ALROSA

ALRS
🏛️ russian-federation →
43.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 47.04 47.04 47.04 47.04 1,623.6K
06:51 47.04 47.04 47.04 47.04 0.0K
06:52 47.04 47.04 47.04 47.04 0.0K
06:53 47.04 47.04 47.04 47.04 0.0K
06:54 47.04 47.04 47.04 47.04 0.0K
06:55 47.04 47.04 47.04 47.04 0.0K
06:56 47.04 47.04 47.04 47.04 0.0K
06:57 47.04 47.04 47.04 47.04 0.0K
06:58 47.04 47.04 47.04 47.04 0.0K
06:59 47.04 47.04 47.00 47.00 1.1K
07:00 46.97 47.10 46.97 47.10 22.3K
07:01 47.10 47.12 47.07 47.12 11.5K
07:02 47.12 47.14 47.09 47.10 50.9K
07:03 47.10 47.17 47.10 47.16 22.9K
07:04 47.16 47.17 47.12 47.12 23.5K
07:05 47.13 47.13 47.13 47.13 0.1K
07:06 47.19 47.19 47.15 47.19 0.6K
07:07 47.20 47.20 47.15 47.15 14.8K
07:08 47.15 47.22 47.15 47.15 50.6K
07:09 47.15 47.15 47.13 47.13 13.6K
07:10 47.17 47.17 47.17 47.17 1.1K
07:11 47.16 47.16 47.16 47.16 2.0K
07:12 47.13 47.13 47.13 47.13 0.3K
07:14 47.17 47.17 47.17 47.17 1.5K
07:15 47.17 47.17 47.17 47.17 0.2K
07:16 47.18 47.18 47.18 47.18 0.3K
07:17 47.20 47.20 47.20 47.20 0.2K
07:18 47.21 47.22 47.21 47.22 10.9K
07:19 47.18 47.18 47.18 47.18 0.1K
07:20 47.22 47.23 47.21 47.23 9.8K
07:21 47.23 47.26 47.23 47.26 77.3K
07:22 47.26 47.26 47.26 47.26 0.0K
07:23 47.28 47.28 47.24 47.24 5.7K
07:24 47.24 47.24 47.24 47.24 0.1K
07:25 47.23 47.23 47.19 47.23 21.8K
07:26 47.19 47.20 47.19 47.19 12.2K
07:27 47.20 47.20 47.11 47.11 100.2K
07:28 47.16 47.18 47.15 47.18 1.5K
07:30 47.19 47.19 47.19 47.19 0.5K
07:31 47.19 47.19 47.19 47.19 4.8K
07:32 47.20 47.20 47.20 47.20 5.1K
07:33 47.22 47.22 47.22 47.22 0.1K
07:34 47.22 47.22 47.20 47.20 3.0K
07:35 47.20 47.21 47.20 47.21 0.5K
07:36 47.18 47.18 47.18 47.18 5.0K
07:37 47.20 47.23 47.20 47.23 1.7K
07:38 47.24 47.24 47.24 47.24 0.3K
07:39 47.23 47.23 47.23 47.23 1.2K
07:40 47.23 47.23 47.23 47.23 0.1K
07:41 47.21 47.21 47.20 47.20 1.2K
07:42 47.20 47.21 47.20 47.21 1.0K
07:43 47.21 47.21 47.20 47.20 0.6K
07:44 47.20 47.20 47.20 47.20 0.4K
07:45 47.20 47.20 47.20 47.20 0.0K
07:46 47.20 47.20 47.20 47.20 0.0K
07:47 47.20 47.20 47.20 47.20 0.2K
07:48 47.19 47.21 47.19 47.21 4.8K
07:49 47.21 47.21 47.21 47.21 0.3K
07:50 47.21 47.21 47.20 47.20 0.0K
07:51 47.20 47.20 47.18 47.18 5.4K
07:52 47.20 47.20 47.18 47.20 0.1K
07:53 47.18 47.20 47.18 47.20 5.3K
07:54 47.21 47.21 47.21 47.21 0.2K
07:55 47.21 47.21 47.21 47.21 1.1K
07:56 47.21 47.21 47.20 47.20 0.1K
07:57 47.20 47.20 47.20 47.20 0.3K
07:58 47.18 47.20 47.18 47.19 2.1K
07:59 47.21 47.21 47.19 47.19 0.1K
08:00 47.19 47.19 47.19 47.19 0.9K
08:01 47.19 47.19 47.19 47.19 3.1K
08:02 47.19 47.19 47.19 47.19 0.4K
08:03 47.19 47.21 47.19 47.21 0.6K
08:04 47.20 47.20 47.20 47.20 0.3K
08:05 47.20 47.20 47.20 47.20 0.6K
08:06 47.20 47.20 47.20 47.20 0.6K
08:07 47.19 47.20 47.19 47.20 0.1K
08:08 47.21 47.21 47.21 47.21 0.1K
08:09 47.22 47.22 47.22 47.22 3.8K
08:10 47.23 47.24 47.23 47.24 0.0K
08:11 47.21 47.24 47.21 47.21 0.5K
08:12 47.23 47.25 47.23 47.25 5.4K
08:13 47.25 47.26 47.25 47.25 7.3K
08:14 47.26 47.26 47.26 47.26 0.5K
08:15 47.26 47.26 47.25 47.25 0.1K
08:16 47.25 47.26 47.25 47.25 1.3K
08:17 47.26 47.26 47.26 47.26 0.1K
08:18 47.25 47.25 47.25 47.25 4.4K
08:19 47.25 47.26 47.25 47.26 4.8K
08:20 47.25 47.25 47.25 47.25 2.0K
08:21 47.26 47.26 47.26 47.26 0.0K
08:22 47.26 47.26 47.26 47.26 1.0K
08:23 47.26 47.26 47.26 47.26 1.7K
08:24 47.26 47.27 47.26 47.27 1.6K
08:25 47.27 47.27 47.27 47.27 1.1K
08:26 47.27 47.27 47.25 47.25 1.9K
08:27 47.26 47.26 47.25 47.26 2.2K
08:28 47.26 47.26 47.25 47.26 3.0K
08:29 47.25 47.25 47.25 47.25 1.9K
08:30 47.23 47.25 47.23 47.25 3.6K
08:31 47.25 47.25 47.25 47.25 0.1K
08:32 47.23 47.23 47.21 47.21 3.7K
08:33 47.22 47.22 47.22 47.22 0.8K
08:34 47.20 47.21 47.16 47.16 33.1K
08:35 47.16 47.19 47.13 47.13 15.4K
08:36 47.10 47.13 47.10 47.10 41.5K
08:37 47.10 47.10 47.07 47.07 12.1K
08:38 47.10 47.10 47.07 47.07 1.9K
08:39 47.10 47.12 47.10 47.10 3.8K
08:40 47.12 47.12 47.12 47.12 1.5K
08:41 47.17 47.17 47.17 47.17 6.8K
08:42 47.17 47.17 47.17 47.17 0.1K
08:43 47.17 47.17 47.13 47.17 6.5K
08:45 47.14 47.14 47.14 47.14 0.0K
08:46 47.17 47.17 47.17 47.17 0.1K
08:47 47.13 47.18 47.13 47.18 1.4K
08:48 47.18 47.21 47.18 47.20 0.2K
08:49 47.21 47.21 47.21 47.21 0.4K
08:50 47.20 47.20 47.17 47.17 3.7K
08:51 47.15 47.15 47.15 47.15 2.8K
08:52 47.15 47.16 47.15 47.16 4.7K
08:53 47.10 47.13 47.10 47.13 37.8K
08:54 47.13 47.13 47.13 47.13 0.7K
