2.5K
07:08 46.42 46.42 46.42 46.42 0.4K
07:09 46.40 46.40 46.39 46.40 2.2K
07:10 46.37 46.37 46.37 46.37 0.4K
07:11 46.38 46.40 46.38 46.40 2.6K
07:12 46.40 46.40 46.40 46.40 0.2K
07:13 46.40 46.44 46.40 46.44 2.8K
07:14 46.44 46.45 46.44 46.45 2.2K
07:15 46.45 46.45 46.45 46.45 0.0K
07:16 46.45 46.45 46.45 46.45 0.4K
07:17 46.42 46.45 46.42 46.45 0.5K
07:19 46.45 46.45 46.45 46.45 0.9K
07:22 46.42 46.42 46.42 46.42 0.6K
07:23 46.45 46.45 46.44 46.44 10.2K
07:24 46.42 46.42 46.41 46.41 4.8K
07:25 46.42 46.42 46.42 46.42 0.0K
07:26 46.47 46.48 46.47 46.47 28.4K
07:27 46.46 46.46 46.46 46.46 0.0K
07:28 46.46 46.46 46.46 46.46 0.9K
07:29 46.44 46.44 46.44 46.44 0.0K
07:30 46.44 46.45 46.44 46.45 0.1K
07:31 46.45 46.45 46.45 46.45 0.0K
07:32 46.45 46.45 46.45 46.45 0.0K
07:33 46.46 46.46 46.45 46.45 1.7K
07:34 46.43 46.43 46.40 46.43 3.4K
07:35 46.43 46.45 46.43 46.45 0.7K
07:36 46.46 46.46 46.46 46.46 0.0K
07:37 46.46 46.46 46.45 46.45 2.9K
07:38 46.45 46.45 46.45 46.45 0.5K
07:39 46.46 46.46 46.46 46.46 2.4K
07:41 46.45 46.46 46.45 46.46 0.1K
07:42 46.46 46.46 46.46 46.46 12.1K
07:43 46.46 46.46 46.45 46.45 2.4K
07:44 46.46 46.46 46.46 46.46 0.0K
07:45 46.46 46.46 46.45 46.46 3.5K
07:46 46.46 46.46 46.45 46.46 9.5K
07:47 46.46 46.46 46.46 46.46 2.1K
07:48 46.45 46.45 46.45 46.45 1.8K
07:49 46.46 46.46 46.45 46.45 1.4K
07:50 46.45 46.46 46.45 46.46 0.5K
07:51 46.46 46.46 46.46 46.46 0.0K
07:52 46.46 46.46 46.46 46.46 0.1K
07:53 46.45 46.45 46.45 46.45 0.1K
07:54 46.45 46.46 46.45 46.46 0.2K
07:55 46.48 46.48 46.48 46.48 10.0K
07:56 46.48 46.49 46.47 46.49 2.2K
07:57 46.49 46.49 46.49 46.49 0.0K
07:58 46.47 46.48 46.47 46.48 0.0K
07:59 46.49 46.49 46.49 46.49 4.0K
08:00 46.49 46.49 46.48 46.48 6.4K
08:01 46.47 46.47 46.47 46.47 0.3K
08:02 46.47 46.47 46.46 46.46 0.2K
08:03 46.45 46.45 46.45 46.45 0.3K
08:04 46.45 46.45 46.45 46.45 0.2K
08:05 46.45 46.47 46.45 46.47 3.1K
08:06 46.47 46.47 46.47 46.47 0.0K
08:07 46.47 46.47 46.45 46.47 6.3K
08:09 46.45 46.45 46.45 46.45 0.2K
08:10 46.48 46.48 46.45 46.45 0.5K
08:11 46.46 46.48 46.46 46.48 1.1K
08:12 46.46 46.46 46.46 46.46 2.0K
08:13 46.48 46.48 46.48 46.48 0.3K
08:14 46.48 46.48 46.46 46.46 5.1K
08:16 46.46 46.46 46.46 46.46 0.0K
08:17 46.46 46.46 46.46 46.46 0.0K
08:18 46.46 46.46 46.43 46.43 6.4K
08:19 46.46 46.46 46.46 46.46 0.0K
08:20 46.46 46.46 46.43 46.45 0.2K
08:21 46.45 46.45 46.45 46.45 0.1K
08:22 46.45 46.45 46.44 46.44 0.3K
08:23 46.45 46.45 46.42 46.44 1.8K
08:24 46.44 46.44 46.42 46.42 0.0K
08:25 46.44 46.44 46.44 46.44 0.0K
08:26 46.41 46.44 46.41 46.44 5.2K
08:27 46.44 46.44 46.44 46.44 3.0K
08:28 46.41 46.44 46.41 46.44 2.1K
08:29 46.44 46.44 46.44 46.44 0.1K
08:30 46.44 46.44 46.44 46.44 1.0K
08:31 46.44 46.44 46.42 46.44 0.3K
08:32 46.44 46.44 46.44 46.44 0.0K
08:33 46.44 46.44 46.44 46.44 0.0K
08:34 46.44 46.44 46.44 46.44 0.1K
08:35 46.41 46.44 46.41 46.41 2.1K
08:36 46.44 46.44 46.41 46.41 0.3K
08:37 46.41 46.41 46.41 46.41 2.5K
08:38 46.44 46.44 46.44 46.44 1.0K
08:40 46.44 46.44 46.41 46.41 0.2K
08:41 46.41 46.44 46.41 46.44 2.2K
08:43 46.44 46.44 46.40 46.40 10.1K
08:45 46.40 46.40 46.40 46.40 1.1K
08:46 46.42 46.42 46.42 46.42 0.1K
08:47 46.40 46.40 46.40 46.40 0.1K
08:48 46.42 46.42 46.42 46.42 0.0K
08:49 46.42 46.42 46.40 46.42 0.0K
08:50 46.41 46.42 46.41 46.42 0.0K
08:52 46.41 46.41 46.41 46.41 0.0K
08:53 46.41 46.41 46.41 46.41 0.0K
08:54 46.41 46.41 46.41 46.41 0.1K
08:55 46.40 46.41 46.40 46.41 0.2K
08:56 46.40 46.40 46.40 46.40 10.0K
08:57 46.40 46.40 46.40 46.40 0.7K
08:58 46.40 46.41 46.39 46.39 20.1K
08:59 46.39 46.39 46.39 46.39 0.5K
09:00 46.42 46.42 46.42 46.42 2.6K
09:01 46.42 46.42 46.42 46.42 0.6K
09:02 46.42 46.45 46.42 46.45 5.9K
09:03 46.45 46.45 46.43 46.45 0.3K
09:04 46.46 46.46 46.45 46.45 7.3K
09:05 46.45 46.46 46.45 46.46 1.0K
09:06 46.46 46.46 46.46 46.46 0.2K
09:07 46.46 46.46 46.46 46.46 0.9K
09:08 46.46 46.46 46.46 46.46 0.1K
09:09 46.45 46.46 46.45 46.45 0.1K
09:10 46.46 46.46 46.45 46.46 0.2K
09:11 46.46 46.46 46.46 46.46 2.2K
09:12 46.46 46.46 46.46 46.46 1.0K
09:13 46.45 46.45 46.45 46.45 0.1K
09:14 46.46 46.46 46.46 46.46 1.3K
09:15 46.45 46.45 46.44 46.44 8.0K
09:16 46.44 46.44 46.42 46.44 1.2K
09:17 46.44 46.44 46.40 46.40 18.7K
09:18 46.39 46.39 46.38 46.38 1.4K
