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
07:00 46.44 46.44 46.34 46.34 53.7K
07:01 46.36 46.42 46.35 46.42 13.0K
07:02 46.36 46.40 46.36 46.40 1.0K
07:03 46.40 46.40 46.37 46.37 1.9K
07:04 46.40 46.44 46.40 46.44 4.8K
07:05 46.42 46.42 46.42 46.42 0.4K
07:06 46.44 46.44 46.42 46.42 1.4K
07:07 46.42 46.45 46.42 46.45 0.2K
07:08 46.45 46.45 46.43 46.43 0.1K
07:09 46.45 46.45 46.41 46.43 38.3K
07:10 46.40 46.40 46.40 46.40 0.1K
07:11 46.43 46.43 46.43 46.43 2.4K
07:12 46.43 46.43 46.40 46.40 2.7K
07:13 46.38 46.40 46.38 46.40 2.4K
07:14 46.40 46.41 46.40 46.41 0.4K
07:15 46.41 46.41 46.41 46.41 0.3K
07:17 46.40 46.41 46.40 46.41 0.4K
07:18 46.40 46.40 46.39 46.39 1.8K
07:19 46.40 46.40 46.40 46.40 0.2K
07:20 46.39 46.39 46.35 46.35 12.1K
07:21 46.39 46.39 46.39 46.39 0.1K
07:22 46.39 46.39 46.39 46.39 0.0K
07:24 46.39 46.39 46.39 46.39 0.0K
07:25 46.36 46.39 46.36 46.39 0.2K
07:27 46.39 46.39 46.39 46.39 0.1K
07:31 46.39 46.39 46.37 46.37 0.1K
07:33 46.39 46.39 46.39 46.39 0.2K
07:34 46.38 46.38 46.38 46.38 0.2K
07:35 46.38 46.38 46.38 46.38 0.2K
07:36 46.39 46.39 46.39 46.39 0.0K
07:37 46.38 46.38 46.38 46.38 42.3K
07:38 46.37 46.37 46.37 46.37 0.4K
07:39 46.37 46.37 46.37 46.37 1.1K
07:40 46.37 46.37 46.37 46.37 0.0K
07:42 46.38 46.38 46.38 46.38 0.3K
07:43 46.36 46.36 46.36 46.36 29.9K
07:45 46.36 46.36 46.35 46.35 1.5K
07:46 46.36 46.36 46.36 46.36 0.1K
07:47 46.35 46.35 46.35 46.35 0.0K
07:48 46.36 46.36 46.36 46.36 0.0K
07:49 46.36 46.36 46.36 46.36 0.1K
07:50 46.36 46.36 46.36 46.36 0.2K
07:52 46.36 46.36 46.36 46.36 0.2K
07:53 46.35 46.35 46.35 46.35 0.0K
07:54 46.35 46.36 46.35 46.36 1.2K
07:55 46.36 46.36 46.35 46.35 2.2K
07:56 46.36 46.36 46.33 46.36 11.8K
07:57 46.30 46.30 46.30 46.30 8.4K
07:58 46.30 46.30 46.30 46.30 2.0K
07:59 46.33 46.33 46.30 46.30 0.1K
08:02 46.30 46.30 46.30 46.30 0.9K
08:03 46.30 46.30 46.30 46.30 0.1K
08:04 46.30 46.30 46.30 46.30 0.0K
08:05 46.29 46.29 46.29 46.29 2.0K
08:06 46.29 46.29 46.29 46.29 2.0K
08:07 46.28 46.28 46.25 46.25 0.8K
08:08 46.27 46.27 46.25 46.25 1.1K
08:09 46.25 46.25 46.24 46.24 1.3K
08:10 46.24 46.24 46.24 46.24 0.0K
08:11 46.24 46.24 46.24 46.24 0.2K
08:12 46.25 46.26 46.25 46.26 1.3K
08:13 46.27 46.29 46.27 46.29 0.6K
08:14 46.29 46.29 46.26 46.26 0.0K
08:15 46.29 46.29 46.29 46.29 0.1K
08:16 46.25 46.30 46.25 46.30 10.3K
08:17 46.26 46.26 46.26 46.26 0.0K
