ALROSA

ALRS
🏛️ russian-federation →
43.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 47.75 47.80 47.74 47.80 8.2K
07:01 47.80 47.83 47.78 47.78 62.4K
07:02 47.78 47.78 47.70 47.70 15.9K
07:03 47.71 47.72 47.71 47.71 6.4K
07:04 47.75 47.75 47.70 47.70 21.5K
07:05 47.67 47.67 47.64 47.64 40.0K
07:06 47.65 47.65 47.61 47.61 15.0K
07:07 47.63 47.64 47.63 47.63 2.8K
07:08 47.64 47.66 47.64 47.65 12.0K
07:09 47.66 47.66 47.63 47.63 8.2K
07:10 47.68 47.69 47.68 47.69 7.5K
07:11 47.69 47.69 47.69 47.69 0.5K
07:12 47.69 47.70 47.69 47.69 23.7K
07:13 47.70 47.70 47.69 47.69 3.3K
07:14 47.69 47.69 47.69 47.69 0.1K
07:15 47.69 47.69 47.69 47.69 0.1K
07:16 47.66 47.69 47.66 47.69 0.0K
07:17 47.69 47.70 47.69 47.70 4.1K
07:18 47.70 47.70 47.70 47.70 0.3K
07:19 47.71 47.71 47.71 47.71 10.0K
07:21 47.71 47.71 47.70 47.70 0.0K
07:22 47.70 47.72 47.70 47.72 6.4K
07:23 47.72 47.72 47.72 47.72 2.2K
07:24 47.72 47.72 47.72 47.72 3.0K
07:25 47.72 47.72 47.72 47.72 2.1K
07:26 47.72 47.72 47.71 47.71 0.1K
07:27 47.72 47.72 47.72 47.72 0.0K
07:28 47.72 47.72 47.72 47.72 2.7K
07:29 47.72 47.73 47.72 47.73 13.3K
07:30 47.73 47.73 47.73 47.73 10.2K
07:31 47.73 47.73 47.73 47.73 0.2K
07:32 47.72 47.72 47.72 47.72 0.7K
07:34 47.74 47.74 47.74 47.74 1.7K
07:35 47.73 47.73 47.73 47.73 8.4K
07:36 47.73 47.73 47.72 47.73 0.3K
07:37 47.73 47.73 47.73 47.73 0.0K
07:38 47.73 47.73 47.72 47.72 13.6K
07:39 47.71 47.71 47.71 47.71 6.3K
07:40 47.71 47.71 47.70 47.70 35.7K
07:41 47.68 47.68 47.67 47.68 30.2K
07:42 47.69 47.71 47.69 47.71 6.9K
07:46 47.70 47.70 47.70 47.70 0.3K
07:47 47.73 47.73 47.73 47.73 0.5K
07:48 47.74 47.74 47.71 47.71 12.9K
07:49 47.71 47.71 47.70 47.70 7.1K
07:50 47.76 47.76 47.70 47.70 1.3K
07:51 47.70 47.73 47.70 47.73 10.7K
07:53 47.72 47.73 47.72 47.73 0.3K
07:54 47.71 47.71 47.71 47.71 5.0K
07:55 47.68 47.71 47.68 47.70 2.8K
07:57 47.71 47.71 47.66 47.66 9.3K
07:58 47.66 47.70 47.66 47.70 0.1K
07:59 47.65 47.65 47.65 47.65 10.0K
08:00 47.64 47.68 47.63 47.63 40.6K
08:01 47.63 47.63 47.63 47.63 6.0K
08:02 47.62 47.62 47.60 47.60 30.5K
08:03 47.63 47.64 47.60 47.60 6.5K
08:04 47.60 47.63 47.60 47.63 11.3K
08:05 47.63 47.64 47.63 47.64 0.4K
08:06 47.64 47.64 47.64 47.64 6.1K
08:08 47.62 47.62 47.62 47.62 1.0K
08:09 47.63 47.63 47.58 47.58 26.4K
08:10 47.57 47.58 47.57 47.58 1.1K
08:11 47.53 47.56 47.53 47.53 40.1K
08:12 47.56 47.63 47.56 47.63 26.8K
08:13 47.61 47.61 47.61 47.61 0.6K
08:14 47.58 47.61 47.58 47.61 0.0K
08:15 47.60 47.61 47.60 47.60 0.5K
08:16 47.61 47.61 47.61 47.61 0.2K
08:17 47.61 47.61 47.61 47.61 0.1K
08:18 47.61 47.61 47.60 47.60 23.4K
08:19 47.61 47.61 47.61 47.61 4.8K
08:20 47.61 47.62 47.59 47.59 15.9K
08:21 47.62 47.64 47.62 47.64 0.4K
08:22 47.64 47.69 47.64 47.65 5.6K
08:23 47.69 47.70 47.69 47.70 0.2K
08:24 47.70 47.70 47.70 47.70 5.0K
08:25 47.71 47.74 47.70 47.74 2.2K
08:26 47.74 47.74 47.71 47.71 3.1K
08:27 47.75 47.79 47.75 47.79 19.2K
08:28 47.79 47.80 47.79 47.80 12.8K
08:29 47.83 47.84 47.83 47.84 4.3K
08:30 47.85 47.87 47.85 47.87 9.1K
08:31 47.87 47.87 47.86 47.86 1.2K
08:32 47.87 47.87 47.86 47.86 6.8K
08:33 47.81 47.87 47.81 47.85 41.4K
08:34 47.85 47.85 47.85 47.85 1.2K
08:35 47.78 47.78 47.78 47.78 8.0K
08:36 47.78 47.78 47.75 47.75 3.1K
08:37 47.75 47.75 47.75 47.75 3.9K
08:39 47.74 47.74 47.74 47.74 0.2K
08:40 47.78 47.79 47.78 47.79 1.0K
08:41 47.80 47.80 47.80 47.80 0.0K
08:42 47.80 47.84 47.80 47.84 5.1K
08:43 47.84 47.84 47.80 47.80 4.4K
08:44 47.85 47.85 47.85 47.85 0.1K
08:45 47.82 47.86 47.82 47.85 15.0K
08:46 47.85 47.86 47.85 47.85 2.8K
08:47 47.85 47.91 47.85 47.91 106.1K
08:48 47.87 47.87 47.86 47.86 1.9K
08:49 47.85 47.85 47.85 47.85 0.2K
08:50 47.86 47.86 47.86 47.86 0.4K
08:51 47.86 47.87 47.86 47.86 0.4K
08:52 47.85 47.88 47.85 47.88 3.7K
08:53 47.89 47.89 47.89 47.89 8.8K
08:54 47.89 47.90 47.89 47.90 10.6K
08:55 47.91 47.91 47.91 47.91 0.2K
08:56 47.89 47.89 47.87 47.87 0.4K
08:57 47.89 47.89 47.87 47.87 2.2K
08:58 47.89 47.89 47.89 47.89 1.5K
08:59 47.90 47.90 47.89 47.90 3.2K
09:00 47.86 47.86 47.86 47.86 8.8K
09:01 47.86 47.87 47.86 47.87 1.2K
09:02 47.86 47.88 47.86 47.86 0.5K
09:03 47.88 47.89 47.87 47.89 1.6K
09:04 47.89 47.89 47.89 47.89 25.9K
09:05 47.90 48.00 47.90 48.00 60.4K
09:06 48.02 48.03 48.02 48.02 57.9K