09:19 46.36 46.36 46.36 46.36 11.0K
09:20 46.37 46.37 46.37 46.37 5.3K
09:21 46.37 46.38 46.37 46.37 4.0K
09:22 46.38 46.38 46.38 46.38 1.5K
09:23 46.37 46.37 46.37 46.37 1.0K
09:24 46.38 46.38 46.36 46.36 11.0K
09:25 46.30 46.30 46.24 46.26 46.2K
09:26 46.25 46.28 46.25 46.27 15.7K
09:27 46.28 46.28 46.21 46.21 16.0K
09:28 46.21 46.24 46.21 46.24 4.4K
09:29 46.24 46.24 46.24 46.24 1.2K
09:31 46.24 46.24 46.24 46.24 0.1K
09:32 46.24 46.24 46.23 46.23 0.1K
09:33 46.24 46.24 46.24 46.24 1.3K
09:34 46.24 46.24 46.24 46.24 14.1K
09:35 46.24 46.24 46.24 46.24 0.6K
09:36 46.23 46.23 46.23 46.23 0.5K
09:37 46.24 46.24 46.24 46.24 2.4K
09:38 46.24 46.24 46.24 46.24 2.0K
09:39 46.24 46.24 46.22 46.22 1.8K
09:40 46.24 46.24 46.24 46.24 0.0K
09:41 46.24 46.24 46.24 46.24 0.4K
09:42 46.24 46.24 46.22 46.22 0.1K
09:43 46.24 46.24 46.24 46.24 0.2K
09:44 46.24 46.24 46.24 46.24 0.1K
09:45 46.24 46.24 46.24 46.24 0.0K
09:46 46.22 46.24 46.22 46.22 1.6K
09:47 46.24 46.24 46.22 46.22 0.7K
09:48 46.24 46.24 46.22 46.23 4.3K
09:49 46.34 46.34 46.29 46.33 188.2K
09:50 46.31 46.32 46.31 46.31 1.4K
09:51 46.32 46.32 46.31 46.31 1.3K
09:52 46.31 46.32 46.30 46.30 10.8K
09:53 46.32 46.32 46.31 46.31 5.3K
09:54 46.29 46.29 46.26 46.28 3.7K
09:55 46.27 46.27 46.24 46.24 12.9K
09:56 46.24 46.24 46.24 46.24 1.5K
09:57 46.26 46.26 46.26 46.26 4.9K
09:58 46.26 46.27 46.26 46.27 7.1K
09:59 46.26 46.27 46.26 46.27 1.9K
10:00 46.28 46.29 46.28 46.28 18.6K
10:01 46.28 46.30 46.27 46.30 9.4K
10:02 46.26 46.30 46.26 46.29 10.4K
10:03 46.29 46.30 46.28 46.30 4.9K
10:04 46.29 46.29 46.28 46.29 5.0K
10:05 46.28 46.28 46.26 46.27 35.2K
10:06 46.25 46.26 46.23 46.25 23.1K
10:07 46.22 46.25 46.22 46.24 3.5K
10:08 46.24 46.25 46.24 46.24 4.7K
10:09 46.24 46.25 46.24 46.25 0.7K
10:10 46.23 46.25 46.23 46.25 0.4K
10:11 46.25 46.25 46.23 46.23 12.9K
10:12 46.24 46.24 46.24 46.24 1.9K
10:13 46.25 46.25 46.25 46.25 0.5K
10:14 46.25 46.25 46.23 46.23 0.9K
10:15 46.22 46.24 46.22 46.24 7.0K
10:16 46.25 46.25 46.25 46.25 3.4K
10:17 46.25 46.25 46.25 46.25 1.4K
10:18 46.25 46.25 46.25 46.25 1.1K
10:19 46.25 46.26 46.25 46.26 13.4K
10:20 46.25 46.26 46.25 46.25 7.6K
10:21 46.26 46.28 46.26 46.27 30.8K
10:22 46.28 46.28 46.25 46.28 28.7K
10:23 46.28 46.28 46.26 46.28 4.2K
10:24 46.28 46.28 46.26 46.27 0.3K
10:25 46.27 46.27 46.27 46.27 1.2K
10:26 46.27 46.28 46.27 46.28 10.9K
10:27 46.28 46.29 46.28 46.28 0.3K
10:28 46.29 46.29 46.28 46.29 0.4K
10:29 46.29 46.29 46.28 46.28 7.2K
10:30 46.26 46.28 46.26 46.27 2.2K
10:31 46.25 46.28 46.25 46.27 5.8K
10:32 46.28 46.28 46.25 46.25 1.2K
10:33 46.25 46.28 46.25 46.28 9.7K
10:34 46.26 46.28 46.25 46.28 10.9K
10:35 46.25 46.29 46.25 46.29 45.6K
10:36 46.29 46.29 46.29 46.29 0.1K
10:37 46.29 46.29 46.28 46.28 1.6K
10:38 46.28 46.28 46.25 46.27 0.3K
10:39 46.25 46.25 46.20 46.20 47.4K
10:40 46.23 46.24 46.23 46.23 1.6K
10:41 46.23 46.23 46.22 46.23 1.2K
10:42 46.22 46.25 46.22 46.23 3.8K
10:43 46.20 46.22 46.20 46.22 8.2K
10:44 46.22 46.22 46.16 46.16 52.0K
10:45 46.14 46.16 46.14 46.16 24.8K
10:46 46.19 46.20 46.16 46.20 5.2K
10:47 46.20 46.20 46.19 46.19 0.9K
10:48 46.19 46.20 46.17 46.20 7.4K
10:49 46.20 46.22 46.17 46.22 4.1K
10:50 46.23 46.24 46.23 46.24 1.7K
10:51 46.23 46.23 46.23 46.23 3.0K
10:52 46.23 46.23 46.23 46.23 0.1K
10:53 46.22 46.23 46.22 46.23 0.1K
10:54 46.23 46.24 46.22 46.24 5.7K
10:55 46.24 46.25 46.24 46.24 16.6K
10:56 46.25 46.26 46.25 46.26 9.5K
10:57 46.27 46.28 46.27 46.28 1.1K
10:58 46.27 46.28 46.27 46.28 0.5K
10:59 46.27 46.28 46.27 46.28 0.8K
11:00 46.28 46.28 46.27 46.27 0.2K
11:01 46.29 46.29 46.29 46.29 9.8K
11:02 46.29 46.29 46.29 46.29 0.8K
11:03 46.29 46.30 46.26 46.26 21.4K
11:04 46.27 46.30 46.27 46.29 2.5K
11:05 46.30 46.30 46.29 46.29 3.5K
11:06 46.29 46.31 46.29 46.30 7.0K
11:07 46.31 46.31 46.30 46.30 2.1K
11:08 46.31 46.31 46.31 46.31 5.3K
11:09 46.31 46.31 46.31 46.31 0.7K
11:10 46.31 46.31 46.31 46.31 0.2K
11:11 46.31 46.31 46.31 46.31 1.4K
11:12 46.31 46.31 46.31 46.31 0.4K
11:13 46.30 46.30 46.30 46.30 5.9K
11:14 46.30 46.30 46.29 46.29 8.0K
11:15 46.28 46.28 46.28 46.28 1.5K
11:16 46.28 46.28 46.28 46.28 0.7K
11:17 46.28 46.28 46.27 46.27 1.6K
11:18 46.28 46.29 46.27 46.29 0.5K
11:19 46.29 46.29 46.27 46.27 2.4K
11:20 46.28 46.28 46.28 46.28 0.3K
11:21 46.28 46.28 46.27 46.27 1.6K