08:55 47.13 47.13 47.13 47.13 0.0K
08:56 47.13 47.13 47.13 47.13 0.2K
08:57 47.13 47.18 47.13 47.18 4.7K
08:58 47.14 47.14 47.13 47.13 1.7K
08:59 47.13 47.13 47.13 47.13 0.5K
09:00 47.12 47.12 47.09 47.09 4.6K
09:01 47.09 47.12 47.09 47.09 6.2K
09:02 47.09 47.10 47.09 47.10 1.7K
09:03 47.10 47.11 47.10 47.10 2.1K
09:04 47.11 47.11 47.10 47.10 1.0K
09:05 47.09 47.09 47.09 47.09 1.9K
09:06 47.10 47.11 47.09 47.11 3.4K
09:07 47.10 47.10 47.10 47.10 0.0K
09:08 47.11 47.11 47.11 47.11 0.0K
09:09 47.11 47.12 47.10 47.12 2.6K
09:10 47.12 47.13 47.12 47.13 3.0K
09:11 47.12 47.12 47.10 47.12 0.5K
09:12 47.12 47.12 47.12 47.12 0.3K
09:13 47.12 47.12 47.12 47.12 0.3K
09:14 47.13 47.13 47.13 47.13 0.6K
09:15 47.15 47.17 47.15 47.17 12.1K
09:16 47.13 47.13 47.13 47.13 0.7K
09:18 47.17 47.17 47.14 47.14 0.0K
09:19 47.17 47.17 47.17 47.17 0.0K
09:20 47.17 47.17 47.17 47.17 0.1K
09:21 47.17 47.17 47.17 47.17 1.7K
09:22 47.17 47.17 47.17 47.17 0.7K
09:23 47.17 47.18 47.17 47.18 3.9K
09:24 47.18 47.19 47.18 47.19 0.1K
09:25 47.19 47.19 47.19 47.19 0.0K
09:26 47.20 47.21 47.20 47.21 0.9K
09:27 47.21 47.24 47.21 47.21 1.2K
09:28 47.23 47.24 47.23 47.24 7.6K
09:29 47.24 47.24 47.24 47.24 2.9K
09:30 47.25 47.25 47.25 47.25 16.9K
09:31 47.24 47.29 47.24 47.29 67.0K
09:32 47.27 47.27 47.25 47.25 13.0K
09:33 47.25 47.25 47.16 47.16 16.1K
09:34 47.17 47.21 47.17 47.21 4.5K
09:35 47.24 47.24 47.18 47.18 5.4K
09:36 47.22 47.24 47.22 47.24 20.2K
09:38 47.25 47.25 47.25 47.25 20.3K
09:39 47.23 47.26 47.23 47.25 4.7K
09:40 47.28 47.28 47.28 47.28 0.6K
09:41 47.25 47.28 47.25 47.28 1.2K
09:42 47.25 47.28 47.25 47.25 1.4K
09:43 47.23 47.24 47.21 47.21 10.3K
09:45 47.22 47.22 47.22 47.22 0.0K
09:46 47.25 47.25 47.22 47.22 1.2K
09:47 47.26 47.26 47.26 47.26 0.1K
09:48 47.26 47.26 47.23 47.23 0.3K
09:49 47.23 47.23 47.23 47.23 0.3K
09:50 47.23 47.23 47.23 47.23 0.3K
09:51 47.23 47.23 47.20 47.23 5.5K
09:52 47.22 47.24 47.22 47.24 0.6K
09:53 47.22 47.22 47.17 47.21 10.5K
09:54 47.23 47.23 47.21 47.22 0.6K
09:55 47.23 47.25 47.23 47.25 1.6K
09:56 47.24 47.25 47.24 47.25 3.1K
09:57 47.24 47.24 47.22 47.22 1.1K
09:58 47.23 47.25 47.22 47.25 0.8K
09:59 47.24 47.30 47.24 47.30 16.7K
10:00 47.25 47.28 47.25 47.28 14.9K
10:01 47.28 47.28 47.23 47.24 5.2K
10:02 47.28 47.28 47.24 47.24 18.3K
10:03 47.25 47.28 47.21 47.22 25.1K
10:04 47.21 47.22 47.20 47.20 42.1K
10:05 47.17 47.19 47.16 47.17 28.6K
10:06 47.13 47.15 47.13 47.14 40.1K
10:07 47.13 47.16 47.13 47.16 44.1K
10:08 47.16 47.16 47.14 47.15 8.2K
10:09 47.15 47.16 47.12 47.12 18.3K
10:10 47.15 47.17 47.15 47.15 10.3K
10:11 47.17 47.17 47.12 47.13 11.6K
10:12 47.13 47.13 47.12 47.13 6.4K
10:13 47.13 47.13 47.13 47.13 5.8K
10:14 47.12 47.13 47.12 47.13 3.2K
10:15 47.13 47.15 47.12 47.14 9.3K
10:16 47.13 47.14 47.12 47.12 42.3K
10:17 47.13 47.13 47.08 47.11 18.2K
10:18 47.13 47.13 47.12 47.13 6.0K
10:19 47.14 47.14 47.13 47.14 8.8K
10:20 47.14 47.14 47.12 47.12 8.0K
10:21 47.13 47.13 47.12 47.12 5.1K
10:22 47.13 47.13 47.12 47.13 24.9K
10:23 47.13 47.14 47.13 47.13 4.7K
10:24 47.13 47.14 47.12 47.14 5.7K
10:25 47.13 47.14 47.12 47.14 8.9K
10:26 47.13 47.13 47.12 47.12 10.5K
10:27 47.13 47.14 47.13 47.13 5.3K
10:28 47.13 47.13 47.06 47.07 107.2K
10:29 47.07 47.10 47.07 47.10 14.0K
10:30 47.11 47.12 47.10 47.10 2.6K
10:31 47.12 47.12 47.12 47.12 5.7K
10:32 47.10 47.15 47.10 47.15 12.5K
10:33 47.13 47.13 47.11 47.11 4.2K
10:34 47.11 47.11 47.10 47.11 2.1K
10:35 47.11 47.12 47.11 47.12 3.6K
10:36 47.12 47.13 47.10 47.10 6.6K
10:37 47.12 47.12 47.12 47.12 0.2K
10:38 47.10 47.12 47.10 47.10 6.5K
10:39 47.12 47.12 47.09 47.10 4.9K
10:40 47.09 47.10 47.08 47.09 5.2K
10:41 47.09 47.09 47.08 47.09 1.9K
10:42 47.10 47.10 47.09 47.09 0.7K
10:43 47.09 47.10 47.08 47.10 1.4K
10:44 47.07 47.07 47.07 47.07 36.7K
10:45 47.06 47.07 47.06 47.07 5.3K
10:46 47.06 47.07 47.06 47.07 0.2K
10:47 47.07 47.07 47.06 47.07 7.2K
10:48 47.06 47.07 47.06 47.07 0.8K
10:49 47.07 47.10 47.07 47.10 18.2K
10:50 47.12 47.12 47.11 47.11 25.9K
10:51 47.13 47.13 47.12 47.12 17.6K
10:52 47.13 47.15 47.13 47.15 25.6K
10:53 47.16 47.16 47.15 47.15 3.5K
10:54 47.15 47.15 47.10 47.11 9.1K
10:55 47.12 47.12 47.11 47.11 0.9K
10:56 47.11 47.11 47.11 47.11 1.9K
10:57 47.11 47.11 47.11 47.11 5.5K
10:58 47.12 47.12 47.09 47.09 6.6K
10:59 47.01 47.02 46.84 46.84 572.8K
11:00 46.79 46.85 46.76 46.85 346.7K
11:01 46.85 46.85 46.71 46.72 196.1K