08:18 46.30 46.30 46.30 46.30 1.0K
08:19 46.30 46.30 46.30 46.30 0.1K
08:20 46.26 46.26 46.26 46.26 0.2K
08:22 46.26 46.26 46.25 46.25 0.5K
08:23 46.26 46.26 46.25 46.25 0.0K
08:24 46.26 46.26 46.26 46.26 0.1K
08:26 46.30 46.30 46.30 46.30 0.0K
08:27 46.26 46.26 46.26 46.26 1.5K
08:28 46.29 46.29 46.29 46.29 1.7K
08:29 46.25 46.28 46.25 46.28 1.6K
08:31 46.28 46.28 46.28 46.28 0.3K
08:32 46.28 46.30 46.28 46.30 0.3K
08:33 46.28 46.28 46.28 46.28 15.2K
08:36 46.28 46.28 46.28 46.28 0.5K
08:37 46.30 46.30 46.30 46.30 0.1K
08:39 46.30 46.30 46.28 46.28 1.6K
08:41 46.34 46.34 46.34 46.34 1.0K
08:42 46.34 46.34 46.34 46.34 0.0K
08:43 46.30 46.30 46.30 46.30 0.0K
08:45 46.34 46.34 46.34 46.34 0.2K
08:47 46.36 46.36 46.36 46.36 0.2K
08:49 46.34 46.34 46.34 46.34 0.0K
08:50 46.34 46.36 46.34 46.36 0.0K
08:51 46.36 46.36 46.34 46.34 0.1K
08:53 46.35 46.35 46.35 46.35 0.0K
08:54 46.34 46.35 46.34 46.35 0.0K
08:56 46.35 46.35 46.35 46.35 0.0K
08:57 46.35 46.35 46.35 46.35 0.0K
08:58 46.36 46.36 46.35 46.35 0.0K
08:59 46.36 46.36 46.36 46.36 0.0K
09:00 46.38 46.38 46.38 46.38 7.5K
09:01 46.38 46.38 46.38 46.38 8.8K
09:02 46.37 46.38 46.37 46.38 1.4K
09:03 46.38 46.38 46.38 46.38 0.9K
09:04 46.44 46.45 46.44 46.44 20.5K
09:05 46.44 46.44 46.44 46.44 0.0K
09:06 46.42 46.54 46.42 46.54 128.4K
09:07 46.55 46.55 46.54 46.55 13.6K
09:08 46.55 46.56 46.54 46.54 51.9K
09:09 46.54 46.54 46.50 46.50 71.1K
09:10 46.47 46.49 46.47 46.49 34.8K
09:11 46.50 46.50 46.50 46.50 29.9K
09:12 46.50 46.50 46.49 46.49 1.3K
09:13 46.50 46.52 46.50 46.51 51.3K
09:14 46.52 46.54 46.52 46.54 30.0K
09:15 46.56 46.58 46.56 46.57 145.4K
09:16 46.57 46.57 46.52 46.52 54.2K
09:17 46.49 46.52 46.49 46.52 2.5K
09:18 46.52 46.52 46.50 46.50 23.1K
09:19 46.52 46.52 46.51 46.51 8.3K
09:20 46.51 46.51 46.51 46.51 0.0K
09:21 46.52 46.57 46.51 46.56 21.4K
09:22 46.53 46.53 46.52 46.52 5.1K
09:23 46.55 46.55 46.55 46.55 1.0K
09:24 46.55 46.55 46.55 46.55 0.5K
09:25 46.56 46.56 46.55 46.55 3.1K
09:26 46.57 46.58 46.52 46.52 28.6K
09:27 46.52 46.55 46.52 46.55 0.3K
09:28 46.57 46.59 46.55 46.55 4.6K
09:29 46.56 46.56 46.56 46.56 0.0K
09:30 46.56 46.56 46.56 46.56 1.4K
09:31 46.56 46.56 46.53 46.53 11.0K
09:32 46.54 46.54 46.53 46.54 1.1K
09:33 46.54 46.54 46.54 46.54 0.2K
09:34 46.54 46.54 46.53 46.53 0.0K
09:35 46.54 46.54 46.53 46.54 0.2K
09:36 46.54 46.54 46.54 46.54 0.2K