11:22 46.27 46.27 46.26 46.26 0.5K
11:23 46.27 46.27 46.27 46.27 6.3K
11:24 46.29 46.29 46.26 46.28 9.3K
11:25 46.28 46.29 46.28 46.29 0.1K
11:26 46.29 46.29 46.27 46.29 3.0K
11:27 46.28 46.29 46.27 46.27 3.0K
11:28 46.26 46.29 46.26 46.27 4.4K
11:29 46.27 46.27 46.26 46.27 11.8K
11:30 46.27 46.27 46.26 46.26 2.8K
11:31 46.25 46.25 46.25 46.25 5.2K
11:32 46.25 46.25 46.25 46.25 2.8K
11:33 46.25 46.25 46.25 46.25 2.8K
11:34 46.25 46.25 46.25 46.25 0.8K
11:35 46.24 46.27 46.24 46.27 8.0K
11:36 46.26 46.27 46.26 46.26 1.2K
11:37 46.26 46.27 46.26 46.27 0.7K
11:38 46.27 46.27 46.27 46.27 0.4K
11:39 46.27 46.27 46.27 46.27 0.5K
11:40 46.26 46.27 46.26 46.27 0.1K
11:41 46.27 46.27 46.26 46.26 1.3K
11:42 46.26 46.26 46.22 46.22 44.4K
11:43 46.22 46.22 46.21 46.22 6.5K
11:44 46.23 46.23 46.23 46.23 0.1K
11:45 46.22 46.25 46.21 46.25 0.8K
11:46 46.25 46.25 46.23 46.25 7.7K
11:47 46.22 46.23 46.22 46.23 14.1K
11:48 46.23 46.24 46.23 46.23 9.4K
11:49 46.23 46.23 46.21 46.22 12.6K
11:50 46.22 46.23 46.22 46.23 0.4K
11:51 46.22 46.23 46.22 46.23 0.8K
11:52 46.23 46.24 46.23 46.24 13.7K
11:53 46.24 46.27 46.24 46.27 0.6K
11:54 46.26 46.27 46.25 46.27 0.5K
11:55 46.25 46.25 46.25 46.25 3.2K
11:56 46.24 46.26 46.23 46.23 9.2K
11:57 46.26 46.26 46.26 46.26 8.0K
11:58 46.24 46.24 46.23 46.24 4.3K
12:00 46.22 46.23 46.21 46.22 18.4K
12:01 46.22 46.25 46.22 46.25 3.9K
12:02 46.22 46.24 46.22 46.23 0.2K
12:03 46.25 46.25 46.24 46.25 3.5K
12:04 46.25 46.25 46.25 46.25 2.1K
12:05 46.25 46.26 46.25 46.26 2.9K
12:06 46.26 46.26 46.26 46.26 3.9K
12:07 46.27 46.27 46.26 46.26 2.9K
12:08 46.26 46.27 46.26 46.26 0.5K
12:09 46.27 46.27 46.26 46.26 1.0K
12:10 46.26 46.27 46.26 46.26 1.1K
12:11 46.26 46.27 46.26 46.26 3.5K
12:12 46.26 46.27 46.26 46.26 1.4K
12:13 46.27 46.27 46.25 46.26 8.9K
12:14 46.28 46.28 46.22 46.23 217.8K
12:15 46.23 46.25 46.23 46.25 6.9K
12:16 46.28 46.28 46.26 46.26 13.8K
12:17 46.25 46.27 46.25 46.27 0.8K
12:18 46.27 46.28 46.27 46.28 1.7K
12:19 46.28 46.28 46.28 46.28 0.2K
12:20 46.29 46.29 46.27 46.28 0.8K
12:21 46.30 46.30 46.28 46.28 2.7K
12:22 46.28 46.29 46.28 46.28 3.8K
12:23 46.29 46.29 46.28 46.28 1.4K
12:24 46.28 46.28 46.28 46.28 5.0K
12:25 46.28 46.30 46.28 46.30 78.3K
12:26 46.30 46.30 46.30 46.30 13.7K
12:27 46.30 46.31 46.30 46.30 1.1K
12:28 46.30 46.30 46.30 46.30 24.6K
12:29 46.34 46.34 46.32 46.33 46.8K
12:30 46.33 46.37 46.33 46.37 11.9K
12:31 46.37 46.38 46.37 46.37 58.5K
12:32 46.39 46.39 46.37 46.38 0.4K
12:33 46.28 46.34 46.27 46.34 270.7K
12:34 46.33 46.33 46.29 46.33 0.8K
12:35 46.31 46.32 46.30 46.30 0.4K
12:36 46.30 46.30 46.28 46.29 0.1K
12:37 46.28 46.28 46.25 46.28 16.9K
12:38 46.28 46.30 46.28 46.29 4.7K
12:39 46.28 46.31 46.28 46.31 0.4K
12:40 46.30 46.30 46.24 46.28 3.6K
12:41 46.29 46.29 46.28 46.28 4.4K
12:42 46.28 46.29 46.27 46.29 8.0K
12:43 46.28 46.28 46.27 46.28 0.1K
12:44 46.28 46.28 46.25 46.27 0.2K
12:45 46.27 46.27 46.26 46.27 0.4K
12:46 46.26 46.29 46.26 46.27 27.0K
12:47 46.29 46.29 46.27 46.29 1.7K
12:48 46.29 46.30 46.27 46.29 1.7K
12:49 46.29 46.30 46.28 46.28 4.6K
12:50 46.30 46.30 46.28 46.28 0.5K
12:51 46.30 46.30 46.27 46.29 1.9K
12:52 46.28 46.31 46.28 46.31 2.3K
12:53 46.28 46.31 46.28 46.31 3.1K
12:54 46.28 46.31 46.28 46.31 0.5K
12:55 46.30 46.31 46.28 46.29 2.2K
12:56 46.27 46.29 46.27 46.28 0.6K
12:57 46.28 46.30 46.28 46.30 1.4K
12:58 46.28 46.30 46.28 46.29 0.9K
12:59 46.28 46.30 46.28 46.29 1.0K
13:00 46.30 46.30 46.28 46.28 5.6K
13:01 46.30 46.30 46.28 46.30 0.6K
13:02 46.28 46.29 46.28 46.29 0.9K
13:03 46.25 46.29 46.25 46.29 5.0K
13:04 46.27 46.32 46.26 46.32 106.1K
13:05 46.35 46.41 46.35 46.38 111.0K
13:06 46.39 46.41 46.39 46.39 5.4K
13:07 46.40 46.41 46.40 46.41 1.6K
13:08 46.41 46.48 46.41 46.41 130.1K
13:09 46.39 46.39 46.35 46.35 4.6K
13:10 46.33 46.33 46.29 46.30 47.1K
13:11 46.28 46.33 46.26 46.33 26.8K
13:12 46.35 46.35 46.30 46.33 17.1K
13:13 46.33 46.33 46.32 46.33 2.5K
13:14 46.33 46.37 46.33 46.36 0.4K
13:15 46.34 46.36 46.34 46.35 8.3K
13:16 46.37 46.38 46.37 46.38 1.7K
13:17 46.38 46.38 46.38 46.38 4.4K
13:18 46.42 46.42 46.40 46.41 4.0K
13:19 46.42 46.42 46.41 46.42 2.1K
13:20 46.42 46.42 46.41 46.41 1.4K
13:21 46.40 46.40 46.39 46.39 1.2K
13:22 46.39 46.40 46.39 46.39 0.1K
13:23 46.39 46.40 46.39 46.40 4.0K