11:02 46.71 46.73 46.71 46.71 78.1K
11:03 46.76 46.78 46.76 46.78 56.2K
11:04 46.76 46.76 46.72 46.74 61.5K
11:05 46.77 46.77 46.73 46.75 162.4K
11:06 46.76 46.77 46.75 46.75 17.8K
11:07 46.76 46.76 46.75 46.75 13.4K
11:08 46.73 46.74 46.73 46.73 22.5K
11:09 46.74 46.74 46.73 46.73 31.0K
11:10 46.73 46.76 46.73 46.75 358.8K
11:11 46.76 46.76 46.71 46.74 183.6K
11:12 46.73 46.85 46.73 46.85 287.2K
11:13 46.85 46.85 46.85 46.85 3.8K
11:14 46.85 46.86 46.85 46.86 212.5K
11:15 46.90 46.95 46.90 46.95 208.2K
11:16 46.95 47.13 46.95 47.05 1,430.3K
11:17 47.05 47.09 47.05 47.07 85.0K
11:18 47.07 47.08 47.07 47.07 155.1K
11:19 46.97 46.97 46.92 46.92 142.4K
11:20 46.86 46.89 46.80 46.82 283.0K
11:21 46.80 46.84 46.80 46.82 61.9K
11:22 46.81 46.81 46.80 46.80 10.3K
11:23 46.80 46.81 46.79 46.81 23.1K
11:24 46.81 46.81 46.76 46.78 39.4K
11:25 46.80 46.83 46.80 46.82 13.7K
11:26 46.83 46.83 46.76 46.79 234.8K
11:27 46.81 46.81 46.79 46.80 1.7K
11:28 46.80 46.81 46.79 46.79 73.3K
11:29 46.75 46.76 46.73 46.73 44.2K
11:30 46.73 46.74 46.73 46.74 3.7K
11:31 46.75 46.79 46.75 46.79 4.6K
11:32 46.79 46.81 46.79 46.81 6.5K
11:33 46.80 46.80 46.80 46.80 42.9K
11:34 46.80 46.80 46.78 46.78 18.2K
11:35 46.73 46.75 46.73 46.75 16.1K
11:36 46.76 46.81 46.76 46.80 21.0K
11:37 46.81 46.81 46.80 46.80 28.3K
11:38 46.80 46.80 46.77 46.77 16.1K
11:39 46.78 46.80 46.76 46.80 12.2K
11:40 46.78 46.81 46.78 46.80 16.5K
11:41 46.80 46.90 46.80 46.90 524.8K
11:42 46.85 46.85 46.83 46.84 52.3K
11:43 46.87 46.87 46.84 46.87 69.2K
11:44 46.86 46.88 46.84 46.86 55.7K
11:45 46.85 46.88 46.85 46.88 20.0K
11:46 46.87 46.89 46.87 46.89 23.4K
11:47 46.89 46.92 46.89 46.90 12.1K
11:48 46.91 46.94 46.91 46.92 65.4K
11:49 46.91 46.91 46.87 46.87 25.0K
11:50 46.87 46.88 46.84 46.84 45.9K
11:51 46.83 46.86 46.83 46.85 18.1K
11:52 46.84 46.84 46.82 46.83 31.9K
11:53 46.82 46.82 46.80 46.80 14.9K
11:54 46.80 46.83 46.80 46.82 7.9K
11:55 46.82 46.84 46.82 46.84 13.1K
11:56 46.83 46.83 46.79 46.79 27.2K
11:57 46.78 46.78 46.75 46.76 33.1K
11:58 46.75 46.83 46.75 46.83 24.5K
11:59 46.81 46.83 46.81 46.81 37.9K
12:00 46.83 46.86 46.83 46.86 37.9K
12:01 46.83 46.86 46.82 46.86 28.1K
12:02 46.89 46.89 46.89 46.89 9.5K
12:03 46.83 46.87 46.83 46.85 45.3K
12:04 46.87 46.88 46.86 46.86 9.0K
12:05 46.86 46.87 46.85 46.85 24.8K
12:06 46.88 46.88 46.85 46.85 7.9K
12:07 46.86 46.89 46.86 46.86 18.5K
12:08 46.88 46.90 46.88 46.90 28.9K
12:09 46.85 46.89 46.85 46.86 51.3K
12:10 46.86 46.86 46.86 46.86 9.1K
12:11 46.86 46.87 46.86 46.87 11.2K
12:12 46.86 46.87 46.86 46.87 8.3K
12:13 46.87 46.87 46.85 46.85 9.6K
12:14 46.85 46.87 46.85 46.87 15.2K
12:15 46.86 46.86 46.80 46.80 96.7K
12:16 46.80 46.80 46.80 46.80 7.8K
12:17 46.81 46.81 46.79 46.79 10.1K
12:18 46.80 46.80 46.79 46.79 8.7K
12:19 46.78 46.81 46.78 46.81 11.7K
12:20 46.80 46.80 46.80 46.80 8.8K
12:21 46.80 46.80 46.77 46.78 34.0K
12:22 46.78 46.78 46.76 46.77 17.4K
12:23 46.74 46.74 46.59 46.59 728.0K
12:24 46.63 46.66 46.63 46.66 36.5K
12:25 46.61 46.61 46.59 46.61 68.1K
12:26 46.59 46.60 46.59 46.59 42.0K
12:27 46.60 46.60 46.59 46.59 246.3K
12:28 46.55 46.55 46.55 46.55 56.7K
12:29 46.55 46.56 46.54 46.56 104.9K
12:30 46.55 46.60 46.55 46.60 46.6K
12:31 46.61 46.67 46.61 46.65 143.7K
12:32 46.65 46.71 46.65 46.71 55.0K
12:33 46.70 46.70 46.68 46.70 82.1K
12:34 46.70 46.72 46.70 46.72 111.4K
12:35 46.73 46.75 46.73 46.74 23.9K
12:36 46.73 46.74 46.70 46.70 34.6K
12:37 46.70 46.70 46.67 46.67 13.6K
12:38 46.70 46.71 46.69 46.70 41.8K
12:39 46.72 46.77 46.71 46.77 234.5K
12:40 46.77 46.77 46.77 46.77 14.1K
12:41 46.77 46.77 46.72 46.74 13.0K
12:42 46.72 46.72 46.69 46.69 12.3K
12:43 46.70 46.70 46.67 46.68 16.7K
12:44 46.68 46.68 46.63 46.63 36.1K
12:45 46.67 46.68 46.65 46.68 11.6K
12:46 46.67 46.69 46.66 46.69 24.7K
12:47 46.68 46.68 46.66 46.68 30.3K
12:48 46.67 46.67 46.66 46.66 17.8K
12:49 46.67 46.67 46.63 46.64 15.8K
12:50 46.62 46.62 46.62 46.62 15.9K
12:51 46.62 46.64 46.62 46.62 11.3K
12:52 46.64 46.65 46.63 46.65 15.9K
12:53 46.63 46.66 46.63 46.66 26.5K
12:54 46.67 46.67 46.65 46.65 13.5K
12:55 46.62 46.64 46.62 46.63 19.3K
12:56 46.64 46.64 46.63 46.64 11.4K
12:57 46.65 46.65 46.63 46.63 19.8K
12:58 46.65 46.65 46.62 46.62 11.9K
12:59 46.61 46.62 46.60 46.62 25.1K
13:00 46.62 46.62 46.59 46.60 33.1K
13:01 46.60 46.60 46.58 46.58 22.4K
13:02 46.60 46.60 46.58 46.58 33.5K