09:07 48.02 48.02 48.00 48.01 2.8K
09:08 48.01 48.01 48.01 48.01 31.9K
09:09 48.02 48.02 48.01 48.02 2.8K
09:10 48.01 48.02 48.00 48.02 14.1K
09:11 47.98 47.98 47.98 47.98 18.6K
09:12 48.02 48.02 48.02 48.02 0.0K
09:13 48.02 48.03 48.01 48.01 11.5K
09:14 47.99 47.99 47.99 47.99 0.0K
09:15 47.99 47.99 47.98 47.98 9.3K
09:16 47.97 47.98 47.97 47.98 0.5K
09:17 47.96 47.96 47.96 47.96 8.7K
09:18 47.96 47.98 47.96 47.98 12.1K
09:19 47.98 47.98 47.96 47.96 2.6K
09:20 47.98 47.99 47.98 47.99 14.1K
09:21 47.99 47.99 47.99 47.99 6.2K
09:22 47.98 48.00 47.98 48.00 13.0K
09:23 48.01 48.01 48.00 48.00 3.3K
09:24 47.99 47.99 47.99 47.99 3.0K
09:25 47.99 48.01 47.99 48.01 4.1K
09:26 48.01 48.01 47.96 47.96 20.0K
09:27 47.96 47.96 47.96 47.96 0.6K
09:28 47.95 47.96 47.95 47.96 8.0K
09:29 47.96 47.99 47.96 47.99 8.9K
09:30 47.96 47.96 47.96 47.96 9.1K
09:31 47.96 47.96 47.96 47.96 1.5K
09:32 47.96 47.96 47.93 47.93 0.5K
09:33 47.92 47.96 47.86 47.86 63.7K
09:34 47.88 47.88 47.88 47.88 3.0K
09:36 47.88 47.91 47.88 47.91 5.7K
09:37 47.91 47.91 47.89 47.91 1.4K
09:38 47.91 47.91 47.91 47.91 0.7K
09:39 47.92 47.92 47.92 47.92 0.0K
09:40 47.93 47.93 47.93 47.93 0.0K
09:41 47.92 47.92 47.91 47.91 0.4K
09:42 47.90 47.90 47.90 47.90 5.1K
09:43 47.90 47.90 47.90 47.90 0.0K
09:44 47.90 47.93 47.90 47.93 0.8K
09:45 47.92 47.92 47.91 47.91 1.2K
09:46 47.93 47.93 47.93 47.93 0.1K
09:47 47.92 47.96 47.92 47.96 1.4K
09:48 47.96 47.96 47.96 47.96 1.0K
09:49 47.94 47.94 47.93 47.93 15.3K
09:50 47.95 47.95 47.95 47.95 4.8K
09:51 47.94 47.94 47.94 47.94 1.0K
09:52 47.94 47.94 47.94 47.94 0.0K
09:53 47.92 47.92 47.91 47.92 0.5K
09:54 47.94 47.94 47.90 47.90 17.0K
09:55 47.93 47.93 47.91 47.91 2.4K
09:56 47.91 47.91 47.91 47.91 14.6K
09:57 47.92 47.92 47.90 47.90 14.0K
09:58 47.90 47.90 47.89 47.89 8.4K
09:59 47.89 47.89 47.88 47.88 0.3K
10:00 47.85 47.88 47.84 47.85 11.7K
10:01 47.87 47.87 47.84 47.84 12.6K
10:02 47.84 47.86 47.84 47.86 3.0K
10:03 47.83 47.87 47.83 47.87 1.0K
10:04 47.89 47.97 47.89 47.97 36.3K
10:05 48.00 48.01 47.98 47.99 19.1K
10:06 47.98 48.00 47.96 48.00 28.6K
10:07 47.96 47.99 47.94 47.95 11.5K
10:08 47.93 47.97 47.92 47.92 5.6K
10:09 47.93 47.96 47.87 47.87 29.3K
10:10 47.83 47.83 47.75 47.76 149.3K
10:11 47.73 47.73 47.68 47.68 115.7K
10:12 47.68 47.68 47.61 47.61 167.5K
10:13 47.57 47.57 47.55 47.57 133.8K
10:14 47.65 47.65 47.47 47.47 391.9K
10:15 47.41 47.45 47.41 47.45 76.8K
10:16 47.45 47.46 47.42 47.42 62.6K
10:17 47.45 47.60 47.45 47.60 95.0K
10:18 47.57 47.60 47.57 47.59 6.8K
10:19 47.58 47.58 47.54 47.56 18.9K
10:20 47.57 47.60 47.57 47.60 16.5K
10:21 47.59 47.59 47.55 47.56 11.7K
10:22 47.58 47.58 47.53 47.55 92.7K
10:23 47.57 47.60 47.57 47.60 28.6K
10:24 47.60 47.60 47.58 47.59 6.6K
10:25 47.60 47.60 47.57 47.57 8.0K
10:26 47.58 47.65 47.58 47.63 30.8K
10:27 47.63 47.66 47.63 47.65 8.6K
10:28 47.66 47.66 47.58 47.58 69.5K
10:29 47.58 47.58 47.54 47.57 21.6K
10:30 47.58 47.58 47.57 47.57 12.5K
10:31 47.58 47.59 47.58 47.59 26.4K
10:32 47.59 47.59 47.59 47.59 1.6K
10:33 47.58 47.60 47.58 47.60 2.8K
10:34 47.58 47.62 47.55 47.62 24.0K
10:35 47.62 47.66 47.59 47.66 37.1K
10:36 47.63 47.63 47.63 47.63 1.7K
10:37 47.63 47.64 47.62 47.64 5.2K
10:38 47.64 47.65 47.62 47.62 4.1K
10:39 47.67 47.67 47.65 47.66 2.6K
10:40 47.65 47.66 47.63 47.64 3.8K
10:41 47.64 47.64 47.61 47.63 2.2K
10:42 47.62 47.62 47.58 47.58 8.7K
10:43 47.59 47.59 47.59 47.59 0.1K
10:44 47.59 47.59 47.59 47.59 1.6K
10:45 47.58 47.58 47.52 47.52 14.8K
10:46 47.51 47.51 47.50 47.50 11.3K
10:47 47.50 47.56 47.50 47.56 2.6K
10:48 47.55 47.57 47.54 47.54 1.1K
10:49 47.55 47.59 47.55 47.59 1.5K
10:50 47.59 47.64 47.59 47.64 8.0K
10:51 47.65 47.70 47.65 47.70 34.0K
10:52 47.83 47.83 47.82 47.83 280.6K
10:53 47.83 47.84 47.83 47.84 37.0K
10:54 47.83 47.84 47.81 47.81 13.2K
10:55 47.81 47.81 47.74 47.74 225.9K
10:56 47.71 47.78 47.71 47.77 58.5K
10:57 47.80 47.80 47.77 47.80 26.0K
10:58 47.78 47.78 47.78 47.78 0.1K
10:59 47.78 47.78 47.73 47.73 15.4K
11:00 47.72 47.72 47.70 47.70 20.0K
11:01 47.70 47.71 47.68 47.68 14.8K
11:02 47.69 47.70 47.69 47.69 6.8K
11:03 47.67 47.70 47.66 47.70 28.7K
11:04 47.73 47.77 47.73 47.77 11.8K
11:05 47.77 47.77 47.76 47.76 4.2K
11:06 47.76 47.76 47.69 47.70 22.4K
11:07 47.70 47.70 47.65 47.66 8.9K