09:37 46.53 46.53 46.53 46.53 10.0K
09:38 46.54 46.54 46.54 46.54 0.0K
09:39 46.53 46.53 46.53 46.53 2.2K
09:40 46.53 46.54 46.53 46.54 1.2K
09:41 46.54 46.54 46.53 46.53 1.1K
09:42 46.53 46.53 46.52 46.52 8.9K
09:43 46.53 46.53 46.53 46.53 0.0K
09:45 46.53 46.54 46.53 46.54 13.0K
09:46 46.53 46.54 46.53 46.54 3.3K
09:47 46.53 46.54 46.53 46.53 0.2K
09:48 46.53 46.55 46.53 46.55 6.2K
09:49 46.55 46.56 46.55 46.56 1.3K
09:50 46.56 46.56 46.54 46.56 2.1K
09:51 46.57 46.57 46.57 46.57 6.0K
09:52 46.55 46.55 46.55 46.55 2.2K
09:53 46.57 46.57 46.55 46.57 5.7K
09:54 46.57 46.57 46.57 46.57 1.1K
09:55 46.57 46.58 46.57 46.57 8.0K
09:56 46.58 46.58 46.57 46.57 0.2K
09:57 46.58 46.58 46.56 46.56 0.8K
09:58 46.58 46.60 46.55 46.60 17.1K
09:59 46.60 46.60 46.57 46.57 33.8K
10:00 46.57 46.57 46.56 46.56 29.1K
10:01 46.55 46.55 46.54 46.54 14.7K
10:02 46.56 46.58 46.55 46.56 76.4K
10:03 46.56 46.58 46.56 46.56 38.7K
10:04 46.55 46.62 46.54 46.62 118.8K
10:05 46.61 46.63 46.59 46.62 58.8K
10:06 46.57 46.59 46.55 46.55 14.1K
10:07 46.54 46.54 46.50 46.50 94.9K
10:08 46.53 46.53 46.50 46.50 4.6K
10:09 46.51 46.51 46.50 46.50 7.3K
10:10 46.50 46.53 46.50 46.53 25.2K
10:11 46.54 46.54 46.53 46.53 0.5K
10:12 46.53 46.53 46.53 46.53 4.3K
10:13 46.53 46.53 46.53 46.53 4.9K
10:14 46.52 46.52 46.51 46.51 11.7K
10:15 46.52 46.54 46.52 46.54 13.0K
10:16 46.54 46.54 46.54 46.54 6.8K
10:17 46.54 46.59 46.54 46.59 15.0K
10:18 46.62 46.62 46.53 46.53 85.0K
10:19 46.48 46.48 46.46 46.48 223.1K
10:20 46.47 46.48 46.47 46.48 7.1K
10:21 46.48 46.50 46.48 46.50 15.5K
10:22 46.53 46.54 46.51 46.54 6.3K
10:23 46.54 46.55 46.54 46.54 26.7K
10:24 46.55 46.55 46.54 46.54 1.1K
10:25 46.55 46.56 46.55 46.56 7.2K
10:26 46.56 46.56 46.54 46.54 0.3K
10:27 46.54 46.55 46.54 46.55 7.2K
10:28 46.55 46.55 46.54 46.54 1.3K
10:29 46.54 46.54 46.54 46.54 0.2K
10:30 46.54 46.55 46.54 46.55 0.1K
10:31 46.55 46.55 46.54 46.55 1.1K
10:32 46.55 46.55 46.54 46.54 0.6K
10:33 46.54 46.54 46.49 46.51 54.8K
10:34 46.51 46.51 46.50 46.50 3.4K
10:35 46.50 46.50 46.48 46.49 0.6K
10:36 46.48 46.49 46.48 46.48 1.1K
10:37 46.48 46.51 46.48 46.51 12.5K
10:38 46.51 46.52 46.51 46.52 0.0K
10:39 46.52 46.52 46.51 46.51 0.3K
10:40 46.51 46.51 46.50 46.50 8.4K
10:41 46.50 46.50 46.50 46.50 8.9K
10:42 46.50 46.51 46.50 46.51 1.3K
10:43 46.51 46.51 46.50 46.50 5.3K
10:44 46.50 46.51 46.50 46.50 0.7K