13:03 46.60 46.60 46.57 46.60 24.1K
13:04 46.57 46.57 46.56 46.56 19.4K
13:05 46.57 46.60 46.57 46.58 23.8K
13:06 46.59 46.60 46.57 46.59 15.5K
13:07 46.58 46.58 46.57 46.57 35.4K
13:08 46.58 46.59 46.58 46.59 11.2K
13:09 46.58 46.60 46.58 46.58 8.2K
13:10 46.57 46.60 46.57 46.59 15.1K
13:11 46.59 46.59 46.57 46.58 34.9K
13:12 46.59 46.62 46.59 46.61 14.4K
13:13 46.62 46.62 46.60 46.60 25.4K
13:14 46.59 46.61 46.59 46.59 19.8K
13:15 46.60 46.60 46.58 46.60 9.8K
13:16 46.60 46.62 46.60 46.60 18.9K
13:17 46.60 46.62 46.59 46.62 24.0K
13:18 46.62 46.62 46.62 46.62 33.7K
13:19 46.62 46.62 46.61 46.61 7.9K
13:20 46.60 46.63 46.60 46.61 34.1K
13:21 46.61 46.63 46.61 46.62 9.1K
13:22 46.62 46.62 46.59 46.59 21.3K
13:23 46.59 46.61 46.59 46.61 11.5K
13:24 46.60 46.61 46.59 46.61 13.7K
13:25 46.59 46.59 46.57 46.59 16.6K
13:26 46.58 46.58 46.53 46.54 37.4K
13:27 46.55 46.56 46.54 46.55 15.2K
13:28 46.54 46.56 46.54 46.54 22.2K
13:29 46.54 46.54 46.47 46.48 532.6K
13:30 46.50 46.60 46.50 46.60 25.2K
13:31 46.59 46.62 46.59 46.61 10.9K
13:32 46.63 46.63 46.62 46.63 48.2K
13:33 46.65 46.65 46.62 46.63 14.3K
13:34 46.62 46.65 46.62 46.63 93.0K
13:35 46.64 46.64 46.61 46.63 8.9K
13:36 46.61 46.62 46.61 46.62 8.8K
13:37 46.62 46.66 46.62 46.65 10.7K
13:38 46.65 46.65 46.63 46.63 15.0K
13:39 46.60 46.61 46.60 46.61 34.4K
13:40 46.62 46.62 46.61 46.62 15.9K
13:41 46.62 46.62 46.60 46.62 14.5K
13:42 46.62 46.62 46.61 46.61 20.9K
13:43 46.60 46.64 46.60 46.64 13.9K
13:44 46.62 46.62 46.62 46.62 19.1K
13:45 46.61 46.62 46.61 46.62 15.3K
13:46 46.61 46.62 46.61 46.62 9.9K
13:47 46.62 46.63 46.60 46.61 31.3K
13:48 46.61 46.61 46.60 46.60 9.4K
13:49 46.60 46.60 46.60 46.60 5.5K
13:50 46.60 46.61 46.57 46.60 82.7K
13:51 46.59 46.59 46.57 46.57 13.0K
13:52 46.57 46.57 46.56 46.56 21.3K
13:53 46.56 46.57 46.52 46.52 37.6K
13:54 46.51 46.53 46.50 46.53 44.6K
13:55 46.54 46.54 46.52 46.52 27.8K
13:56 46.53 46.54 46.51 46.51 8.0K
13:57 46.52 46.54 46.51 46.54 44.1K
13:58 46.54 46.57 46.54 46.56 9.7K
13:59 46.56 46.57 46.56 46.56 17.0K
14:00 46.56 46.56 46.54 46.55 16.0K
14:01 46.55 46.56 46.54 46.56 28.0K
14:02 46.53 46.56 46.53 46.55 17.2K
14:03 46.54 46.54 46.50 46.51 16.8K
14:04 46.51 46.55 46.51 46.55 10.4K
14:05 46.54 46.54 46.52 46.53 13.9K
14:06 46.52 46.57 46.51 46.57 23.0K
14:07 46.59 46.59 46.57 46.58 17.9K
14:08 46.57 46.57 46.54 46.54 23.3K
14:09 46.53 46.55 46.53 46.54 10.1K
14:10 46.54 46.54 46.51 46.53 12.3K
14:11 46.51 46.55 46.51 46.53 16.0K
14:12 46.53 46.55 46.53 46.55 24.2K
14:13 46.56 46.59 46.56 46.57 30.1K
14:14 46.56 46.56 46.51 46.51 23.4K
14:15 46.52 46.53 46.52 46.53 10.9K
14:16 46.55 46.55 46.54 46.54 19.5K
14:17 46.55 46.58 46.55 46.56 15.2K
14:18 46.56 46.56 46.50 46.50 46.3K
14:19 46.49 46.52 46.49 46.52 19.6K
14:20 46.51 46.52 46.51 46.51 13.4K
14:21 46.52 46.52 46.48 46.48 15.4K
14:22 46.48 46.50 46.47 46.48 24.6K
14:23 46.49 46.50 46.48 46.50 15.8K
14:24 46.46 46.47 46.45 46.45 54.8K
14:25 46.47 46.52 46.45 46.52 74.5K
14:26 46.58 46.58 46.53 46.54 20.2K
14:27 46.54 46.65 46.54 46.65 180.2K
14:28 46.61 46.63 46.58 46.60 28.2K
14:29 46.57 46.59 46.56 46.57 15.0K
14:30 46.56 46.60 46.56 46.60 9.5K
14:31 46.57 46.60 46.57 46.60 29.9K
14:32 46.58 46.60 46.58 46.58 10.4K
14:33 46.58 46.59 46.57 46.59 14.5K
14:34 46.57 46.58 46.56 46.57 12.6K
14:35 46.56 46.56 46.54 46.56 18.1K
14:36 46.53 46.55 46.53 46.55 18.7K
14:37 46.54 46.56 46.54 46.54 27.1K
14:38 46.54 46.54 46.52 46.53 12.0K
14:39 46.48 46.52 46.48 46.52 85.8K
14:40 46.52 46.54 46.51 46.54 7.2K
14:41 46.53 46.55 46.53 46.55 14.6K
14:42 46.55 46.58 46.55 46.58 51.0K
14:43 46.57 46.58 46.54 46.54 19.8K
14:44 46.53 46.55 46.53 46.53 7.7K
14:45 46.55 46.56 46.54 46.54 7.5K
14:46 46.56 46.56 46.54 46.54 11.1K
14:47 46.55 46.57 46.55 46.56 10.9K
14:48 46.54 46.56 46.53 46.54 22.4K
14:49 46.53 46.55 46.53 46.54 7.7K
14:50 46.56 46.57 46.56 46.57 14.8K
14:51 46.59 46.59 46.56 46.56 23.1K
14:52 46.55 46.55 46.52 46.53 31.9K
14:53 46.53 46.53 46.52 46.52 15.9K
14:54 46.52 46.52 46.50 46.51 32.2K
14:55 46.52 46.52 46.51 46.51 13.1K
14:56 46.51 46.51 46.50 46.50 48.9K
14:57 46.50 46.51 46.50 46.51 8.8K
14:58 46.51 46.51 46.50 46.50 10.7K
14:59 46.50 46.51 46.50 46.51 10.3K
15:00 46.51 46.51 46.50 46.51 16.0K
15:01 46.51 46.55 46.51 46.55 19.9K
15:02 46.57 46.57 46.54 46.54 9.0K
15:03 46.54 46.54 46.54 46.54 6.8K
15:04 46.54 46.55 46.54 46.54 24.7K