11:08 47.67 47.68 47.67 47.68 2.3K
11:09 47.67 47.68 47.67 47.68 3.8K
11:10 47.68 47.68 47.68 47.68 0.1K
11:11 47.68 47.68 47.68 47.68 0.1K
11:12 47.67 47.68 47.67 47.68 0.3K
11:13 47.67 47.68 47.67 47.68 0.3K
11:14 47.68 47.68 47.67 47.67 2.5K
11:15 47.66 47.68 47.62 47.62 43.5K
11:16 47.66 47.66 47.61 47.62 8.3K
11:17 47.62 47.62 47.59 47.60 7.8K
11:18 47.59 47.63 47.59 47.63 11.0K
11:19 47.60 47.61 47.60 47.60 6.5K
11:20 47.62 47.62 47.61 47.61 1.0K
11:21 47.68 47.69 47.67 47.67 112.9K
11:22 47.68 47.68 47.66 47.67 0.3K
11:23 47.64 47.64 47.63 47.63 6.3K
11:24 47.63 47.63 47.61 47.63 1.7K
11:25 47.62 47.62 47.60 47.60 3.8K
11:26 47.60 47.60 47.59 47.60 8.1K
11:27 47.59 47.60 47.58 47.58 7.5K
11:28 47.59 47.59 47.57 47.58 4.9K
11:29 47.55 47.57 47.55 47.57 3.2K
11:30 47.56 47.60 47.56 47.60 9.0K
11:31 47.58 47.61 47.58 47.61 2.9K
11:32 47.65 47.66 47.65 47.66 0.9K
11:33 47.66 47.66 47.65 47.65 0.3K
11:34 47.65 47.65 47.65 47.65 5.9K
11:35 47.66 47.66 47.65 47.65 1.6K
11:36 47.65 47.65 47.65 47.65 2.2K
11:37 47.64 47.64 47.63 47.63 1.0K
11:38 47.63 47.64 47.63 47.64 3.1K
11:39 47.64 47.64 47.64 47.64 0.1K
11:40 47.63 47.63 47.61 47.61 0.9K
11:41 47.62 47.64 47.62 47.64 1.0K
11:42 47.60 47.60 47.60 47.60 11.1K
11:43 47.62 47.64 47.62 47.64 4.9K
11:44 47.64 47.64 47.64 47.64 1.1K
11:45 47.64 47.64 47.64 47.64 2.7K
11:46 47.66 47.66 47.65 47.65 0.8K
11:47 47.66 47.68 47.66 47.68 5.5K
11:48 47.69 47.69 47.68 47.68 2.1K
11:49 47.67 47.72 47.67 47.70 10.1K
11:50 47.68 47.68 47.67 47.67 1.2K
11:51 47.75 47.75 47.71 47.71 64.7K
11:52 47.74 47.74 47.68 47.68 92.4K
11:53 47.70 47.71 47.70 47.71 1.4K
11:54 47.70 47.70 47.68 47.69 2.5K
11:55 47.69 47.70 47.68 47.68 10.2K
11:56 47.71 47.71 47.71 47.71 2.1K
11:57 47.71 47.73 47.71 47.73 1.1K
11:58 47.72 47.75 47.72 47.75 0.6K
11:59 47.76 47.80 47.76 47.78 16.8K
12:00 47.78 47.80 47.71 47.72 33.1K
12:01 47.74 47.79 47.74 47.74 2.4K
12:02 47.79 47.80 47.79 47.80 2.7K
12:03 47.80 47.80 47.78 47.78 0.5K
12:04 47.80 47.80 47.75 47.76 28.0K
12:05 47.81 47.88 47.81 47.88 68.5K
12:06 47.82 47.84 47.82 47.84 2.7K
12:07 47.87 47.88 47.86 47.86 14.9K
12:08 47.90 47.91 47.86 47.86 20.5K
12:09 47.85 47.85 47.84 47.85 3.0K
12:10 47.85 47.85 47.84 47.85 3.0K
12:11 47.86 47.86 47.75 47.75 10.1K
12:12 47.73 47.75 47.72 47.74 5.6K
12:13 47.73 47.73 47.69 47.69 4.1K
12:14 47.69 47.72 47.69 47.72 8.8K
12:15 47.73 47.74 47.70 47.70 12.0K
12:16 47.71 47.71 47.70 47.71 3.8K
12:17 47.71 47.72 47.71 47.72 0.8K
12:18 47.76 47.76 47.76 47.76 0.1K
12:19 47.76 47.77 47.76 47.76 1.3K
12:20 47.76 47.76 47.74 47.74 2.3K
12:21 47.75 47.76 47.75 47.76 0.6K
12:22 47.74 47.74 47.73 47.73 15.2K
12:23 47.73 47.73 47.71 47.71 3.2K
12:24 47.70 47.71 47.70 47.70 0.1K
12:25 47.69 47.70 47.69 47.69 2.0K
12:26 47.69 47.69 47.69 47.69 4.9K
12:27 47.69 47.70 47.69 47.69 0.2K
12:28 47.69 47.69 47.66 47.67 18.4K
12:29 47.68 47.76 47.68 47.76 31.9K
12:30 47.77 47.77 47.75 47.75 1.3K
12:31 47.75 47.75 47.75 47.75 0.1K
12:32 47.75 47.75 47.75 47.75 0.2K
12:33 47.71 47.75 47.71 47.75 2.0K
12:34 47.75 47.83 47.75 47.83 118.0K
12:35 47.81 47.88 47.81 47.88 71.3K
12:36 48.05 48.06 48.00 48.06 768.8K
12:37 48.04 48.05 48.04 48.04 49.6K
12:38 48.04 48.04 47.93 47.93 168.4K
12:39 47.89 47.99 47.89 47.99 85.6K
12:40 48.02 48.05 48.00 48.00 98.1K
12:41 48.00 48.00 47.90 47.92 58.6K
12:42 47.90 47.91 47.90 47.90 18.3K
12:43 47.91 47.94 47.91 47.94 60.0K
12:44 47.92 47.92 47.88 47.91 29.9K
12:45 47.93 47.96 47.93 47.96 5.6K
12:46 47.94 47.94 47.87 47.87 144.6K
12:47 47.90 47.90 47.89 47.89 3.3K
12:48 47.89 47.91 47.89 47.90 7.5K
12:49 47.90 47.92 47.90 47.91 2.2K
12:50 47.89 47.95 47.89 47.95 25.6K
12:51 47.96 48.00 47.96 48.00 16.7K
12:52 48.02 48.02 47.99 48.02 32.8K
12:53 48.01 48.01 47.97 47.98 12.2K
12:54 48.01 48.02 48.01 48.01 4.2K
12:55 48.02 48.02 48.01 48.02 13.5K
12:56 48.03 48.06 48.03 48.06 53.2K
12:57 48.05 48.10 48.04 48.10 133.1K
12:58 48.10 48.10 48.08 48.08 12.9K
12:59 48.09 48.09 48.06 48.07 8.2K
13:00 48.08 48.08 48.07 48.07 17.4K
13:01 48.06 48.07 48.00 48.00 164.7K
13:02 48.00 48.02 48.00 48.01 19.2K
13:03 48.00 48.00 48.00 48.00 1.8K
13:04 48.00 48.00 48.00 48.00 0.6K
13:05 48.00 48.03 47.96 47.98 13.7K
13:06 47.96 47.96 47.96 47.96 5.1K