13:24 46.39 46.41 46.39 46.41 13.3K
13:25 46.41 46.41 46.40 46.40 5.0K
13:26 46.40 46.41 46.40 46.41 1.2K
13:27 46.41 46.45 46.41 46.45 61.2K
13:28 46.45 46.46 46.44 46.44 9.2K
13:29 46.42 46.44 46.39 46.44 31.0K
13:30 46.29 46.29 46.12 46.26 414.3K
13:31 46.28 46.34 46.26 46.26 127.7K
13:32 46.27 46.30 46.22 46.24 40.3K
13:33 46.22 46.25 46.20 46.24 14.4K
13:34 46.20 46.22 46.13 46.13 33.3K
13:35 46.05 46.05 45.87 45.87 477.8K
13:36 45.87 45.94 45.87 45.93 105.1K
13:37 45.93 45.95 45.93 45.95 41.9K
13:38 45.95 45.95 45.93 45.93 77.2K
13:39 45.93 46.00 45.92 45.98 60.9K
13:40 45.99 46.00 45.96 45.99 69.0K
13:41 46.02 46.02 45.99 46.01 24.7K
13:42 46.00 46.05 46.00 46.05 10.3K
13:43 46.02 46.09 46.02 46.09 84.0K
13:44 46.07 46.12 46.07 46.12 81.3K
13:45 46.10 46.16 46.10 46.16 34.2K
13:46 46.17 46.17 46.16 46.17 6.7K
13:47 46.17 46.21 46.17 46.20 53.4K
13:48 46.23 46.24 46.23 46.23 35.3K
13:49 46.24 46.24 46.21 46.21 49.9K
13:50 46.24 46.28 46.24 46.25 8.3K
13:51 46.25 46.27 46.25 46.25 32.9K
13:52 46.26 46.26 46.20 46.20 21.0K
13:53 46.20 46.22 46.20 46.22 10.0K
13:54 46.21 46.26 46.21 46.25 27.1K
13:55 46.22 46.22 46.20 46.21 7.1K
13:56 46.21 46.24 46.21 46.24 7.3K
13:57 46.22 46.22 46.20 46.20 4.4K
13:58 46.20 46.21 46.20 46.21 2.8K
13:59 46.21 46.21 46.20 46.21 1.8K
14:00 46.22 46.22 46.22 46.22 0.3K
14:01 46.23 46.29 46.23 46.26 6.1K
14:02 46.28 46.28 46.26 46.27 0.4K
14:03 46.30 46.30 46.29 46.29 0.3K
14:04 46.27 46.30 46.27 46.30 5.2K
14:05 46.24 46.24 46.15 46.15 51.1K
14:06 46.15 46.18 46.15 46.17 2.6K
14:07 46.17 46.17 46.17 46.17 3.3K
14:08 46.17 46.17 46.16 46.17 5.9K
14:09 46.16 46.17 46.16 46.16 11.3K
14:10 46.15 46.15 46.10 46.14 21.6K
14:11 46.13 46.13 46.10 46.10 0.7K
14:12 46.10 46.10 46.09 46.09 11.6K
14:13 46.09 46.12 46.09 46.12 14.4K
14:14 46.14 46.15 46.14 46.14 0.5K
14:15 46.15 46.15 46.15 46.15 4.7K
14:16 46.16 46.16 46.16 46.16 0.2K
14:17 46.16 46.16 46.16 46.16 2.0K
14:18 46.17 46.20 46.17 46.20 24.6K
14:19 46.20 46.24 46.20 46.24 3.1K
14:20 46.24 46.33 46.23 46.33 40.9K
14:21 46.35 46.40 46.35 46.39 29.7K
14:22 46.39 46.39 46.34 46.38 18.8K
14:23 46.38 46.38 46.37 46.38 4.4K
14:24 46.38 46.39 46.36 46.38 2.8K
14:25 46.38 46.39 46.36 46.37 5.3K
14:26 46.37 46.37 46.36 46.36 1.7K
14:27 46.37 46.41 46.37 46.40 66.8K
14:28 46.41 46.41 46.37 46.37 6.3K
14:29 46.36 46.38 46.36 46.38 45.7K
14:30 46.32 46.35 46.32 46.35 3.1K
14:31 46.35 46.35 46.34 46.35 27.6K
14:32 46.35 46.35 46.35 46.35 1.6K
14:33 46.35 46.35 46.35 46.35 2.4K
14:34 46.35 46.35 46.34 46.34 8.1K
14:35 46.34 46.34 46.33 46.33 0.1K
14:36 46.28 46.32 46.28 46.30 4.5K
14:37 46.30 46.30 46.30 46.30 1.6K
14:38 46.30 46.30 46.29 46.29 0.6K
14:39 46.29 46.30 46.29 46.30 0.2K
14:40 46.29 46.29 46.28 46.29 10.4K
14:41 46.29 46.29 46.27 46.28 21.4K
14:42 46.28 46.28 46.28 46.28 0.6K
14:43 46.27 46.27 46.25 46.26 2.1K
14:44 46.24 46.24 46.23 46.24 23.8K
14:45 46.23 46.28 46.23 46.28 0.6K
14:46 46.28 46.30 46.28 46.30 30.2K
14:47 46.30 46.30 46.28 46.29 1.6K
14:48 46.25 46.28 46.22 46.25 10.8K
14:49 46.23 46.23 46.16 46.18 42.7K
14:50 46.23 46.24 46.22 46.23 1.5K
14:51 46.23 46.25 46.23 46.25 1.8K
14:52 46.23 46.23 46.23 46.23 0.2K
14:53 46.23 46.28 46.23 46.28 10.2K
14:54 46.28 46.28 46.27 46.27 1.6K
14:55 46.28 46.30 46.28 46.30 40.4K
14:56 46.29 46.30 46.25 46.25 14.0K
14:57 46.28 46.28 46.28 46.28 0.0K
14:58 46.29 46.30 46.29 46.30 0.6K
14:59 46.29 46.29 46.28 46.28 1.6K
15:00 46.25 46.29 46.25 46.29 2.6K
15:01 46.26 46.26 46.25 46.26 0.6K
15:02 46.25 46.25 46.22 46.22 19.6K
15:03 46.26 46.29 46.25 46.28 15.9K
15:04 46.28 46.28 46.28 46.28 7.7K
15:05 46.31 46.32 46.31 46.32 0.5K
15:06 46.34 46.38 46.34 46.38 37.5K
15:07 46.39 46.41 46.38 46.39 15.1K
15:08 46.41 46.41 46.38 46.38 9.8K
15:09 46.38 46.38 46.35 46.38 0.8K
15:10 46.37 46.37 46.34 46.36 0.8K
15:11 46.39 46.40 46.39 46.39 0.5K
15:12 46.39 46.39 46.32 46.36 8.0K
15:13 46.36 46.36 46.35 46.36 4.1K
15:14 46.36 46.39 46.36 46.38 7.0K
15:15 46.37 46.37 46.34 46.34 1.4K
15:16 46.35 46.35 46.34 46.34 2.9K
15:17 46.35 46.37 46.35 46.37 1.1K
15:18 46.38 46.38 46.37 46.38 0.8K
15:19 46.39 46.39 46.36 46.37 1.2K
15:20 46.38 46.38 46.36 46.36 1.7K
15:21 46.39 46.40 46.39 46.40 0.9K
15:22 46.41 46.41 46.41 46.41 3.1K
15:23 46.41 46.41 46.41 46.41 7.5K