15:05 46.54 46.54 46.53 46.53 9.0K
15:06 46.55 46.55 46.54 46.54 12.0K
15:07 46.54 46.57 46.54 46.57 15.1K
15:08 46.56 46.57 46.55 46.55 20.7K
15:09 46.55 46.57 46.55 46.55 9.0K
15:10 46.56 46.57 46.56 46.56 8.9K
15:11 46.57 46.58 46.57 46.58 12.7K
15:12 46.58 46.58 46.56 46.56 14.8K
15:13 46.56 46.58 46.56 46.56 9.1K
15:14 46.58 46.59 46.57 46.59 10.1K
15:15 46.59 46.59 46.57 46.57 29.1K
15:16 46.57 46.57 46.57 46.57 9.9K
15:17 46.57 46.57 46.56 46.56 10.3K
15:18 46.56 46.58 46.56 46.57 9.0K
15:19 46.57 46.57 46.57 46.57 17.7K
15:20 46.59 46.59 46.57 46.58 8.8K
15:21 46.58 46.58 46.57 46.58 11.4K
15:22 46.58 46.59 46.54 46.54 28.0K
15:23 46.53 46.53 46.51 46.52 18.6K
15:24 46.49 46.49 46.48 46.48 77.6K
15:25 46.47 46.49 46.47 46.49 7.1K
15:26 46.49 46.54 46.49 46.53 12.4K
15:27 46.51 46.52 46.51 46.52 15.8K
15:28 46.53 46.53 46.53 46.53 11.6K
15:29 46.52 46.52 46.47 46.47 22.9K
15:30 46.47 46.47 46.44 46.44 54.2K
15:31 46.43 46.48 46.43 46.48 20.9K
15:32 46.48 46.52 46.48 46.52 14.5K
15:33 46.53 46.53 46.51 46.51 41.3K
15:34 46.48 46.51 46.48 46.50 12.8K
15:35 46.49 46.51 46.48 46.51 15.3K
15:36 46.49 46.56 46.49 46.56 32.7K
15:37 46.57 46.59 46.56 46.57 12.6K
15:38 46.56 46.56 46.55 46.56 39.3K
15:39 46.56 46.57 46.56 46.57 11.0K
15:40 46.57 46.57 46.57 46.57 8.9K
15:41 46.57 46.59 46.57 46.57 9.9K
15:42 46.57 46.60 46.57 46.60 12.8K
15:43 46.59 46.59 46.57 46.57 9.0K
15:44 46.57 46.57 46.56 46.57 69.2K
15:45 46.56 46.58 46.55 46.56 11.1K
15:46 46.56 46.59 46.56 46.59 15.4K
15:47 46.58 46.60 46.58 46.59 9.8K
15:48 46.59 46.59 46.58 46.59 12.7K
15:49 46.62 46.65 46.59 46.63 104.1K
15:50 46.63 46.63 46.58 46.58 25.0K
15:51 46.60 46.61 46.60 46.60 9.0K
15:52 46.60 46.60 46.58 46.58 9.1K
15:53 46.58 46.59 46.58 46.59 9.3K
15:54 46.59 46.61 46.58 46.59 11.5K
15:55 46.58 46.59 46.57 46.58 24.2K
15:56 46.58 46.60 46.58 46.60 9.8K
15:57 46.60 46.61 46.52 46.54 110.5K
15:58 46.54 46.55 46.53 46.54 8.5K
15:59 46.54 46.56 46.50 46.50 164.9K
16:00 46.50 46.53 46.50 46.52 9.3K
16:01 46.50 46.52 46.50 46.52 6.6K
16:02 46.51 46.52 46.49 46.52 15.0K
16:03 46.49 46.50 46.35 46.37 335.9K
16:04 46.35 46.41 46.35 46.41 83.4K
16:05 46.43 46.45 46.36 46.36 203.0K
16:06 46.36 46.41 46.36 46.41 8.9K
16:07 46.42 46.45 46.42 46.43 14.2K
16:08 46.43 46.43 46.43 46.43 7.2K
16:09 46.43 46.43 46.33 46.35 189.1K
16:10 46.36 46.36 46.35 46.36 8.8K
16:11 46.39 46.39 46.37 46.37 8.1K
16:12 46.38 46.38 46.32 46.32 90.1K
16:13 46.34 46.37 46.33 46.33 29.3K
16:14 46.32 46.32 46.24 46.28 211.0K
16:15 46.26 46.26 46.24 46.24 57.2K
16:16 46.25 46.25 46.22 46.22 138.6K
16:17 46.22 46.22 46.16 46.16 170.2K
16:18 46.15 46.18 46.15 46.18 29.5K
16:19 46.16 46.16 46.16 46.16 55.3K
16:20 46.16 46.16 46.16 46.16 42.0K
16:21 46.19 46.22 46.19 46.22 26.1K
16:22 46.20 46.22 46.19 46.22 23.9K
16:23 46.18 46.20 46.18 46.19 33.9K
16:24 46.18 46.21 46.18 46.19 14.5K
16:25 46.21 46.21 46.08 46.09 235.7K
16:26 46.07 46.07 46.05 46.06 166.1K
16:27 46.05 46.05 46.05 46.05 88.6K
16:28 46.06 46.06 46.05 46.05 40.9K
16:29 46.06 46.08 46.06 46.08 233.4K
16:30 46.07 46.10 46.07 46.10 104.5K
16:31 46.11 46.14 46.11 46.14 26.6K
16:32 46.14 46.17 46.14 46.14 25.1K
16:33 46.13 46.20 46.13 46.20 19.0K
16:34 46.19 46.20 46.19 46.19 20.1K
16:35 46.13 46.13 46.13 46.13 23.0K
16:36 46.13 46.14 46.13 46.14 14.0K
16:37 46.14 46.16 46.14 46.15 62.9K
16:38 46.15 46.15 46.15 46.15 15.8K
16:39 46.15 46.17 46.15 46.17 10.0K
16:40 46.16 46.18 46.16 46.18 11.0K
16:41 46.16 46.19 46.16 46.18 10.6K
16:42 46.18 46.18 46.16 46.18 10.5K
16:43 46.18 46.18 46.16 46.17 10.8K
16:44 46.17 46.18 46.16 46.18 10.8K
16:45 46.14 46.17 46.14 46.15 212.5K
16:46 46.17 46.17 46.15 46.15 6.8K
16:47 46.15 46.16 46.14 46.14 91.3K
16:48 46.13 46.16 46.13 46.16 9.9K
16:49 46.16 46.19 46.15 46.16 10.4K
16:50 46.16 46.17 46.16 46.17 9.5K
16:51 46.17 46.18 46.17 46.18 13.8K
16:52 46.17 46.18 46.16 46.16 10.9K
16:53 46.16 46.16 46.15 46.16 9.3K
16:54 46.16 46.16 46.15 46.15 8.5K
16:55 46.16 46.16 46.13 46.14 25.0K
16:56 46.14 46.14 46.13 46.13 12.4K
16:57 46.13 46.13 46.13 46.13 10.8K
16:58 46.13 46.16 46.13 46.15 15.8K
16:59 46.15 46.18 46.15 46.17 8.7K
17:00 46.16 46.18 46.16 46.16 25.1K
17:01 46.16 46.17 46.16 46.17 10.3K
17:02 46.17 46.20 46.17 46.20 10.5K
17:03 46.18 46.19 46.18 46.18 9.0K
17:04 46.20 46.20 46.18 46.19 31.3K
17:05 46.19 46.19 46.19 46.19 8.8K
17:06 46.18 46.20 46.18 46.20 24.3K