10:45 46.49 46.50 46.49 46.50 0.4K
10:46 46.49 46.50 46.49 46.49 12.0K
10:47 46.49 46.49 46.48 46.48 2.1K
10:48 46.49 46.49 46.48 46.48 8.0K
10:49 46.48 46.49 46.48 46.49 2.8K
10:50 46.48 46.49 46.48 46.49 0.4K
10:51 46.49 46.61 46.48 46.61 231.5K
10:52 46.61 46.67 46.60 46.67 146.0K
10:53 46.70 46.71 46.70 46.71 90.4K
10:54 46.71 46.71 46.63 46.63 124.6K
10:55 46.64 46.64 46.61 46.61 3.8K
10:56 46.57 46.61 46.57 46.61 130.3K
10:57 46.61 46.61 46.59 46.60 23.3K
10:58 46.59 46.59 46.56 46.58 8.7K
10:59 46.58 46.66 46.58 46.65 98.6K
11:00 46.64 46.64 46.59 46.60 60.9K
11:01 46.61 46.61 46.59 46.59 2.3K
11:02 46.57 46.57 46.49 46.52 81.1K
11:03 46.51 46.52 46.49 46.51 30.6K
11:04 46.51 46.59 46.51 46.59 15.8K
11:05 46.57 46.58 46.56 46.58 46.8K
11:06 46.59 46.60 46.57 46.57 14.8K
11:07 46.56 46.60 46.56 46.60 2.8K
11:08 46.60 46.60 46.58 46.58 34.2K
11:09 46.58 46.59 46.57 46.59 6.7K
11:10 46.59 46.60 46.58 46.60 7.8K
11:11 46.59 46.60 46.59 46.60 2.7K
11:12 46.60 46.60 46.60 46.60 63.4K
11:13 46.62 46.65 46.62 46.65 34.0K
11:14 46.64 46.65 46.64 46.65 2.8K
11:15 46.65 46.65 46.62 46.62 50.8K
11:16 46.64 46.64 46.60 46.60 30.5K
11:17 46.59 46.59 46.57 46.58 19.5K
11:18 46.58 46.58 46.55 46.55 54.0K
11:19 46.55 46.56 46.55 46.56 6.2K
11:20 46.56 46.56 46.55 46.56 5.1K
11:21 46.56 46.58 46.56 46.58 2.8K
11:22 46.58 46.59 46.56 46.56 6.0K
11:23 46.56 46.59 46.56 46.59 15.1K
11:24 46.59 46.59 46.59 46.59 3.4K
11:25 46.58 46.58 46.56 46.57 45.1K
11:26 46.57 46.57 46.57 46.57 2.1K
11:27 46.58 46.59 46.57 46.59 2.6K
11:28 46.58 46.59 46.57 46.59 3.1K
11:29 46.59 46.59 46.57 46.57 7.8K
11:30 46.57 46.58 46.57 46.57 12.8K
11:31 46.57 46.57 46.56 46.57 11.9K
11:32 46.57 46.59 46.56 46.59 2.8K
11:33 46.58 46.59 46.58 46.59 7.1K
11:34 46.59 46.59 46.59 46.59 2.5K
11:35 46.59 46.59 46.59 46.59 2.6K
11:36 46.59 46.60 46.58 46.58 27.2K
11:37 46.58 46.58 46.57 46.57 4.7K
11:38 46.57 46.57 46.55 46.56 13.4K
11:39 46.55 46.55 46.55 46.55 2.2K
11:40 46.55 46.56 46.55 46.55 5.2K
11:41 46.54 46.54 46.53 46.54 2.1K
11:42 46.54 46.54 46.54 46.54 3.1K
11:43 46.54 46.54 46.54 46.54 3.2K
11:44 46.54 46.54 46.54 46.54 2.2K
11:45 46.54 46.62 46.54 46.62 139.4K
11:46 46.65 46.65 46.64 46.64 187.8K
11:47 46.67 46.67 46.66 46.67 11.7K
11:48 46.67 46.78 46.67 46.78 129.6K
11:49 46.78 46.78 46.73 46.73 168.0K
11:50 46.73 46.74 46.72 46.74 50.6K
11:51 46.72 46.72 46.67 46.67 18.4K