15:24 46.43 46.43 46.41 46.41 21.1K
15:25 46.41 46.43 46.41 46.43 1.9K
15:26 46.43 46.43 46.42 46.42 5.5K
15:27 46.42 46.43 46.42 46.43 0.9K
15:28 46.43 46.43 46.42 46.43 1.5K
15:29 46.42 46.43 46.42 46.43 1.8K
15:30 46.42 46.43 46.42 46.43 0.2K
15:31 46.43 46.43 46.42 46.43 1.7K
15:32 46.42 46.43 46.41 46.41 0.6K
15:33 46.43 46.43 46.43 46.43 1.4K
15:34 46.43 46.43 46.42 46.42 1.2K
15:35 46.41 46.42 46.41 46.42 7.2K
15:36 46.42 46.45 46.42 46.45 89.9K
15:37 46.43 46.43 46.42 46.43 1.9K
15:38 46.44 46.44 46.43 46.43 0.7K
15:39 46.42 46.44 46.42 46.42 8.5K
15:40 46.41 46.42 46.41 46.41 9.3K
15:41 46.39 46.39 46.36 46.36 16.9K
15:42 46.38 46.38 46.37 46.38 2.5K
15:43 46.37 46.37 46.29 46.29 23.8K
15:44 46.28 46.28 46.27 46.27 9.1K
15:45 46.26 46.29 46.26 46.29 10.4K
15:46 46.29 46.29 46.28 46.29 0.8K
15:47 46.29 46.29 46.26 46.29 0.4K
15:48 46.26 46.28 46.21 46.21 11.9K
15:49 46.17 46.17 46.14 46.14 60.5K
15:50 46.11 46.13 46.11 46.13 28.5K
15:51 46.13 46.15 46.10 46.10 28.4K
15:52 46.12 46.13 46.12 46.12 9.7K
15:53 46.14 46.14 46.14 46.14 5.9K
15:54 46.18 46.18 46.17 46.17 14.4K
15:55 46.17 46.19 46.16 46.19 1.8K
15:56 46.21 46.21 46.17 46.17 5.5K
15:57 46.18 46.18 46.13 46.13 31.2K
15:58 46.12 46.13 46.11 46.11 3.6K
15:59 46.11 46.14 46.11 46.12 3.8K
16:00 46.12 46.12 46.07 46.07 36.8K
16:01 46.07 46.09 46.05 46.05 2.7K
16:02 46.13 46.16 46.13 46.16 113.1K
16:03 46.18 46.18 46.14 46.14 4.6K
16:04 46.18 46.23 46.18 46.21 17.6K
16:05 46.22 46.23 46.19 46.21 148.7K
16:06 46.24 46.29 46.24 46.28 4.6K
16:07 46.27 46.27 46.22 46.22 8.6K
16:08 46.22 46.22 46.21 46.21 14.3K
16:09 46.11 46.11 46.06 46.06 36.5K
16:10 46.05 46.05 46.01 46.01 23.6K
16:11 46.00 46.01 46.00 46.01 23.7K
16:12 46.01 46.01 46.01 46.01 9.0K
16:13 46.02 46.02 46.01 46.02 4.4K
16:14 46.00 46.02 46.00 46.02 8.1K
16:15 46.03 46.03 46.02 46.02 8.6K
16:16 46.02 46.02 46.00 46.01 114.0K
16:17 46.01 46.03 46.01 46.01 10.6K
16:18 45.94 45.95 45.93 45.94 137.3K
16:19 45.93 45.95 45.91 45.91 5.7K
16:20 45.93 45.93 45.88 45.88 153.5K
16:21 45.89 45.99 45.89 45.99 43.9K
16:22 45.98 45.98 45.97 45.97 2.4K
16:23 45.98 46.04 45.97 46.04 10.9K
16:24 46.00 46.01 46.00 46.01 31.8K
16:25 46.02 46.04 46.00 46.01 24.2K
16:26 46.01 46.01 45.84 45.87 80.8K
16:27 45.84 45.86 45.81 45.82 14.1K
16:28 45.79 45.83 45.79 45.80 141.8K
16:29 45.73 45.75 45.72 45.74 192.1K
16:30 45.73 45.73 45.71 45.71 43.0K
16:31 45.71 45.72 45.69 45.72 26.3K
16:32 45.71 45.72 45.71 45.72 4.2K
16:33 45.72 45.75 45.72 45.75 21.8K
16:34 45.76 45.76 45.74 45.74 38.2K
16:35 45.65 45.70 45.65 45.70 60.5K
16:36 45.70 45.71 45.64 45.64 28.0K
16:37 45.69 45.69 45.67 45.68 55.0K
16:38 45.68 45.69 45.67 45.69 38.7K
16:39 45.70 45.70 45.69 45.69 51.7K
16:40 45.69 45.69 45.63 45.63 86.2K
16:41 45.65 45.65 45.64 45.64 3.2K
16:42 45.64 45.64 45.59 45.59 63.8K
16:43 45.58 45.60 45.55 45.60 19.1K
16:44 45.60 45.63 45.60 45.63 11.6K
16:45 45.64 45.64 45.61 45.61 5.8K
16:46 45.61 45.64 45.61 45.64 12.1K
16:47 45.64 45.65 45.63 45.65 56.1K
16:48 45.66 45.66 45.63 45.63 2.4K
16:49 45.60 45.65 45.60 45.65 16.7K
16:50 45.59 45.59 45.57 45.57 37.5K
16:51 45.56 45.58 45.56 45.56 18.9K
16:52 45.63 45.64 45.61 45.61 14.2K
16:53 45.65 45.65 45.59 45.59 9.7K
16:54 45.59 45.59 45.57 45.58 8.6K
16:55 45.58 45.59 45.58 45.58 2.8K
16:56 45.58 45.59 45.58 45.58 47.5K
16:57 45.59 45.60 45.58 45.59 0.8K
16:58 45.59 45.60 45.58 45.58 22.8K
16:59 45.59 45.60 45.59 45.60 2.7K
17:00 45.59 45.59 45.59 45.59 12.1K
17:01 45.59 45.62 45.58 45.60 4.5K
17:02 45.61 45.62 45.60 45.60 9.6K
17:03 45.58 45.58 45.57 45.57 22.2K
17:04 45.48 45.53 45.48 45.50 147.1K
17:05 45.50 45.50 45.46 45.46 20.4K
17:06 45.45 45.46 45.45 45.46 10.8K
17:07 45.46 45.49 45.45 45.49 26.9K
17:08 45.47 45.47 45.46 45.46 3.1K
17:09 45.45 45.45 45.28 45.28 312.7K
17:10 45.19 45.27 45.19 45.25 556.6K
17:11 45.24 45.26 45.24 45.26 5.3K
17:12 45.26 45.30 45.26 45.30 10.6K
17:13 45.28 45.28 45.21 45.21 21.7K
17:14 45.20 45.20 45.18 45.19 52.3K
17:15 45.17 45.19 45.17 45.17 64.9K
17:16 45.18 45.21 45.18 45.21 70.5K
17:17 45.21 45.24 45.20 45.23 10.9K
17:18 45.24 45.26 45.24 45.26 6.5K
17:19 45.30 45.30 45.26 45.29 67.9K
17:20 45.29 45.29 45.25 45.29 44.6K
17:21 45.29 45.31 45.29 45.31 5.5K
17:22 45.26 45.29 45.26 45.29 10.9K