17:07 46.21 46.22 46.20 46.22 19.3K
17:08 46.22 46.22 46.21 46.21 22.4K
17:09 46.20 46.20 46.18 46.18 11.7K
17:10 46.18 46.18 46.14 46.15 33.0K
17:11 46.17 46.17 46.15 46.17 11.0K
17:12 46.17 46.17 46.17 46.17 8.7K
17:13 46.16 46.16 46.13 46.13 15.8K
17:14 46.13 46.14 46.13 46.13 20.4K
17:15 46.13 46.14 46.13 46.13 21.5K
17:16 46.12 46.13 46.11 46.11 21.0K
17:17 46.12 46.14 46.11 46.11 81.5K
17:18 46.11 46.14 46.11 46.12 9.5K
17:19 46.13 46.13 46.12 46.12 9.3K
17:20 46.12 46.15 46.12 46.14 50.1K
17:21 46.14 46.14 46.14 46.14 6.6K
17:22 46.13 46.14 46.13 46.13 12.5K
17:23 46.15 46.15 46.13 46.15 10.4K
17:24 46.13 46.14 46.13 46.14 9.5K
17:25 46.14 46.14 46.13 46.13 9.9K
17:26 46.13 46.13 46.13 46.13 7.6K
17:27 46.13 46.14 46.10 46.10 59.3K
17:28 46.10 46.12 46.10 46.12 11.6K
17:29 46.12 46.13 46.12 46.13 11.3K
17:30 46.13 46.13 46.12 46.12 20.8K
17:31 46.12 46.14 46.12 46.14 10.2K
17:32 46.16 46.18 46.16 46.18 10.2K
17:33 46.17 46.18 46.17 46.18 9.6K
17:34 46.18 46.20 46.18 46.18 14.0K
17:35 46.18 46.18 46.18 46.18 11.6K
17:36 46.18 46.18 46.16 46.16 18.3K
17:37 46.13 46.14 46.13 46.14 13.9K
17:38 46.14 46.15 46.13 46.13 15.0K
17:39 46.14 46.14 46.12 46.12 8.2K
17:40 46.13 46.13 46.09 46.09 24.9K
17:41 46.09 46.12 46.08 46.12 14.7K
17:42 46.10 46.11 46.09 46.10 9.4K
17:43 46.11 46.14 46.11 46.14 11.1K
17:44 46.14 46.15 46.14 46.14 15.1K
17:45 46.14 46.14 46.13 46.13 18.5K
17:46 46.12 46.14 46.12 46.13 15.7K
17:47 46.15 46.15 46.13 46.15 8.3K
17:48 46.10 46.10 46.10 46.10 52.8K
17:49 46.10 46.12 46.09 46.10 14.5K
17:50 46.10 46.12 46.09 46.12 8.2K
17:51 46.11 46.12 46.11 46.11 12.0K
17:52 46.10 46.12 46.10 46.11 24.7K
17:53 46.11 46.11 46.10 46.10 10.9K
17:54 46.10 46.11 46.10 46.11 12.9K
17:55 46.11 46.12 46.10 46.10 12.4K
17:56 46.11 46.13 46.11 46.13 11.2K
17:57 46.13 46.13 46.13 46.13 8.8K
17:58 46.11 46.12 46.11 46.12 11.2K
17:59 46.14 46.15 46.12 46.12 11.1K
18:00 46.12 46.12 46.10 46.11 8.7K
18:01 46.12 46.12 46.09 46.09 8.4K
18:02 46.09 46.09 46.07 46.09 11.5K
18:03 46.08 46.10 46.07 46.10 8.8K
18:04 46.07 46.10 46.07 46.10 4.0K
18:05 46.07 46.07 46.07 46.07 22.6K
18:06 46.07 46.07 46.07 46.07 14.0K
18:07 46.07 46.07 46.07 46.07 5.2K
18:08 46.07 46.08 46.07 46.07 3.1K
18:09 46.09 46.09 46.07 46.07 2.9K
18:10 46.07 46.09 46.07 46.09 4.3K
18:11 46.07 46.07 46.07 46.07 4.4K
18:12 46.07 46.11 46.07 46.08 9.2K
18:13 46.10 46.10 46.07 46.07 4.4K
18:14 46.08 46.10 46.07 46.07 2.7K
18:15 46.08 46.10 46.07 46.10 8.1K
18:16 46.11 46.13 46.11 46.12 12.8K
18:17 46.13 46.13 46.12 46.12 2.4K
18:18 46.12 46.12 46.11 46.11 10.8K
18:19 46.11 46.13 46.10 46.12 14.2K
18:20 46.11 46.11 46.04 46.05 132.4K
18:21 46.05 46.06 46.05 46.05 16.5K
18:22 46.06 46.06 46.06 46.06 12.8K
18:23 46.06 46.06 46.02 46.02 86.4K
18:24 46.02 46.03 46.02 46.02 27.6K
18:25 46.03 46.03 46.02 46.02 29.9K
18:26 46.02 46.04 46.02 46.04 40.2K
18:27 46.04 46.05 46.04 46.05 48.7K
18:28 46.04 46.05 46.04 46.05 8.4K
18:29 46.06 46.06 46.04 46.04 41.6K
18:30 46.03 46.05 46.03 46.05 6.6K
18:31 46.04 46.05 46.04 46.05 0.4K
18:32 46.04 46.06 46.04 46.05 3.8K
18:33 46.04 46.06 46.04 46.06 0.8K
18:34 46.06 46.06 46.05 46.05 5.2K
18:35 46.02 46.02 46.00 46.01 407.7K
18:36 46.01 46.02 45.97 46.00 138.0K
18:37 45.96 45.96 45.93 45.93 128.5K
18:38 45.92 45.95 45.92 45.95 16.4K
18:39 45.95 45.97 45.94 45.94 23.4K
18:45 45.94 45.94 45.94 45.94 67.4K
18:46 45.94 45.94 45.94 45.94 4.0K
18:47 45.94 45.94 45.94 45.94 3.8K
18:48 45.94 45.94 45.94 45.94 1.4K
18:49 45.94 45.94 45.94 45.94 1.4K
19:04 45.94 45.94 45.94 45.94 12.4K
19:05 45.94 45.94 45.93 45.94 6.2K
19:06 45.94 45.94 45.94 45.94 12.6K
19:07 45.96 45.98 45.96 45.98 114.3K
19:08 45.98 45.98 45.97 45.98 7.9K
19:09 45.98 45.98 45.97 45.97 15.7K
19:10 45.99 45.99 45.97 45.98 1.3K
19:11 45.99 45.99 45.98 45.99 0.3K
19:12 45.99 45.99 45.98 45.98 1.5K
19:13 45.98 46.01 45.98 46.01 4.4K
19:14 46.01 46.02 45.97 46.02 75.5K
19:15 46.02 46.02 46.01 46.01 3.8K
19:16 46.02 46.02 45.99 45.99 15.7K
19:17 45.96 46.00 45.96 46.00 16.7K
19:18 45.97 46.01 45.97 46.01 2.5K
19:19 46.00 46.01 46.00 46.01 0.4K
19:20 46.01 46.02 46.00 46.00 1.3K
19:21 46.02 46.03 46.02 46.03 20.9K
19:22 46.03 46.04 46.03 46.04 11.4K
19:23 46.04 46.05 46.04 46.05 13.9K
19:24 46.05 46.05 46.05 46.05 0.1K
19:25 46.05 46.05 46.04 46.05 1.4K
19:26 46.04 46.05 46.04 46.05 10.3K
19:27 46.05 46.05 46.05 46.05 18.2K
19:28 46.06 46.06 46.06 46.06 1.4K