11:52 46.68 46.73 46.67 46.73 11.2K
11:53 46.72 46.73 46.72 46.72 9.0K
11:54 46.73 46.73 46.72 46.73 3.5K
11:55 46.73 46.73 46.72 46.73 3.2K
11:56 46.73 46.73 46.71 46.71 25.1K
11:57 46.71 46.71 46.67 46.69 4.7K
11:58 46.70 46.70 46.69 46.70 3.6K
11:59 46.70 46.70 46.69 46.70 2.9K
12:00 46.71 46.74 46.71 46.74 37.9K
12:01 46.74 46.75 46.74 46.75 10.7K
12:02 46.75 46.76 46.75 46.76 15.9K
12:03 46.76 46.76 46.67 46.67 38.4K
12:04 46.68 46.70 46.68 46.70 4.7K
12:05 46.69 46.70 46.68 46.70 5.2K
12:06 46.72 46.72 46.70 46.71 4.6K
12:07 46.74 46.75 46.73 46.74 4.9K
12:08 46.73 46.73 46.68 46.70 40.0K
12:09 46.71 46.71 46.66 46.66 28.8K
12:10 46.66 46.66 46.64 46.65 3.8K
12:11 46.65 46.66 46.65 46.66 7.0K
12:12 46.67 46.72 46.67 46.72 5.8K
12:13 46.71 46.71 46.71 46.71 9.3K
12:14 46.70 46.70 46.66 46.66 18.5K
12:15 46.68 46.69 46.66 46.69 2.5K
12:16 46.69 46.69 46.68 46.69 8.1K
12:17 46.69 46.72 46.69 46.72 6.6K
12:18 46.72 46.74 46.71 46.72 7.4K
12:19 46.72 46.73 46.72 46.73 4.8K
12:20 46.70 46.70 46.66 46.66 26.6K
12:21 46.69 46.71 46.69 46.70 5.2K
12:22 46.71 46.71 46.71 46.71 2.5K
12:23 46.71 46.71 46.70 46.70 7.1K
12:24 46.70 46.70 46.69 46.70 6.9K
12:25 46.69 46.69 46.69 46.69 2.8K
12:26 46.69 46.69 46.69 46.69 4.8K
12:27 46.69 46.69 46.69 46.69 19.6K
12:28 46.70 46.70 46.69 46.70 2.7K
12:29 46.69 46.70 46.68 46.68 10.2K
12:30 46.68 46.69 46.67 46.69 6.1K
12:31 46.69 46.69 46.68 46.68 22.4K
12:32 46.67 46.67 46.62 46.63 17.9K
12:33 46.65 46.65 46.60 46.63 49.2K
12:34 46.63 46.63 46.63 46.63 2.6K
12:35 46.62 46.63 46.59 46.60 41.4K
12:36 46.59 46.64 46.59 46.61 8.7K
12:37 46.61 46.65 46.61 46.65 8.0K
12:38 46.65 46.65 46.60 46.65 104.1K
12:39 46.65 46.66 46.64 46.66 5.7K
12:40 46.66 46.69 46.66 46.69 4.1K
12:41 46.70 46.70 46.69 46.69 17.8K
12:42 46.66 46.69 46.66 46.68 3.0K
12:43 46.69 46.70 46.69 46.70 5.7K
12:44 46.70 46.70 46.69 46.70 20.3K
12:45 46.70 46.70 46.70 46.70 8.8K
12:46 46.71 46.71 46.70 46.70 7.0K
12:47 46.70 46.71 46.70 46.71 2.6K
12:48 46.71 46.71 46.70 46.71 3.3K
12:49 46.71 46.73 46.71 46.72 9.1K
12:50 46.73 46.75 46.70 46.70 19.7K
12:51 46.70 46.70 46.68 46.69 3.3K
12:52 46.69 46.70 46.69 46.70 2.6K
12:53 46.70 46.72 46.70 46.72 3.4K
12:54 46.72 46.72 46.72 46.72 5.1K
12:55 46.72 46.73 46.72 46.73 19.0K
12:56 46.73 46.73 46.72 46.72 3.3K
12:57 46.73 46.73 46.71 46.71 8.4K
12:58 46.72 46.72 46.69 46.70 17.8K