13:07 47.96 47.97 47.96 47.96 12.9K
13:08 47.96 47.96 47.95 47.95 5.2K
13:09 47.95 47.96 47.94 47.96 22.0K
13:10 48.00 48.00 47.96 47.99 22.7K
13:11 48.01 48.01 48.00 48.00 6.0K
13:12 48.01 48.01 47.85 47.85 305.6K
13:13 47.83 47.84 47.71 47.71 261.9K
13:14 47.73 47.73 47.69 47.70 51.7K
13:15 47.75 47.79 47.70 47.79 202.2K
13:16 47.74 47.79 47.74 47.77 62.2K
13:17 47.77 47.77 47.71 47.73 38.8K
13:18 47.73 47.74 47.71 47.74 13.4K
13:19 47.70 47.72 47.70 47.72 20.8K
13:20 47.74 47.77 47.74 47.77 23.3K
13:21 47.75 47.78 47.70 47.70 18.5K
13:22 47.71 47.72 47.70 47.71 8.0K
13:23 47.70 47.70 47.69 47.69 15.9K
13:24 47.70 47.71 47.69 47.71 12.2K
13:25 47.72 47.72 47.65 47.65 69.3K
13:26 47.65 47.66 47.65 47.65 13.4K
13:27 47.65 47.67 47.65 47.67 7.3K
13:28 47.68 47.70 47.68 47.70 22.5K
13:29 47.71 47.71 47.66 47.66 31.6K
13:30 47.65 47.66 47.65 47.66 15.1K
13:31 47.66 47.66 47.64 47.64 16.0K
13:32 47.64 47.64 47.62 47.63 27.2K
13:33 47.63 47.63 47.62 47.62 11.6K
13:34 47.63 47.63 47.61 47.63 7.8K
13:35 47.62 47.62 47.60 47.60 30.4K
13:36 47.60 47.60 47.54 47.58 45.9K
13:37 47.57 47.58 47.57 47.58 8.2K
13:38 47.58 47.68 47.58 47.68 112.9K
13:39 47.67 47.67 47.64 47.64 55.3K
13:40 47.64 47.65 47.63 47.65 9.2K
13:41 47.66 47.66 47.63 47.63 15.9K
13:42 47.61 47.64 47.61 47.62 23.2K
13:43 47.62 47.62 47.60 47.60 11.9K
13:44 47.64 47.64 47.60 47.60 16.8K
13:45 47.60 47.60 47.55 47.55 21.7K
13:46 47.57 47.58 47.55 47.55 33.1K
13:47 47.55 47.62 47.54 47.62 40.2K
13:48 47.64 47.65 47.62 47.65 15.6K
13:49 47.59 47.61 47.55 47.55 34.7K
13:50 47.55 47.57 47.54 47.54 22.1K
13:51 47.55 47.56 47.54 47.54 21.6K
13:52 47.53 47.59 47.53 47.59 16.9K
13:53 47.57 47.58 47.55 47.58 10.9K
13:54 47.58 47.58 47.55 47.55 18.3K
13:55 47.56 47.62 47.56 47.57 15.8K
13:56 47.60 47.61 47.57 47.57 12.2K
13:57 47.57 47.61 47.57 47.59 12.0K
13:58 47.58 47.59 47.58 47.59 8.7K
13:59 47.58 47.58 47.57 47.57 9.3K
14:00 47.58 47.58 47.56 47.56 17.1K
14:01 47.55 47.57 47.55 47.55 13.5K
14:02 47.54 47.56 47.52 47.52 33.0K
14:03 47.51 47.52 47.50 47.50 288.6K
14:04 47.50 47.51 47.50 47.50 8.4K
14:05 47.51 47.52 47.50 47.52 13.8K
14:06 47.53 47.55 47.52 47.52 21.1K
14:07 47.52 47.53 47.50 47.50 12.7K
14:08 47.51 47.55 47.51 47.53 9.2K
14:09 47.53 47.54 47.53 47.53 8.0K
14:10 47.53 47.54 47.51 47.51 6.8K
14:11 47.51 47.51 47.51 47.51 11.3K
14:12 47.51 47.52 47.50 47.51 19.1K
14:13 47.50 47.50 47.42 47.42 69.5K
14:14 47.44 47.44 47.43 47.43 15.6K
14:15 47.43 47.43 47.40 47.43 40.8K
14:16 47.43 47.49 47.43 47.48 18.3K
14:17 47.51 47.54 47.50 47.51 28.3K
14:18 47.50 47.52 47.49 47.49 8.6K
14:19 47.50 47.50 47.48 47.48 6.7K
14:20 47.49 47.51 47.49 47.51 10.0K
14:21 47.52 47.58 47.51 47.55 39.3K
14:22 47.57 47.58 47.57 47.57 6.8K
14:23 47.58 47.58 47.55 47.57 19.3K
14:24 47.58 47.58 47.55 47.55 10.9K
14:25 47.57 47.57 47.52 47.52 12.3K
14:26 47.51 47.53 47.50 47.50 6.7K
14:27 47.51 47.51 47.50 47.50 6.8K
14:28 47.50 47.54 47.50 47.52 9.4K
14:29 47.53 47.54 47.53 47.54 7.1K
14:30 47.53 47.53 47.50 47.50 9.5K
14:31 47.50 47.50 47.49 47.49 14.3K
14:32 47.49 47.51 47.47 47.48 29.5K
14:33 47.47 47.47 47.44 47.44 20.9K
14:34 47.42 47.43 47.38 47.40 95.9K
14:35 47.39 47.46 47.39 47.44 20.6K
14:36 47.46 47.46 47.40 47.40 24.0K
14:37 47.40 47.42 47.40 47.40 14.5K
14:38 47.48 47.49 47.42 47.42 120.3K
14:39 47.42 47.50 47.42 47.50 33.2K
14:40 47.50 47.51 47.47 47.47 7.8K
14:41 47.47 47.47 47.46 47.46 8.2K
14:42 47.46 47.46 47.45 47.45 6.9K
14:43 47.44 47.47 47.44 47.47 9.5K
14:44 47.45 47.47 47.45 47.45 8.8K
14:45 47.45 47.45 47.38 47.38 99.0K
14:46 47.38 47.48 47.38 47.47 101.4K
14:47 47.50 47.53 47.49 47.52 13.0K
14:48 47.54 47.54 47.47 47.48 10.1K
14:49 47.48 47.48 47.48 47.48 7.1K
14:50 47.48 47.48 47.47 47.47 6.7K
14:51 47.49 47.49 47.45 47.45 10.5K
14:52 47.46 47.47 47.46 47.46 10.2K
14:53 47.46 47.49 47.46 47.46 6.7K
14:54 47.46 47.50 47.46 47.50 11.9K
14:55 47.50 47.50 47.48 47.48 10.7K
14:56 47.51 47.51 47.46 47.47 7.6K
14:57 47.48 47.52 47.48 47.48 12.8K
14:58 47.47 47.48 47.47 47.48 7.6K
14:59 47.48 47.50 47.47 47.50 6.7K
15:00 47.45 47.48 47.45 47.48 27.9K
15:01 47.49 47.49 47.45 47.45 49.3K
15:02 47.46 47.48 47.45 47.45 7.4K
15:03 47.45 47.47 47.45 47.47 7.4K
15:04 47.45 47.45 47.40 47.40 85.4K
15:05 47.46 47.46 47.40 47.41 17.5K