17:23 45.25 45.28 45.25 45.27 21.5K
17:24 45.27 45.27 45.25 45.25 15.4K
17:25 45.25 45.25 45.21 45.21 54.0K
17:26 45.21 45.26 45.19 45.24 43.2K
17:27 45.26 45.28 45.26 45.28 25.2K
17:28 45.28 45.28 45.27 45.27 6.3K
17:29 45.27 45.28 45.23 45.23 11.7K
17:30 45.20 45.20 45.17 45.17 55.9K
17:31 45.17 45.17 45.15 45.15 10.9K
17:32 45.15 45.19 45.15 45.19 6.2K
17:33 45.20 45.20 45.15 45.15 12.2K
17:34 45.16 45.16 45.14 45.15 15.5K
17:35 45.14 45.19 45.13 45.15 12.7K
17:36 45.16 45.19 45.16 45.19 16.7K
17:37 45.19 45.23 45.18 45.23 5.7K
17:38 45.23 45.23 45.20 45.20 23.1K
17:39 45.16 45.22 45.16 45.22 16.4K
17:40 45.22 45.24 45.21 45.24 15.3K
17:41 45.24 45.24 45.22 45.22 7.3K
17:42 45.18 45.20 45.16 45.20 29.7K
17:43 45.21 45.25 45.21 45.25 32.6K
17:44 45.24 45.24 45.23 45.24 4.4K
17:45 45.26 45.26 45.24 45.24 16.3K
17:46 45.24 45.31 45.24 45.31 93.8K
17:47 45.30 45.32 45.28 45.32 27.9K
17:48 45.35 45.35 45.32 45.34 13.0K
17:49 45.33 45.33 45.32 45.33 12.8K
17:50 45.33 45.34 45.32 45.32 7.4K
17:51 45.35 45.35 45.31 45.32 12.4K
17:52 45.33 45.35 45.33 45.34 1.0K
17:53 45.34 45.36 45.34 45.34 3.2K
17:54 45.32 45.33 45.30 45.30 9.5K
17:55 45.34 45.35 45.32 45.34 14.2K
17:56 45.36 45.37 45.36 45.37 8.2K
17:57 45.38 45.38 45.35 45.37 4.8K
17:58 45.37 45.38 45.37 45.38 0.7K
17:59 45.33 45.34 45.33 45.34 17.8K
18:00 45.32 45.34 45.32 45.32 4.8K
18:01 45.31 45.31 45.27 45.27 43.5K
18:02 45.28 45.28 45.22 45.25 77.3K
18:03 45.27 45.27 45.21 45.22 6.8K
18:04 45.22 45.23 45.21 45.22 6.9K
18:05 45.26 45.26 45.19 45.19 7.2K
18:06 45.18 45.20 45.17 45.17 37.7K
18:07 45.18 45.19 45.16 45.19 0.6K
18:08 45.16 45.16 45.14 45.15 8.1K
18:09 45.16 45.17 45.15 45.15 0.8K
18:10 45.15 45.17 45.14 45.17 3.9K
18:11 45.16 45.16 45.11 45.11 39.4K
18:12 45.10 45.10 45.07 45.07 61.6K
18:13 45.08 45.11 45.07 45.10 25.7K
18:14 45.13 45.13 45.11 45.12 3.6K
18:15 45.11 45.11 45.10 45.11 22.9K
18:16 45.14 45.17 45.14 45.17 14.4K
18:17 45.18 45.19 45.18 45.18 2.4K
18:18 45.19 45.19 45.16 45.16 7.1K
18:19 45.18 45.18 45.15 45.15 22.2K
18:20 45.17 45.20 45.17 45.20 8.4K
18:21 45.19 45.20 45.18 45.20 7.4K
18:22 45.20 45.21 45.19 45.20 5.3K
18:23 45.23 45.24 45.21 45.24 7.4K
18:24 45.23 45.24 45.23 45.23 8.2K
18:25 45.22 45.22 45.12 45.12 67.6K
18:26 45.12 45.12 45.10 45.11 8.6K
18:27 45.10 45.11 45.10 45.10 13.0K
18:28 45.11 45.11 45.08 45.08 17.2K
18:29 45.08 45.09 45.08 45.09 10.9K
18:30 45.09 45.09 45.08 45.08 9.5K
18:31 45.09 45.14 45.09 45.11 26.4K
18:32 45.11 45.14 45.11 45.13 4.6K
18:33 45.12 45.15 45.12 45.15 6.9K
18:34 45.04 45.11 45.04 45.08 162.1K
18:35 45.10 45.11 45.07 45.08 8.6K
18:36 45.08 45.12 45.08 45.09 12.2K
18:37 45.10 45.15 45.10 45.15 2.0K
18:38 45.11 45.16 45.11 45.12 23.4K
18:39 45.20 45.20 45.16 45.17 21.5K
18:45 45.19 45.19 45.19 45.19 14.7K
18:46 45.19 45.19 45.19 45.19 0.1K
18:47 45.19 45.19 45.19 45.19 1.3K
18:48 45.19 45.19 45.19 45.19 0.0K
18:49 45.19 45.19 45.19 45.19 0.1K
19:04 45.23 45.23 45.23 45.23 1.0K
19:05 45.20 45.25 45.20 45.23 5.1K
19:06 45.22 45.22 45.21 45.22 8.7K
19:08 45.24 45.24 45.18 45.20 5.0K
19:09 45.16 45.16 45.12 45.12 7.6K
19:10 45.14 45.14 45.14 45.14 1.2K
19:11 45.15 45.15 45.14 45.15 6.5K
19:12 45.15 45.16 45.15 45.16 6.8K
19:13 45.16 45.16 45.11 45.11 5.5K
19:14 45.10 45.13 45.10 45.13 13.7K
19:15 45.13 45.14 45.10 45.14 11.2K
19:16 45.13 45.13 45.09 45.09 5.9K
19:17 45.08 45.12 45.08 45.11 59.9K
19:18 45.08 45.12 45.08 45.12 29.2K
19:19 45.14 45.17 45.14 45.15 29.7K
19:20 45.15 45.17 45.15 45.17 4.2K
19:21 45.17 45.19 45.17 45.19 20.8K
19:22 45.19 45.20 45.19 45.20 11.6K
19:23 45.22 45.23 45.20 45.20 8.4K
19:24 45.22 45.25 45.20 45.25 4.5K
19:25 45.25 45.26 45.24 45.26 20.4K
19:26 45.26 45.26 45.24 45.24 16.8K
19:27 45.25 45.25 45.24 45.24 16.0K
19:28 45.24 45.24 45.24 45.24 0.0K
19:29 45.24 45.26 45.24 45.26 4.6K
19:30 45.26 45.26 45.25 45.25 11.4K
19:31 45.27 45.27 45.26 45.26 1.3K
19:32 45.26 45.26 45.26 45.26 3.8K
19:33 45.27 45.27 45.25 45.27 8.6K
19:34 45.26 45.26 45.25 45.26 2.7K
19:35 45.26 45.26 45.26 45.26 0.3K
19:36 45.25 45.26 45.24 45.24 2.6K
19:37 45.24 45.24 45.20 45.20 20.2K
19:38 45.23 45.23 45.20 45.20 4.8K
19:39 45.23 45.24 45.23 45.24 0.1K
19:40 45.25 45.25 45.22 45.22 1.5K
19:41 45.22 45.23 45.22 45.22 0.3K
19:42 45.23 45.24 45.23 45.24 10.9K
19:43 45.25 45.25 45.23 45.23 0.1K