12:59 46.71 46.72 46.71 46.72 4.7K
13:00 46.72 46.72 46.70 46.70 3.8K
13:01 46.70 46.71 46.69 46.71 3.8K
13:02 46.71 46.71 46.70 46.70 2.3K
13:03 46.67 46.71 46.67 46.71 3.4K
13:04 46.70 46.78 46.70 46.78 285.3K
13:05 46.84 46.84 46.80 46.83 383.1K
13:06 46.82 46.82 46.82 46.82 10.2K
13:07 46.82 46.82 46.81 46.82 2.3K
13:08 46.81 46.81 46.72 46.74 56.5K
13:09 46.73 46.73 46.71 46.71 7.3K
13:10 46.70 46.71 46.63 46.64 304.6K
13:11 46.64 46.68 46.64 46.67 12.9K
13:12 46.66 46.66 46.65 46.66 45.2K
13:13 46.65 46.67 46.65 46.67 2.7K
13:14 46.66 46.66 46.66 46.66 12.0K
13:15 46.66 46.66 46.63 46.65 4.6K
13:16 46.66 46.66 46.64 46.65 2.6K
13:17 46.66 46.66 46.66 46.66 3.5K
13:18 46.67 46.67 46.65 46.65 2.2K
13:19 46.67 46.67 46.65 46.65 5.7K
13:20 46.65 46.65 46.61 46.61 66.3K
13:21 46.58 46.60 46.58 46.59 27.1K
13:22 46.59 46.62 46.58 46.62 9.7K
13:23 46.63 46.65 46.63 46.65 36.7K
13:24 46.63 46.66 46.63 46.64 2.6K
13:25 46.64 46.67 46.64 46.67 2.2K
13:26 46.67 46.67 46.65 46.65 27.6K
13:27 46.66 46.66 46.65 46.65 2.6K
13:28 46.65 46.65 46.61 46.63 6.8K
13:29 46.61 46.63 46.61 46.62 6.8K
13:30 46.62 46.62 46.56 46.60 163.6K
13:31 46.62 46.62 46.61 46.62 3.1K
13:32 46.65 46.67 46.65 46.67 52.9K
13:33 46.67 46.67 46.67 46.67 3.7K
13:34 46.68 46.70 46.68 46.70 20.1K
13:35 46.70 46.71 46.70 46.71 10.7K
13:36 46.70 46.72 46.69 46.69 29.0K
13:37 46.66 46.68 46.66 46.66 13.2K
13:38 46.66 46.67 46.65 46.66 3.2K
13:39 46.66 46.68 46.65 46.68 2.7K
13:40 46.67 46.67 46.65 46.66 2.6K
13:41 46.66 46.68 46.66 46.68 3.2K
13:42 46.68 46.68 46.67 46.68 3.2K
13:43 46.68 46.68 46.66 46.66 2.4K
13:44 46.67 46.69 46.67 46.69 2.5K
13:45 46.69 46.69 46.68 46.69 4.5K
13:46 46.69 46.69 46.68 46.68 2.3K
13:47 46.69 46.69 46.68 46.68 5.7K
13:48 46.68 46.69 46.68 46.69 2.6K
13:49 46.69 46.69 46.65 46.68 32.7K
13:50 46.69 46.70 46.69 46.70 26.5K
13:51 46.72 46.72 46.71 46.72 6.1K
13:52 46.72 46.72 46.71 46.71 3.1K
13:53 46.73 46.73 46.70 46.71 18.4K
13:54 46.72 46.72 46.71 46.72 7.5K
13:55 46.71 46.72 46.71 46.72 3.2K
13:56 46.71 46.71 46.71 46.71 14.2K
13:57 46.71 46.71 46.70 46.70 3.6K
13:58 46.70 46.70 46.68 46.69 3.6K
13:59 46.70 46.70 46.69 46.70 3.5K
14:00 46.69 46.71 46.69 46.71 13.4K
14:01 46.71 46.71 46.71 46.71 2.1K
14:02 46.71 46.71 46.69 46.71 2.8K
14:03 46.71 46.71 46.69 46.70 2.7K
14:04 46.70 46.70 46.68 46.70 5.3K
14:05 46.69 46.70 46.69 46.70 2.7K