15:06 47.41 47.44 47.39 47.39 12.4K
15:07 47.41 47.42 47.39 47.42 9.7K
15:08 47.40 47.41 47.37 47.38 18.4K
15:09 47.34 47.35 47.34 47.35 59.2K
15:10 47.34 47.35 47.32 47.32 23.0K
15:11 47.33 47.34 47.32 47.32 12.1K
15:12 47.31 47.31 47.25 47.25 170.4K
15:13 47.24 47.26 47.24 47.26 30.2K
15:14 47.26 47.32 47.25 47.32 138.1K
15:15 47.31 47.31 47.28 47.28 12.7K
15:16 47.28 47.28 47.25 47.26 40.3K
15:17 47.28 47.28 47.25 47.25 23.9K
15:18 47.25 47.29 47.25 47.29 8.2K
15:19 47.24 47.24 47.15 47.15 248.1K
15:20 47.15 47.15 47.12 47.13 32.6K
15:21 47.19 47.21 47.18 47.21 84.0K
15:22 47.21 47.24 47.21 47.22 20.3K
15:23 47.21 47.26 47.21 47.25 60.0K
15:24 47.24 47.24 47.23 47.24 17.1K
15:25 47.26 47.26 47.23 47.23 19.4K
15:26 47.24 47.24 47.20 47.20 7.9K
15:27 47.19 47.19 47.15 47.18 14.8K
15:28 47.18 47.18 47.14 47.16 75.2K
15:29 47.16 47.24 47.16 47.24 53.9K
15:30 47.21 47.28 47.21 47.25 15.6K
15:31 47.25 47.27 47.24 47.25 22.7K
15:32 47.25 47.25 47.20 47.20 12.5K
15:33 47.20 47.21 47.20 47.20 20.4K
15:34 47.18 47.19 47.16 47.18 9.4K
15:35 47.17 47.21 47.17 47.19 31.3K
15:36 47.21 47.23 47.18 47.23 29.9K
15:37 47.19 47.21 47.18 47.21 7.7K
15:38 47.17 47.17 47.12 47.12 164.8K
15:39 47.12 47.12 47.11 47.11 58.8K
15:40 47.13 47.14 47.11 47.14 40.6K
15:41 47.14 47.15 47.12 47.13 19.8K
15:42 47.14 47.15 47.14 47.15 108.8K
15:43 47.26 47.26 47.24 47.24 414.4K
15:44 47.29 47.29 47.24 47.24 74.6K
15:45 47.23 47.23 47.20 47.20 20.6K
15:46 47.18 47.20 47.17 47.20 14.1K
15:47 47.19 47.21 47.17 47.18 20.4K
15:48 47.19 47.19 47.17 47.17 9.0K
15:49 47.13 47.14 47.11 47.11 94.6K
15:50 47.12 47.14 47.12 47.12 17.1K
15:51 47.11 47.13 47.10 47.11 13.7K
15:52 47.11 47.13 47.10 47.10 10.7K
15:53 47.12 47.17 47.11 47.13 20.8K
15:54 47.16 47.16 47.13 47.13 7.2K
15:55 47.13 47.15 47.13 47.14 78.0K
15:56 47.14 47.22 47.14 47.15 69.8K
15:57 47.15 47.15 47.11 47.13 21.8K
15:58 47.13 47.13 47.11 47.11 8.8K
15:59 47.11 47.15 47.11 47.14 19.5K
16:00 47.12 47.13 47.11 47.11 34.2K
16:01 47.11 47.12 47.10 47.12 59.8K
16:02 47.12 47.17 47.11 47.15 11.9K
16:03 47.15 47.15 47.13 47.13 8.2K
16:04 47.13 47.15 47.13 47.13 33.8K
16:05 47.14 47.14 47.10 47.14 41.6K
16:06 47.15 47.16 47.15 47.15 10.9K
16:07 47.15 47.16 47.10 47.11 68.2K
16:08 47.12 47.14 47.12 47.14 11.3K
16:09 47.12 47.12 47.10 47.10 15.9K
16:10 47.10 47.11 47.07 47.07 56.2K
16:11 47.08 47.12 47.08 47.12 13.1K
16:12 47.10 47.14 47.10 47.12 21.7K
16:13 47.13 47.15 47.07 47.07 77.9K
16:14 47.08 47.10 47.07 47.07 7.3K
16:15 47.07 47.08 47.07 47.08 10.0K
16:16 47.07 47.11 47.07 47.08 14.5K
16:17 47.08 47.08 47.07 47.07 9.0K
16:18 47.09 47.09 47.08 47.08 9.8K
16:19 47.08 47.08 47.03 47.03 66.0K
16:20 47.05 47.06 47.03 47.06 9.8K
16:21 47.04 47.05 47.03 47.05 8.1K
16:22 47.06 47.09 47.05 47.09 27.1K
16:23 47.08 47.09 47.07 47.08 13.8K
16:24 47.08 47.10 47.08 47.10 35.2K
16:25 47.08 47.11 47.08 47.11 13.1K
16:26 47.04 47.05 47.04 47.05 58.6K
16:27 47.07 47.07 47.05 47.07 6.9K
16:28 47.06 47.07 47.05 47.06 7.9K
16:29 47.06 47.07 47.05 47.07 9.4K
16:30 47.07 47.07 47.06 47.07 10.8K
16:31 47.07 47.07 47.05 47.07 7.9K
16:32 47.06 47.06 47.03 47.05 65.7K
16:33 47.05 47.06 47.01 47.01 74.7K
16:34 47.00 47.00 46.95 46.99 308.2K
16:35 46.99 47.03 46.98 47.03 8.9K
16:36 47.02 47.04 47.02 47.02 23.2K
16:37 47.04 47.05 47.02 47.02 8.3K
16:38 47.02 47.05 47.02 47.05 56.6K
16:39 47.05 47.05 47.02 47.03 10.5K
16:40 47.03 47.03 47.02 47.02 7.0K
16:41 47.03 47.05 47.03 47.04 13.6K
16:42 47.02 47.06 47.02 47.05 17.0K
16:43 47.02 47.03 47.02 47.03 10.7K
16:44 47.03 47.03 47.02 47.02 59.1K
16:45 47.03 47.05 47.02 47.05 20.4K
16:46 47.06 47.11 47.06 47.08 30.1K
16:47 47.08 47.08 47.05 47.05 20.8K
16:48 47.05 47.06 47.03 47.04 8.7K
16:49 47.05 47.05 47.01 47.01 14.1K
16:50 47.00 47.02 47.00 47.00 57.6K
16:51 47.00 47.01 47.00 47.01 21.0K
16:52 47.01 47.03 47.01 47.02 14.1K
16:53 47.02 47.02 47.01 47.01 10.1K
16:54 47.02 47.02 47.02 47.02 17.9K
16:55 47.02 47.05 47.02 47.05 7.9K
16:56 47.06 47.08 47.06 47.08 18.4K
16:57 47.09 47.09 47.05 47.05 70.4K
16:58 47.04 47.05 47.04 47.04 6.8K
16:59 47.04 47.04 47.03 47.03 9.4K
17:00 47.03 47.27 47.03 47.27 338.6K
17:01 47.32 47.32 47.22 47.23 54.6K
17:02 47.18 47.18 47.14 47.17 15.8K
17:03 47.17 47.19 47.10 47.10 63.0K
17:04 47.12 47.12 47.09 47.09 12.0K