19:44 45.24 45.26 45.24 45.26 31.8K
19:45 45.26 45.26 45.25 45.25 0.3K
19:46 45.26 45.26 45.26 45.26 16.1K
19:47 45.27 45.27 45.23 45.24 43.2K
19:48 45.24 45.24 45.24 45.24 5.9K
19:49 45.24 45.24 45.24 45.24 5.4K
19:50 45.24 45.26 45.24 45.25 7.2K
19:51 45.25 45.26 45.24 45.24 0.1K
19:52 45.26 45.26 45.26 45.26 0.2K
19:53 45.26 45.26 45.26 45.26 1.3K
19:54 45.26 45.27 45.26 45.27 7.6K
19:55 45.28 45.28 45.26 45.28 4.6K
19:56 45.28 45.30 45.28 45.30 9.4K
19:57 45.30 45.30 45.29 45.29 5.3K
19:58 45.29 45.30 45.29 45.30 12.9K
19:59 45.30 45.30 45.28 45.28 9.9K
20:00 45.28 45.28 45.27 45.27 0.4K
20:01 45.26 45.27 45.26 45.27 12.0K
20:02 45.28 45.28 45.26 45.26 3.8K
20:03 45.26 45.27 45.26 45.27 1.8K
20:04 45.27 45.28 45.27 45.28 1.1K
20:05 45.28 45.28 45.27 45.28 0.3K
20:06 45.28 45.28 45.28 45.28 5.4K
20:07 45.30 45.30 45.30 45.30 1.7K
20:08 45.30 45.30 45.30 45.30 0.6K
20:09 45.30 45.30 45.30 45.30 2.5K
20:10 45.30 45.30 45.29 45.30 2.6K
20:11 45.30 45.31 45.30 45.31 2.8K
20:12 45.30 45.33 45.30 45.31 2.9K
20:13 45.33 45.35 45.33 45.35 0.4K
20:14 45.35 45.35 45.34 45.35 2.7K
20:15 45.35 45.35 45.34 45.34 1.3K
20:16 45.34 45.36 45.34 45.36 3.1K
20:17 45.36 45.36 45.36 45.36 0.6K
20:18 45.36 45.37 45.36 45.36 2.2K
20:19 45.36 45.36 45.36 45.36 0.4K
20:20 45.36 45.38 45.36 45.38 8.4K
20:21 45.36 45.37 45.36 45.37 13.1K
20:22 45.36 45.39 45.36 45.38 14.9K
20:23 45.38 45.38 45.38 45.38 4.0K
20:24 45.35 45.39 45.34 45.34 22.5K
20:25 45.35 45.35 45.35 45.35 0.1K
20:26 45.35 45.36 45.35 45.36 0.6K
20:27 45.36 45.37 45.35 45.35 2.1K
20:28 45.37 45.37 45.37 45.37 0.1K
20:29 45.37 45.38 45.37 45.38 1.9K
20:30 45.37 45.39 45.37 45.39 0.4K
20:31 45.39 45.40 45.39 45.39 6.3K
20:32 45.40 45.40 45.39 45.39 5.7K
20:33 45.37 45.37 45.37 45.37 2.1K
20:34 45.38 45.38 45.37 45.37 4.7K
20:35 45.37 45.37 45.37 45.37 0.9K
20:36 45.37 45.39 45.36 45.39 9.2K
20:37 45.38 45.38 45.37 45.37 8.1K
20:38 45.38 45.38 45.36 45.36 10.0K
20:39 45.37 45.38 45.36 45.37 0.5K
20:40 45.38 45.38 45.37 45.38 8.4K
20:41 45.38 45.39 45.37 45.37 3.6K
20:42 45.38 45.38 45.38 45.38 0.4K
20:43 45.38 45.38 45.38 45.38 0.1K
20:44 45.37 45.38 45.37 45.38 2.9K
20:45 45.38 45.39 45.38 45.39 0.2K
20:46 45.39 45.39 45.39 45.39 0.1K
20:47 45.39 45.42 45.39 45.42 6.9K
20:48 45.42 45.43 45.42 45.43 3.6K
20:49 45.43 45.43 45.42 45.42 5.8K
20:50 45.42 45.43 45.40 45.40 0.4K
20:51 45.41 45.42 45.40 45.41 2.1K
20:52 45.40 45.41 45.39 45.39 2.9K
20:53 45.38 45.39 45.35 45.37 9.6K
20:54 45.37 45.37 45.35 45.37 0.8K
20:55 45.40 45.42 45.40 45.41 72.4K
20:56 45.37 45.40 45.37 45.40 1.8K
20:57 45.40 45.40 45.40 45.40 4.4K
20:58 45.40 45.40 45.35 45.35 11.3K
20:59 45.38 45.39 45.38 45.39 0.1K
21:00 45.40 45.40 45.40 45.40 0.1K
21:01 45.40 45.40 45.40 45.40 0.1K
21:02 45.40 45.40 45.40 45.40 0.1K
21:03 45.40 45.41 45.40 45.41 2.7K
21:04 45.41 45.41 45.41 45.41 6.9K
21:05 45.42 45.42 45.42 45.42 0.1K
21:06 45.42 45.42 45.42 45.42 2.6K
21:07 45.42 45.42 45.42 45.42 0.3K
21:08 45.42 45.42 45.42 45.42 1.3K
21:09 45.42 45.42 45.42 45.42 0.6K
21:10 45.42 45.42 45.42 45.42 0.1K
21:11 45.42 45.42 45.42 45.42 0.1K
21:12 45.42 45.42 45.41 45.42 1.1K
21:13 45.42 45.42 45.42 45.42 0.3K
21:14 45.42 45.42 45.39 45.42 10.8K
21:15 45.42 45.42 45.42 45.42 0.0K
21:16 45.42 45.42 45.40 45.40 0.0K
21:17 45.42 45.43 45.42 45.43 2.8K
21:18 45.43 45.43 45.43 45.43 0.2K
21:19 45.43 45.43 45.43 45.43 2.7K
21:20 45.43 45.43 45.43 45.43 0.1K
21:21 45.43 45.45 45.43 45.45 1.7K
21:22 45.45 45.46 45.43 45.43 15.1K
21:23 45.45 45.45 45.45 45.45 0.1K
21:24 45.45 45.45 45.45 45.45 0.1K
21:25 45.45 45.45 45.43 45.43 0.2K
21:26 45.46 45.46 45.46 45.46 1.0K
21:27 45.46 45.47 45.46 45.47 1.9K
21:28 45.47 45.47 45.47 45.47 1.8K
21:29 45.47 45.47 45.47 45.47 1.2K
21:30 45.47 45.47 45.47 45.47 0.6K
21:31 45.45 45.45 45.43 45.45 2.2K
21:32 45.43 45.44 45.43 45.44 8.8K
21:33 45.44 45.44 45.39 45.39 17.1K
21:34 45.42 45.42 45.41 45.42 0.9K
21:35 45.42 45.43 45.42 45.43 0.7K
21:36 45.41 45.41 45.38 45.38 1.2K
21:37 45.41 45.41 45.41 45.41 0.0K
21:38 45.41 45.42 45.41 45.42 0.6K
21:39 45.41 45.45 45.41 45.45 6.0K
21:40 45.45 45.45 45.45 45.45 0.1K
21:41 45.45 45.45 45.45 45.45 0.2K
21:42 45.41 45.41 45.41 45.41 0.8K
21:43 45.45 45.45 45.45 45.45 0.1K
21:44 45.45 45.45 45.45 45.45 0.2K