19:29 46.06 46.07 46.06 46.07 5.8K
19:30 46.07 46.07 46.06 46.06 0.9K
19:31 46.07 46.07 46.06 46.06 5.9K
19:32 46.06 46.06 46.05 46.05 2.3K
19:33 46.05 46.06 46.05 46.06 0.7K
19:34 46.06 46.06 46.05 46.06 2.6K
19:35 46.07 46.07 46.07 46.07 2.1K
19:36 46.07 46.07 46.06 46.07 3.2K
19:37 46.06 46.07 46.06 46.06 1.2K
19:38 46.07 46.07 46.07 46.07 0.1K
19:39 46.07 46.07 46.07 46.07 1.8K
19:40 46.07 46.07 46.03 46.03 19.5K
19:41 46.03 46.03 46.02 46.02 0.8K
19:42 46.02 46.02 45.96 45.96 44.1K
19:43 45.93 45.93 45.92 45.92 11.2K
19:44 45.92 45.93 45.92 45.93 5.8K
19:45 45.92 45.93 45.92 45.92 2.1K
19:46 45.92 45.92 45.91 45.91 3.3K
19:47 45.91 45.91 45.91 45.91 22.4K
19:48 45.91 45.91 45.90 45.91 4.5K
19:49 45.90 45.91 45.90 45.91 3.0K
19:50 45.87 45.89 45.86 45.88 38.6K
19:51 45.88 45.88 45.88 45.88 4.7K
19:52 45.88 45.90 45.88 45.90 3.3K
19:53 45.90 45.90 45.89 45.90 5.3K
19:54 45.91 45.91 45.91 45.91 2.0K
19:55 45.91 45.91 45.89 45.90 4.8K
19:56 45.90 45.90 45.89 45.89 19.4K
19:57 45.90 45.90 45.90 45.90 3.7K
19:58 45.90 45.92 45.89 45.92 48.6K
19:59 45.92 45.93 45.92 45.93 3.2K
20:00 45.92 45.93 45.92 45.93 0.4K
20:01 45.92 45.93 45.92 45.93 1.6K
20:02 45.92 45.93 45.92 45.93 1.2K
20:03 45.93 45.93 45.93 45.93 4.1K
20:04 45.93 45.93 45.90 45.92 16.5K
20:05 45.92 45.92 45.92 45.92 3.5K
20:06 45.92 45.92 45.91 45.91 4.2K
20:07 45.91 45.95 45.91 45.95 32.4K
20:08 45.92 45.95 45.92 45.95 8.1K
20:09 45.95 45.95 45.95 45.95 3.3K
20:11 45.95 45.95 45.95 45.95 2.0K
20:12 45.95 45.95 45.95 45.95 4.4K
20:13 45.95 45.96 45.95 45.96 1.4K
20:14 45.96 45.96 45.96 45.96 2.2K
20:15 45.97 45.99 45.97 45.99 4.2K
20:16 45.99 45.99 45.97 45.97 8.6K
20:17 45.99 45.99 45.99 45.99 0.0K
20:18 45.98 45.99 45.95 45.99 10.5K
20:19 45.99 45.99 45.95 45.99 3.5K
20:20 45.99 45.99 45.98 45.98 2.3K
20:21 46.01 46.01 45.99 45.99 44.8K
20:22 46.00 46.00 46.00 46.00 8.5K
20:23 46.00 46.00 45.99 45.99 10.6K
20:24 45.99 45.99 45.99 45.99 0.8K
20:25 45.99 45.99 45.97 45.99 0.0K
20:26 45.97 45.98 45.97 45.97 2.7K
20:27 45.99 45.99 45.98 45.98 0.2K
20:28 45.99 46.01 45.99 46.01 2.5K
20:29 46.00 46.00 46.00 46.00 0.9K
20:30 46.00 46.02 46.00 46.02 2.2K
20:31 46.00 46.02 46.00 46.00 6.5K
20:32 45.99 46.02 45.99 46.02 4.9K
20:33 46.04 46.07 46.04 46.07 43.4K
20:34 46.07 46.07 46.07 46.07 0.1K
20:35 46.06 46.06 46.06 46.06 0.6K
20:36 46.04 46.06 46.04 46.06 0.7K
20:37 46.06 46.07 46.06 46.07 14.1K
20:38 46.07 46.07 46.07 46.07 0.0K
20:39 46.06 46.06 46.06 46.06 1.1K
20:40 46.06 46.06 46.06 46.06 1.3K
20:41 46.06 46.06 46.06 46.06 0.1K
20:42 46.06 46.06 46.05 46.05 0.6K
20:43 46.05 46.05 46.02 46.02 7.1K
20:44 46.04 46.04 46.04 46.04 0.5K
20:45 46.02 46.04 46.02 46.04 0.4K
20:46 46.03 46.04 46.03 46.04 0.4K
20:47 46.03 46.04 46.03 46.04 0.6K
20:48 46.04 46.04 46.04 46.04 0.0K
20:49 46.04 46.04 46.02 46.02 0.9K
20:50 46.03 46.03 46.02 46.02 0.2K
20:51 46.03 46.03 46.02 46.02 3.9K
20:52 46.02 46.02 45.99 45.99 51.6K
20:53 45.99 45.99 45.99 45.99 1.4K
20:54 45.99 45.99 45.99 45.99 0.6K
20:55 45.99 45.99 45.99 45.99 1.0K
20:56 45.98 45.99 45.98 45.98 5.0K
20:58 45.98 45.98 45.98 45.98 1.0K
20:59 45.98 45.98 45.98 45.98 0.0K
21:00 45.98 45.98 45.98 45.98 0.0K
21:01 45.98 45.98 45.98 45.98 0.0K
21:02 45.96 45.97 45.96 45.97 3.8K
21:03 45.97 45.98 45.96 45.98 1.6K
21:04 46.00 46.00 46.00 46.00 0.2K
21:05 46.00 46.00 46.00 46.00 1.1K
21:06 46.00 46.00 46.00 46.00 0.0K
21:07 46.01 46.01 46.01 46.01 5.5K
21:08 46.01 46.01 46.01 46.01 0.0K
21:09 46.01 46.01 46.01 46.01 0.1K
21:10 46.01 46.01 46.01 46.01 1.0K
21:11 46.01 46.01 46.01 46.01 2.4K
21:12 46.03 46.03 46.03 46.03 0.5K
21:13 46.03 46.06 46.03 46.06 15.6K
21:14 46.08 46.13 46.08 46.13 126.5K
21:15 46.13 46.13 46.12 46.12 3.3K
21:16 46.12 46.13 46.12 46.12 3.2K
21:17 46.14 46.14 46.14 46.14 23.5K
21:19 46.14 46.14 46.14 46.14 0.2K
21:20 46.14 46.15 46.14 46.15 14.5K
21:21 46.15 46.15 46.15 46.15 6.2K
21:22 46.16 46.16 46.16 46.16 0.2K
21:23 46.16 46.16 46.16 46.16 2.1K
21:24 46.16 46.16 46.15 46.15 0.2K
21:25 46.16 46.16 46.16 46.16 0.6K
21:26 46.16 46.16 46.16 46.16 0.6K
21:27 46.16 46.16 46.15 46.15 5.1K
21:28 46.15 46.16 46.15 46.16 1.3K
21:29 46.16 46.16 46.15 46.15 11.8K
21:30 46.15 46.15 46.13 46.13 16.8K
21:31 46.11 46.11 46.11 46.11 3.7K
21:32 46.10 46.10 46.10 46.10 1.5K
21:33 46.10 46.10 46.10 46.10 0.6K
21:34 46.10 46.10 46.09 46.09 2.1K
21:35 46.09 46.09 46.09 46.09 2.2K