17:05 47.11 47.13 47.11 47.12 14.0K
17:06 47.14 47.17 47.13 47.17 33.2K
17:07 47.15 47.18 47.15 47.18 20.3K
17:08 47.16 47.20 47.16 47.17 18.7K
17:09 47.17 47.19 47.12 47.13 56.9K
17:10 47.13 47.14 47.13 47.14 11.4K
17:11 47.14 47.16 47.13 47.13 9.0K
17:12 47.13 47.13 47.12 47.13 8.9K
17:13 47.14 47.16 47.13 47.16 9.6K
17:14 47.16 47.19 47.13 47.16 16.8K
17:15 47.16 47.22 47.16 47.19 139.7K
17:16 47.23 47.26 47.23 47.24 24.1K
17:17 47.26 47.30 47.23 47.28 126.6K
17:18 47.25 47.28 47.24 47.24 20.2K
17:19 47.27 47.27 47.24 47.24 13.0K
17:20 47.24 47.24 47.19 47.20 12.1K
17:21 47.20 47.20 47.16 47.16 55.6K
17:22 47.16 47.16 47.16 47.16 9.0K
17:23 47.13 47.14 47.13 47.14 7.7K
17:24 47.14 47.15 47.13 47.13 6.1K
17:25 47.13 47.15 47.11 47.11 10.1K
17:26 47.14 47.14 47.11 47.11 10.7K
17:27 47.15 47.15 47.11 47.14 14.3K
17:28 47.11 47.11 47.08 47.10 57.3K
17:29 47.10 47.10 47.08 47.08 15.3K
17:30 47.10 47.10 47.09 47.10 7.1K
17:31 47.09 47.09 47.09 47.09 12.1K
17:32 47.08 47.10 47.08 47.10 9.6K
17:33 47.13 47.13 47.09 47.09 41.5K
17:34 47.09 47.09 47.06 47.06 56.5K
17:35 47.06 47.06 47.02 47.03 18.5K
17:36 47.04 47.10 47.03 47.07 16.5K
17:37 47.07 47.09 47.05 47.09 10.4K
17:38 47.05 47.07 47.04 47.04 8.2K
17:39 47.04 47.07 47.04 47.06 16.3K
17:40 47.05 47.09 47.03 47.04 57.6K
17:41 47.05 47.08 47.04 47.04 17.4K
17:42 47.05 47.05 47.04 47.05 8.3K
17:43 47.05 47.05 47.05 47.05 5.4K
17:44 47.00 47.05 47.00 47.03 178.9K
17:45 47.03 47.05 47.03 47.05 13.8K
17:46 47.07 47.08 47.02 47.02 54.7K
17:47 47.02 47.05 47.01 47.01 21.2K
17:48 47.03 47.05 47.00 47.01 17.9K
17:49 47.01 47.01 47.01 47.01 7.2K
17:50 47.04 47.06 47.00 47.00 29.2K
17:51 47.01 47.01 46.99 46.99 65.0K
17:52 46.98 47.00 46.98 46.99 7.2K
17:53 46.99 47.02 46.99 47.00 32.7K
17:54 47.00 47.00 46.99 47.00 14.9K
17:55 47.02 47.09 47.02 47.07 30.5K
17:56 47.07 47.08 47.06 47.08 34.2K
17:57 47.11 47.16 47.11 47.16 51.9K
17:58 47.15 47.18 47.11 47.14 27.5K
17:59 47.07 47.12 47.07 47.10 69.8K
18:00 47.12 47.13 47.12 47.12 6.6K
18:01 47.09 47.09 47.02 47.02 39.9K
18:02 47.04 47.06 47.04 47.06 5.4K
18:03 47.08 47.13 47.08 47.12 17.9K
18:04 47.13 47.17 47.13 47.17 27.2K
18:05 47.16 47.17 47.14 47.14 109.6K
18:06 47.14 47.16 47.14 47.16 4.4K
18:07 47.16 47.16 47.16 47.16 4.9K
18:08 47.12 47.15 47.11 47.15 32.0K
18:09 47.15 47.16 47.12 47.16 9.2K
18:10 47.16 47.19 47.16 47.19 26.7K
18:11 47.20 47.20 47.15 47.15 98.6K
18:12 47.16 47.16 47.16 47.16 0.9K
18:13 47.16 47.16 47.16 47.16 0.2K
18:14 47.15 47.15 47.12 47.14 3.6K
18:15 47.14 47.14 47.12 47.12 0.4K
18:16 47.14 47.17 47.14 47.16 2.1K
18:17 47.15 47.15 47.07 47.13 48.9K
18:18 47.13 47.13 47.11 47.11 0.1K
18:19 47.13 47.16 47.13 47.15 3.7K
18:20 47.16 47.16 47.12 47.12 3.7K
18:21 47.15 47.16 47.12 47.13 4.8K
18:22 47.13 47.16 47.11 47.11 3.7K
18:23 47.13 47.13 47.08 47.09 49.8K
18:24 47.09 47.09 47.08 47.09 0.5K
18:25 47.09 47.09 47.09 47.09 19.6K
18:26 47.10 47.10 47.07 47.08 34.4K
18:27 47.08 47.08 47.08 47.08 2.6K
18:28 47.08 47.08 47.08 47.08 0.1K
18:29 47.07 47.08 47.07 47.07 1.4K
18:30 47.08 47.08 47.08 47.08 1.2K
18:31 47.07 47.10 47.07 47.10 8.5K
18:32 47.12 47.13 47.12 47.13 7.8K
18:33 47.12 47.12 47.11 47.12 17.4K
18:34 47.11 47.12 47.11 47.12 0.4K
18:35 47.15 47.16 47.15 47.16 3.0K
18:36 47.19 47.19 47.18 47.19 3.5K
18:37 47.17 47.20 47.17 47.19 10.7K
18:38 47.22 47.24 47.21 47.23 41.7K
18:39 47.23 47.23 47.23 47.23 26.7K
18:45 47.32 47.32 47.32 47.32 70.3K
18:47 47.32 47.32 47.32 47.32 1.2K
18:48 47.32 47.32 47.32 47.32 0.5K
18:49 47.32 47.32 47.32 47.32 0.1K
19:04 47.27 47.27 47.27 47.27 2.1K
19:05 47.24 47.25 47.24 47.24 5.8K
19:06 47.23 47.23 47.21 47.22 0.5K
19:07 47.25 47.27 47.25 47.27 33.6K
19:08 47.25 47.28 47.24 47.28 37.5K
19:09 47.28 47.32 47.26 47.32 44.1K
19:10 47.26 47.26 47.25 47.25 16.5K
19:11 47.25 47.25 47.21 47.21 11.2K
19:12 47.23 47.23 47.23 47.23 0.3K
19:13 47.23 47.23 47.20 47.20 0.2K
19:14 47.19 47.19 47.15 47.15 11.8K
19:16 47.16 47.16 47.15 47.15 0.9K
19:17 47.15 47.15 47.15 47.15 0.5K
19:18 47.15 47.15 47.15 47.15 2.7K
19:19 47.16 47.16 47.15 47.16 18.3K
19:20 47.19 47.20 47.19 47.20 1.0K
19:21 47.20 47.20 47.20 47.20 5.9K
19:23 47.21 47.21 47.21 47.21 0.0K
19:24 47.23 47.24 47.22 47.22 0.4K
19:25 47.22 47.24 47.22 47.24 1.5K