21:45 45.45 45.45 45.45 45.45 0.6K
21:46 45.45 45.45 45.41 45.41 0.2K
21:47 45.45 45.45 45.45 45.45 0.1K
21:48 45.45 45.45 45.45 45.45 0.2K
21:49 45.45 45.45 45.45 45.45 1.0K
21:50 45.43 45.45 45.42 45.45 1.6K
21:51 45.43 45.43 45.43 45.43 0.2K
21:52 45.42 45.43 45.40 45.40 14.7K
21:53 45.43 45.43 45.43 45.43 7.0K
21:55 45.41 45.44 45.41 45.43 0.2K
21:56 45.41 45.44 45.41 45.41 0.3K
21:57 45.44 45.44 45.41 45.43 5.1K
21:58 45.40 45.43 45.40 45.43 0.0K
21:59 45.40 45.44 45.40 45.43 1.7K
22:00 45.44 45.44 45.43 45.43 1.1K
22:01 45.44 45.44 45.41 45.41 1.7K
22:02 45.44 45.44 45.40 45.40 0.3K
22:03 45.40 45.43 45.40 45.40 0.1K
22:04 45.43 45.43 45.40 45.43 0.2K
22:05 45.43 45.43 45.41 45.41 0.2K
22:06 45.42 45.42 45.41 45.41 0.1K
22:07 45.41 45.42 45.41 45.42 0.3K
22:08 45.42 45.43 45.42 45.43 5.7K
22:09 45.43 45.44 45.43 45.44 3.1K
22:10 45.45 45.45 45.45 45.45 2.8K
22:11 45.45 45.45 45.45 45.45 0.0K
22:12 45.43 45.43 45.43 45.43 1.4K
22:13 45.44 45.44 45.44 45.44 0.0K
22:14 45.43 45.43 45.42 45.43 1.2K
22:15 45.42 45.43 45.42 45.42 2.4K
22:16 45.42 45.42 45.42 45.42 5.1K
22:17 45.42 45.42 45.42 45.42 2.6K
22:18 45.43 45.43 45.41 45.42 14.6K
22:19 45.40 45.42 45.40 45.42 10.1K
22:20 45.42 45.42 45.42 45.42 0.3K
22:21 45.42 45.42 45.42 45.42 0.7K
22:22 45.42 45.42 45.42 45.42 5.1K
22:23 45.41 45.42 45.41 45.42 0.4K
22:25 45.42 45.42 45.41 45.41 0.4K
22:26 45.41 45.43 45.41 45.43 8.2K
22:27 45.44 45.44 45.44 45.44 0.1K
22:28 45.44 45.44 45.41 45.41 0.1K
22:29 45.41 45.45 45.41 45.45 0.2K
22:30 45.45 45.45 45.45 45.45 0.1K
22:31 45.45 45.45 45.45 45.45 0.4K
22:32 45.45 45.45 45.42 45.42 1.3K
22:33 45.45 45.45 45.42 45.42 8.6K
22:34 45.40 45.42 45.40 45.40 16.5K
22:35 45.40 45.40 45.40 45.40 0.1K
22:36 45.40 45.40 45.40 45.40 0.0K
22:37 45.42 45.42 45.42 45.42 1.5K
22:38 45.42 45.42 45.42 45.42 0.7K
22:39 45.42 45.42 45.42 45.42 11.0K
22:40 45.42 45.42 45.42 45.42 0.1K
22:41 45.42 45.42 45.39 45.39 5.4K
22:42 45.38 45.42 45.38 45.42 0.5K
22:43 45.42 45.42 45.39 45.42 1.0K
22:44 45.42 45.42 45.42 45.42 0.1K
22:45 45.42 45.42 45.39 45.39 0.2K
22:46 45.42 45.42 45.41 45.41 0.9K
22:47 45.41 45.41 45.41 45.41 0.0K
22:48 45.41 45.41 45.38 45.38 0.3K
22:49 45.38 45.38 45.38 45.38 1.0K
22:50 45.38 45.38 45.38 45.38 0.0K
22:51 45.38 45.38 45.38 45.38 0.2K
22:52 45.41 45.41 45.41 45.41 0.1K
22:53 45.42 45.42 45.42 45.42 20.1K
22:54 45.42 45.42 45.42 45.42 0.1K
22:55 45.42 45.42 45.42 45.42 0.4K
22:56 45.42 45.42 45.38 45.38 1.4K
22:57 45.42 45.42 45.42 45.42 1.0K
22:58 45.42 45.42 45.38 45.42 7.1K
22:59 45.42 45.42 45.38 45.42 2.1K
23:00 45.42 45.42 45.39 45.39 0.6K
23:01 45.40 45.42 45.40 45.42 0.6K
23:02 45.42 45.42 45.42 45.42 0.0K
23:03 45.42 45.42 45.42 45.42 0.3K
23:04 45.42 45.42 45.41 45.42 1.0K
23:05 45.42 45.42 45.42 45.42 30.6K
23:06 45.41 45.42 45.41 45.41 1.7K
23:07 45.41 45.42 45.41 45.42 0.1K
23:08 45.42 45.42 45.41 45.41 2.1K
23:09 45.42 45.42 45.42 45.42 1.7K
23:10 45.42 45.42 45.42 45.42 4.5K
23:11 45.42 45.42 45.42 45.42 0.0K
23:12 45.42 45.42 45.42 45.42 0.2K
23:13 45.42 45.42 45.41 45.42 0.1K
23:14 45.41 45.42 45.41 45.42 0.7K
23:16 45.42 45.42 45.42 45.42 0.1K
23:17 45.42 45.42 45.42 45.42 0.4K
23:18 45.42 45.42 45.41 45.41 14.1K
23:20 45.41 45.41 45.40 45.40 0.7K
23:21 45.41 45.41 45.39 45.39 1.0K
23:22 45.39 45.39 45.39 45.39 0.1K
23:23 45.39 45.39 45.39 45.39 0.4K
23:24 45.39 45.39 45.39 45.39 0.0K
23:25 45.37 45.37 45.36 45.36 4.7K
23:26 45.36 45.37 45.36 45.37 0.5K
23:27 45.37 45.37 45.35 45.35 11.0K
23:29 45.34 45.37 45.34 45.34 12.9K
23:30 45.38 45.39 45.38 45.39 3.0K
23:31 45.39 45.39 45.35 45.35 2.7K
23:32 45.36 45.40 45.36 45.40 1.6K
23:33 45.40 45.41 45.36 45.41 5.8K
23:34 45.42 45.42 45.42 45.42 0.1K
23:35 45.41 45.41 45.41 45.41 0.4K
23:36 45.41 45.41 45.41 45.41 2.5K
23:37 45.42 45.42 45.41 45.41 0.1K
23:38 45.42 45.42 45.42 45.42 0.0K
23:39 45.41 45.41 45.41 45.41 2.0K
23:40 45.41 45.42 45.40 45.40 3.5K
23:41 45.42 45.42 45.40 45.40 1.3K
23:42 45.42 45.42 45.38 45.41 11.0K
23:43 45.42 45.42 45.42 45.42 0.1K
23:44 45.42 45.42 45.36 45.36 23.2K
23:45 45.36 45.36 45.36 45.36 0.1K
23:46 45.35 45.35 45.35 45.35 0.1K
23:47 45.35 45.35 45.35 45.35 0.1K
23:48 45.35 45.40 45.35 45.40 0.0K
23:49 45.38 45.42 45.38 45.42 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available