21:36 46.09 46.09 46.08 46.09 1.2K
21:37 46.09 46.09 46.09 46.09 0.5K
21:38 46.09 46.10 46.09 46.10 0.6K
21:39 46.10 46.10 46.10 46.10 0.0K
21:40 46.10 46.10 46.10 46.10 0.7K
21:41 46.10 46.10 46.09 46.09 3.1K
21:42 46.10 46.10 46.10 46.10 1.0K
21:43 46.08 46.09 46.08 46.09 5.4K
21:44 46.09 46.09 46.09 46.09 0.1K
21:46 46.09 46.09 46.09 46.09 0.6K
21:48 46.08 46.10 46.08 46.10 0.3K
21:49 46.09 46.09 46.09 46.09 0.1K
21:50 46.08 46.09 46.08 46.09 1.0K
21:51 46.09 46.09 46.09 46.09 1.5K
21:52 46.09 46.09 46.09 46.09 0.8K
21:53 46.08 46.08 46.08 46.08 0.1K
21:54 46.09 46.09 46.09 46.09 0.1K
21:55 46.09 46.09 46.09 46.09 0.0K
21:56 46.08 46.08 46.08 46.08 0.1K
21:57 46.09 46.09 46.09 46.09 0.5K
21:58 46.08 46.09 46.08 46.09 0.2K
21:59 46.09 46.09 46.08 46.09 1.2K
22:00 46.09 46.10 46.06 46.10 5.1K
22:01 46.10 46.10 46.09 46.09 0.5K
22:02 46.09 46.09 46.09 46.09 0.1K
22:03 46.09 46.09 46.09 46.09 0.7K
22:04 46.09 46.12 46.09 46.12 30.1K
22:05 46.11 46.12 46.11 46.12 0.8K
22:06 46.12 46.12 46.08 46.12 0.3K
22:07 46.12 46.12 46.12 46.12 6.2K
22:08 46.12 46.12 46.12 46.12 0.0K
22:09 46.12 46.12 46.08 46.08 1.7K
22:10 46.12 46.12 46.08 46.08 0.2K
22:12 46.11 46.11 46.11 46.11 5.0K
22:13 46.13 46.16 46.13 46.16 4.0K
22:14 46.15 46.15 46.14 46.14 0.6K
22:15 46.14 46.14 46.14 46.14 0.0K
22:17 46.16 46.16 46.16 46.16 0.0K
22:18 46.16 46.16 46.12 46.16 2.8K
22:20 46.13 46.15 46.13 46.15 0.1K
22:21 46.13 46.13 46.12 46.12 0.1K
22:22 46.15 46.15 46.12 46.15 0.6K
22:23 46.15 46.15 46.14 46.14 0.7K
22:24 46.14 46.14 46.14 46.14 0.1K
22:25 46.13 46.14 46.13 46.14 0.3K
22:26 46.14 46.14 46.14 46.14 0.5K
22:28 46.14 46.14 46.12 46.14 3.7K
22:29 46.16 46.16 46.15 46.15 2.2K
22:30 46.15 46.15 46.15 46.15 0.2K
22:31 46.15 46.15 46.15 46.15 0.5K
22:32 46.16 46.16 46.16 46.16 0.0K
22:33 46.16 46.16 46.16 46.16 0.2K
22:34 46.16 46.16 46.16 46.16 4.2K
22:35 46.12 46.12 46.12 46.12 3.2K
22:37 46.12 46.12 46.12 46.12 1.0K
22:39 46.13 46.13 46.13 46.13 0.1K
22:40 46.12 46.12 46.12 46.12 4.0K
22:41 46.12 46.12 46.12 46.12 0.3K
22:42 46.12 46.12 46.12 46.12 0.0K
22:43 46.12 46.12 46.11 46.11 0.1K
22:44 46.10 46.10 46.10 46.10 0.5K
22:45 46.12 46.12 46.12 46.12 0.0K
22:46 46.10 46.10 46.10 46.10 0.0K
22:47 46.10 46.10 46.10 46.10 0.1K
22:48 46.10 46.10 46.10 46.10 0.0K
22:49 46.10 46.10 46.10 46.10 4.7K
22:50 46.10 46.10 46.09 46.10 0.1K
22:51 46.12 46.12 46.08 46.08 26.5K
22:53 46.11 46.11 46.11 46.11 0.0K
22:54 46.09 46.09 46.09 46.09 0.3K
22:55 46.08 46.08 46.08 46.08 7.8K
22:56 46.11 46.11 46.11 46.11 0.2K
22:57 46.11 46.11 46.10 46.10 0.2K
22:58 46.11 46.11 46.10 46.10 0.3K
22:59 46.10 46.11 46.10 46.11 1.3K
23:00 46.11 46.11 46.11 46.11 0.4K
23:01 46.12 46.12 46.12 46.12 4.0K
23:02 46.12 46.12 46.12 46.12 0.3K
23:03 46.12 46.12 46.12 46.12 0.0K
23:04 46.10 46.12 46.10 46.12 0.7K
23:05 46.12 46.12 46.11 46.12 0.2K
23:06 46.12 46.12 46.12 46.12 0.0K
23:07 46.12 46.12 46.12 46.12 0.7K
23:08 46.12 46.12 46.11 46.11 2.3K
23:09 46.10 46.11 46.10 46.11 0.1K
23:10 46.10 46.10 46.10 46.10 2.5K
23:11 46.11 46.11 46.10 46.10 0.6K
23:12 46.10 46.11 46.10 46.11 0.8K
23:13 46.11 46.11 46.11 46.11 0.8K
23:14 46.09 46.09 46.09 46.09 0.2K
23:15 46.10 46.10 46.10 46.10 1.2K
23:16 46.10 46.10 46.10 46.10 0.7K
23:17 46.10 46.10 46.08 46.08 0.3K
23:18 46.10 46.10 46.10 46.10 0.0K
23:19 46.06 46.06 46.06 46.06 6.0K
23:20 46.06 46.06 46.06 46.06 1.8K
23:21 46.06 46.06 46.06 46.06 0.4K
23:22 46.06 46.06 46.06 46.06 2.6K
23:23 46.05 46.06 46.05 46.06 11.9K
23:24 46.06 46.08 46.06 46.08 1.5K
23:25 46.05 46.08 46.05 46.08 1.7K
23:26 46.08 46.08 46.04 46.04 6.4K
23:27 46.07 46.07 46.07 46.07 1.6K
23:28 46.05 46.05 46.05 46.05 0.5K
23:29 46.05 46.05 46.05 46.05 0.0K
23:30 46.05 46.05 46.03 46.05 1.1K
23:31 46.04 46.04 46.04 46.04 3.4K
23:32 46.04 46.05 46.03 46.05 3.6K
23:33 46.06 46.06 46.05 46.05 7.7K
23:34 46.06 46.06 46.06 46.06 0.1K
23:36 46.05 46.05 46.05 46.05 0.2K
23:37 46.03 46.03 46.03 46.03 4.4K
23:38 46.06 46.06 46.06 46.06 0.1K
23:40 46.05 46.05 46.05 46.05 2.2K
23:41 46.04 46.04 46.03 46.03 0.1K
23:42 46.04 46.04 46.02 46.04 13.7K
23:43 46.04 46.04 46.03 46.03 0.2K
23:44 46.04 46.07 46.03 46.03 9.2K
23:45 46.07 46.08 46.07 46.08 1.4K
23:46 46.07 46.07 46.07 46.07 0.1K
23:47 46.07 46.07 46.05 46.07 21.0K
23:48 46.07 46.07 46.02 46.02 5.3K
23:49 46.05 46.06 46.01 46.01 17.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available