19:26 47.24 47.24 47.19 47.19 10.4K
19:27 47.24 47.25 47.21 47.25 27.3K
19:28 47.21 47.21 47.21 47.21 0.1K
19:29 47.23 47.23 47.23 47.23 0.5K
19:30 47.24 47.24 47.23 47.23 0.3K
19:31 47.24 47.24 47.24 47.24 0.0K
19:32 47.23 47.23 47.23 47.23 0.3K
19:33 47.23 47.23 47.18 47.21 7.8K
19:34 47.18 47.21 47.18 47.21 0.1K
19:35 47.21 47.21 47.19 47.20 1.5K
19:36 47.21 47.21 47.20 47.21 1.4K
19:37 47.21 47.25 47.21 47.25 3.6K
19:38 47.25 47.25 47.25 47.25 2.0K
19:39 47.27 47.27 47.25 47.25 3.0K
19:40 47.23 47.23 47.23 47.23 1.0K
19:41 47.24 47.24 47.20 47.20 1.4K
19:42 47.19 47.19 47.19 47.19 0.5K
19:43 47.24 47.24 47.21 47.21 2.7K
19:44 47.21 47.21 47.21 47.21 0.0K
19:45 47.20 47.20 47.20 47.20 2.0K
19:46 47.19 47.19 47.18 47.19 4.8K
19:49 47.18 47.18 47.18 47.18 4.2K
19:50 47.20 47.20 47.19 47.19 1.2K
19:51 47.19 47.19 47.18 47.19 2.3K
19:52 47.18 47.19 47.18 47.19 1.1K
19:53 47.19 47.23 47.19 47.23 0.8K
19:54 47.24 47.24 47.23 47.24 0.4K
19:55 47.24 47.24 47.21 47.24 0.5K
19:56 47.24 47.24 47.21 47.24 0.6K
19:57 47.22 47.22 47.17 47.17 16.2K
19:58 47.17 47.20 47.17 47.20 0.3K
19:59 47.18 47.21 47.18 47.20 0.4K
20:00 47.17 47.17 47.15 47.15 25.3K
20:01 47.14 47.18 47.14 47.14 13.4K
20:02 47.14 47.17 47.14 47.17 1.6K
20:03 47.18 47.20 47.18 47.20 0.6K
20:04 47.20 47.20 47.15 47.15 16.0K
20:05 47.16 47.20 47.16 47.20 3.1K
20:06 47.20 47.21 47.20 47.21 0.3K
20:07 47.21 47.21 47.18 47.18 5.8K
20:08 47.20 47.20 47.20 47.20 0.1K
20:09 47.14 47.14 47.14 47.14 15.0K
20:10 47.18 47.18 47.17 47.17 0.0K
20:11 47.17 47.19 47.17 47.19 0.9K
20:12 47.17 47.17 47.17 47.17 0.5K
20:13 47.19 47.19 47.19 47.19 0.0K
20:14 47.17 47.17 47.13 47.13 31.1K
20:15 47.17 47.17 47.16 47.16 0.4K
20:16 47.17 47.17 47.16 47.16 0.4K
20:17 47.14 47.15 47.14 47.15 0.2K
20:18 47.15 47.17 47.15 47.17 2.3K
20:19 47.17 47.17 47.17 47.17 0.1K
20:20 47.17 47.20 47.17 47.17 10.6K
20:21 47.16 47.16 47.16 47.16 0.2K
20:22 47.10 47.15 47.10 47.11 34.7K
20:23 47.15 47.15 47.15 47.15 0.1K
20:24 47.17 47.17 47.17 47.17 0.2K
20:25 47.15 47.16 47.15 47.16 2.8K
20:26 47.15 47.15 47.15 47.15 0.0K
20:27 47.17 47.17 47.17 47.17 4.0K
20:28 47.17 47.17 47.17 47.17 0.1K
20:29 47.17 47.17 47.17 47.17 0.0K
20:30 47.17 47.17 47.17 47.17 1.2K
20:31 47.18 47.18 47.18 47.18 0.7K
20:32 47.17 47.17 47.17 47.17 0.1K
20:33 47.18 47.18 47.18 47.18 0.0K
20:34 47.18 47.18 47.17 47.18 2.8K
20:35 47.18 47.18 47.18 47.18 0.1K
20:36 47.17 47.17 47.10 47.10 97.8K
20:37 47.09 47.10 47.09 47.10 4.5K
20:38 47.10 47.10 47.10 47.10 156.5K
20:39 47.13 47.15 47.13 47.15 82.4K
20:40 47.18 47.18 47.16 47.16 36.1K
20:41 47.16 47.19 47.16 47.19 1.2K
20:42 47.19 47.19 47.16 47.16 0.8K
20:43 47.15 47.15 47.15 47.15 0.1K
20:45 47.13 47.15 47.11 47.11 38.1K
20:46 47.11 47.11 47.09 47.10 10.1K
20:47 47.11 47.12 47.11 47.12 0.0K
20:48 47.12 47.14 47.12 47.12 0.9K
20:49 47.14 47.14 47.14 47.14 0.0K
20:50 47.13 47.15 47.13 47.15 41.5K
20:51 47.15 47.16 47.15 47.16 16.3K
20:52 47.15 47.15 47.15 47.15 4.3K
20:53 47.16 47.17 47.16 47.16 1.2K
20:54 47.15 47.15 47.15 47.15 0.1K
20:55 47.15 47.15 47.15 47.15 0.2K
20:56 47.15 47.15 47.15 47.15 30.0K
20:57 47.13 47.15 47.13 47.15 8.2K
20:58 47.15 47.17 47.15 47.17 11.6K
20:59 47.17 47.18 47.17 47.18 0.1K
21:00 47.18 47.19 47.18 47.19 0.2K
21:02 47.18 47.18 47.18 47.18 0.5K
21:03 47.18 47.18 47.18 47.18 0.0K
21:04 47.18 47.18 47.18 47.18 0.0K
21:05 47.18 47.18 47.18 47.18 0.4K
21:06 47.18 47.18 47.18 47.18 0.3K
21:07 47.18 47.19 47.18 47.18 0.4K
21:08 47.18 47.18 47.18 47.18 6.1K
21:09 47.18 47.18 47.18 47.18 0.1K
21:10 47.17 47.17 47.17 47.17 0.1K
21:11 47.16 47.16 47.16 47.16 0.2K
21:12 47.16 47.16 47.15 47.16 0.2K
21:13 47.16 47.16 47.15 47.16 1.2K
21:14 47.15 47.16 47.15 47.16 0.3K
21:15 47.16 47.16 47.16 47.16 0.1K
21:17 47.15 47.15 47.15 47.15 0.5K
21:18 47.16 47.16 47.16 47.16 0.0K
21:19 47.15 47.16 47.15 47.15 0.1K
21:20 47.16 47.16 47.16 47.16 0.1K
21:21 47.16 47.16 47.15 47.15 3.9K
21:22 47.15 47.15 47.15 47.15 0.0K
21:23 47.15 47.15 47.15 47.15 10.0K
21:24 47.16 47.16 47.16 47.16 0.8K
21:25 47.15 47.15 47.15 47.15 4.0K
21:26 47.15 47.16 47.15 47.15 1.3K
21:27 47.15 47.15 47.15 47.15 0.4K
21:28 47.14 47.14 47.14 47.14 1.4K
21:29 47.14 47.14 47.13 47.13 0.2K
21:30 47.13 47.13 47.13 47.13 0.3K
21:32 47.14 47.14 47.14 47.14 0.1K