14:06 46.69 46.71 46.69 46.70 2.6K
14:07 46.70 46.70 46.68 46.69 3.9K
14:08 46.69 46.69 46.69 46.69 2.0K
14:09 46.70 46.70 46.68 46.68 12.6K
14:10 46.68 46.68 46.67 46.67 10.8K
14:11 46.67 46.67 46.66 46.67 5.5K
14:12 46.67 46.67 46.66 46.67 2.6K
14:13 46.66 46.67 46.66 46.67 3.8K
14:14 46.67 46.68 46.66 46.68 3.3K
14:15 46.68 46.68 46.67 46.68 2.9K
14:16 46.69 46.70 46.69 46.70 2.5K
14:17 46.70 46.71 46.70 46.70 6.6K
14:18 46.71 46.71 46.71 46.71 4.4K
14:19 46.70 46.71 46.70 46.71 2.8K
14:20 46.71 46.71 46.69 46.71 5.8K
14:21 46.71 46.71 46.71 46.71 2.2K
14:22 46.71 46.71 46.70 46.70 4.5K
14:23 46.70 46.70 46.69 46.69 9.2K
14:24 46.69 46.69 46.69 46.69 2.5K
14:25 46.68 46.69 46.68 46.68 2.3K
14:26 46.69 46.70 46.68 46.70 3.2K
14:27 46.70 46.70 46.69 46.70 2.6K
14:28 46.70 46.70 46.69 46.69 3.2K
14:29 46.69 46.69 46.68 46.69 21.5K
14:30 46.67 46.69 46.67 46.69 2.7K
14:31 46.68 46.70 46.68 46.70 5.8K
14:32 46.70 46.70 46.69 46.70 3.8K
14:33 46.70 46.70 46.70 46.70 9.6K
14:34 46.70 46.70 46.69 46.70 4.3K
14:35 46.70 46.70 46.70 46.70 2.5K
14:36 46.70 46.70 46.70 46.70 2.5K
14:37 46.70 46.70 46.70 46.70 3.0K
14:38 46.70 46.70 46.69 46.70 10.2K
14:39 46.70 46.70 46.70 46.70 3.5K
14:40 46.70 46.70 46.69 46.70 2.7K
14:41 46.70 46.70 46.70 46.70 2.6K
14:42 46.70 46.70 46.70 46.70 3.4K
14:43 46.69 46.70 46.69 46.70 2.7K
14:44 46.70 46.71 46.70 46.71 4.1K
14:45 46.71 46.71 46.70 46.70 7.7K
14:46 46.71 46.71 46.71 46.71 5.2K
14:47 46.71 46.71 46.71 46.71 13.4K
14:48 46.71 46.71 46.70 46.71 2.2K
14:49 46.71 46.71 46.71 46.71 3.0K
14:50 46.71 46.71 46.71 46.71 20.4K
14:51 46.71 46.71 46.70 46.70 93.8K
14:52 46.71 46.71 46.71 46.71 3.8K
14:53 46.71 46.71 46.70 46.71 3.3K
14:54 46.71 46.71 46.70 46.70 13.7K
14:55 46.71 46.71 46.71 46.71 12.1K
14:56 46.71 46.71 46.71 46.71 3.6K
14:57 46.77 46.78 46.77 46.78 179.4K
14:58 46.77 46.79 46.77 46.79 15.6K
14:59 46.81 46.83 46.81 46.83 82.9K
15:00 46.83 46.83 46.83 46.83 5.5K
15:01 46.83 46.83 46.82 46.82 6.2K
15:02 46.79 46.79 46.79 46.79 81.4K
15:03 46.79 46.79 46.79 46.79 5.1K
15:04 46.79 46.79 46.78 46.78 5.8K
15:05 46.78 46.79 46.78 46.79 4.6K
15:06 46.78 46.78 46.77 46.77 13.1K
15:07 46.76 46.79 46.76 46.77 20.3K
15:08 46.79 46.79 46.77 46.78 3.9K
15:09 46.77 46.78 46.77 46.78 5.2K
15:10 46.78 46.79 46.78 46.79 4.4K
15:11 46.78 46.79 46.78 46.79 10.6K
15:12 46.79 46.79 46.79 46.79 4.5K