21:33 47.14 47.14 47.14 47.14 0.0K
21:34 47.14 47.14 47.14 47.14 0.1K
21:35 47.14 47.14 47.13 47.13 3.0K
21:37 47.10 47.10 47.10 47.10 22.5K
21:38 47.10 47.10 47.10 47.10 0.0K
21:39 47.09 47.10 47.09 47.10 0.3K
21:40 47.10 47.10 47.09 47.09 6.6K
21:41 47.10 47.10 47.10 47.10 0.1K
21:42 47.09 47.09 47.09 47.09 0.3K
21:43 47.10 47.10 47.10 47.10 0.2K
21:44 47.10 47.10 47.10 47.10 0.2K
21:45 47.10 47.10 47.10 47.10 6.3K
21:46 47.10 47.10 47.09 47.09 0.2K
21:48 47.10 47.10 47.10 47.10 0.1K
21:49 47.10 47.10 47.09 47.09 6.5K
21:50 47.09 47.09 47.09 47.09 0.1K
21:51 47.10 47.10 47.10 47.10 1.6K
21:52 47.10 47.10 47.10 47.10 0.1K
21:53 47.10 47.10 47.10 47.10 0.0K
21:55 47.10 47.10 47.10 47.10 4.1K
21:56 47.10 47.10 47.10 47.10 0.0K
21:57 47.10 47.10 47.10 47.10 0.6K
21:58 47.10 47.10 47.10 47.10 0.6K
21:59 47.09 47.09 47.09 47.09 21.0K
22:00 47.09 47.10 47.09 47.10 0.1K
22:02 47.10 47.13 47.10 47.13 9.9K
22:04 47.13 47.13 47.13 47.13 0.1K
22:05 47.13 47.13 47.10 47.13 0.8K
22:07 47.13 47.13 47.10 47.10 0.6K
22:11 47.11 47.11 47.11 47.11 11.2K
22:12 47.11 47.11 47.11 47.11 0.3K
22:13 47.10 47.10 47.10 47.10 2.4K
22:14 47.10 47.10 47.10 47.10 0.1K
22:15 47.10 47.10 47.06 47.07 2.9K
22:16 47.07 47.07 47.07 47.07 0.1K
22:17 47.07 47.07 47.07 47.07 0.2K
22:18 47.07 47.07 47.06 47.06 1.4K
22:19 47.07 47.07 47.06 47.06 0.5K
22:20 47.06 47.06 47.06 47.06 0.5K
22:21 47.06 47.06 47.06 47.06 1.1K
22:22 47.06 47.06 47.06 47.06 0.2K
22:23 47.06 47.06 47.06 47.06 0.0K
22:24 47.06 47.06 47.06 47.06 0.0K
22:25 47.06 47.06 47.06 47.06 0.0K
22:26 47.05 47.05 47.05 47.05 1.5K
22:27 47.06 47.06 47.05 47.05 3.0K
22:28 47.07 47.08 47.07 47.08 2.5K
22:29 47.08 47.09 47.08 47.09 0.0K
22:30 47.08 47.10 47.08 47.08 10.1K
22:33 47.11 47.11 47.11 47.11 0.3K
22:34 47.08 47.08 47.08 47.08 1.9K
22:35 47.11 47.11 47.11 47.11 0.2K
22:36 47.11 47.11 47.11 47.11 0.4K
22:37 47.11 47.11 47.11 47.11 5.4K
22:38 47.11 47.11 47.11 47.11 2.0K
22:40 47.10 47.10 47.10 47.10 10.0K
22:41 47.12 47.12 47.12 47.12 0.0K
22:42 47.12 47.12 47.08 47.08 20.0K
22:43 47.12 47.12 47.12 47.12 4.5K
22:44 47.12 47.12 47.12 47.12 0.2K
22:46 47.10 47.10 47.07 47.07 6.1K
22:48 47.10 47.12 47.10 47.12 3.3K
22:49 47.12 47.12 47.12 47.12 2.0K
22:50 47.12 47.12 47.12 47.12 10.1K
22:51 47.11 47.11 47.11 47.11 0.0K
22:53 47.11 47.11 47.11 47.11 0.1K
22:54 47.09 47.12 47.09 47.12 14.1K
22:55 47.12 47.12 47.12 47.12 0.1K
22:56 47.11 47.11 47.11 47.11 0.0K
22:57 47.09 47.09 47.09 47.09 2.0K
22:58 47.12 47.12 47.12 47.12 1.3K
22:59 47.12 47.12 47.12 47.12 0.5K
23:00 47.09 47.12 47.09 47.12 1.4K
23:01 47.12 47.12 47.12 47.12 0.2K
23:02 47.10 47.12 47.10 47.12 0.3K
23:03 47.12 47.12 47.12 47.12 0.0K
23:05 47.12 47.12 47.12 47.12 3.1K
23:06 47.12 47.12 47.10 47.10 3.2K
23:07 47.07 47.12 47.07 47.12 40.6K
23:08 47.12 47.12 47.12 47.12 0.1K
23:09 47.12 47.12 47.09 47.09 8.7K
23:10 47.13 47.13 47.13 47.13 0.1K
23:11 47.13 47.13 47.12 47.12 0.2K
23:12 47.12 47.12 47.12 47.12 0.1K
23:13 47.13 47.13 47.13 47.13 7.8K
23:14 47.13 47.13 47.13 47.13 9.2K
23:15 47.13 47.13 47.13 47.13 1.0K
23:16 47.14 47.14 47.14 47.14 19.5K
23:17 47.13 47.13 47.09 47.10 3.1K
23:18 47.12 47.12 47.12 47.12 0.0K
23:19 47.13 47.13 47.13 47.13 0.0K
23:20 47.13 47.13 47.13 47.13 0.0K
23:21 47.13 47.13 47.10 47.13 5.1K
23:22 47.13 47.13 47.13 47.13 11.9K
23:23 47.14 47.14 47.10 47.14 7.2K
23:25 47.14 47.14 47.14 47.14 0.0K
23:26 47.13 47.13 47.13 47.13 0.0K
23:27 47.13 47.13 47.13 47.13 2.9K
23:28 47.13 47.13 47.11 47.11 8.5K
23:29 47.11 47.11 47.10 47.10 4.0K
23:30 47.13 47.13 47.10 47.10 0.2K
23:31 47.12 47.12 47.12 47.12 5.4K
23:32 47.09 47.11 47.09 47.09 15.0K
23:33 47.09 47.11 47.09 47.11 0.5K
23:34 47.10 47.10 47.10 47.10 5.4K
23:35 47.08 47.11 47.08 47.11 23.8K
23:36 47.07 47.11 47.07 47.11 2.6K
23:37 47.11 47.11 47.07 47.11 3.0K
23:38 47.11 47.11 47.11 47.11 3.9K
23:39 47.11 47.11 47.11 47.11 0.3K
23:40 47.11 47.11 47.10 47.10 26.4K
23:41 47.10 47.10 47.07 47.10 0.5K
23:42 47.06 47.07 47.06 47.07 30.7K
23:43 47.04 47.06 47.02 47.06 53.0K
23:45 47.03 47.03 47.01 47.01 25.8K
23:46 47.01 47.01 47.01 47.01 13.0K
23:47 46.99 46.99 46.95 46.98 152.3K
23:48 46.98 47.00 46.98 47.00 32.7K
23:49 47.00 47.00 46.98 46.98 33.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available