15:13 46.79 46.79 46.78 46.79 3.9K
15:14 46.77 46.77 46.71 46.74 45.3K
15:15 46.75 46.76 46.75 46.76 6.2K
15:16 46.77 46.79 46.77 46.77 4.1K
15:17 46.79 46.79 46.78 46.78 6.1K
15:18 46.79 46.79 46.79 46.79 4.4K
15:19 46.80 46.80 46.80 46.80 2.1K
15:20 46.80 46.80 46.80 46.80 13.6K
15:21 46.80 46.80 46.80 46.80 2.1K
15:22 46.80 46.80 46.80 46.80 3.1K
15:23 46.80 46.80 46.79 46.80 3.2K
15:24 46.80 46.80 46.76 46.78 3.1K
15:25 46.78 46.78 46.77 46.77 3.6K
15:26 46.78 46.80 46.78 46.80 6.2K
15:27 46.80 46.80 46.80 46.80 2.4K
15:28 46.80 46.80 46.80 46.80 13.2K
15:29 46.80 46.80 46.79 46.79 7.0K
15:30 46.79 46.80 46.79 46.80 3.5K
15:31 46.81 46.81 46.80 46.80 51.0K
15:32 46.82 46.82 46.82 46.82 4.3K
15:33 46.82 46.82 46.82 46.82 2.7K
15:34 46.81 46.82 46.80 46.81 8.7K
15:35 46.81 46.82 46.80 46.82 2.6K
15:36 46.80 46.82 46.80 46.82 2.5K
15:37 46.81 46.82 46.81 46.82 5.0K
15:38 46.82 46.82 46.79 46.82 37.0K
15:39 46.82 46.82 46.80 46.82 8.4K
15:40 46.81 46.82 46.80 46.82 25.7K
15:41 46.81 46.82 46.81 46.82 6.3K
15:42 46.82 46.82 46.81 46.82 11.5K
15:43 46.82 46.82 46.82 46.82 7.7K
15:44 46.81 46.82 46.81 46.81 7.3K
15:45 46.82 46.82 46.82 46.82 8.1K
15:46 46.82 46.82 46.81 46.82 9.1K
15:47 46.81 46.82 46.80 46.82 31.8K
15:48 46.82 46.82 46.79 46.81 7.3K
15:49 46.81 46.82 46.81 46.82 8.9K
15:50 46.83 46.83 46.82 46.82 23.1K
15:51 46.83 46.83 46.83 46.83 12.2K
15:52 46.83 46.83 46.82 46.83 7.5K
15:53 46.83 46.84 46.83 46.84 31.5K
15:54 46.84 46.84 46.83 46.84 10.6K
15:55 46.83 46.84 46.83 46.84 6.9K
15:56 46.84 46.84 46.83 46.84 6.3K
15:57 46.84 46.84 46.83 46.84 8.8K
15:58 46.84 46.85 46.84 46.85 33.8K
15:59 46.84 46.92 46.84 46.92 479.5K
16:00 46.92 46.92 46.89 46.89 11.7K
16:01 46.89 46.89 46.87 46.88 67.4K
16:02 46.89 46.89 46.87 46.88 6.5K
16:03 46.89 46.89 46.80 46.80 202.6K
16:04 46.80 46.80 46.79 46.80 10.0K
16:05 46.80 46.80 46.79 46.80 10.5K
16:06 46.79 46.80 46.79 46.80 7.1K
16:07 46.80 46.80 46.79 46.80 6.3K
16:08 46.80 46.80 46.78 46.80 106.9K
16:09 46.79 46.80 46.79 46.80 14.5K
16:10 46.80 46.80 46.79 46.80 6.8K
16:11 46.80 46.80 46.79 46.80 11.7K
16:12 46.79 46.83 46.79 46.83 6.9K
16:13 46.82 46.85 46.82 46.85 14.5K
16:14 46.85 46.86 46.85 46.86 6.3K
16:15 46.82 46.85 46.82 46.85 56.0K
16:16 46.85 46.85 46.83 46.84 11.8K
16:17 46.82 46.84 46.82 46.83 6.9K
16:18 46.84 46.84 46.82 46.84 8.8K
16:19 46.84 46.87 46.84 46.87 7.0K
16:20 46.87 46.87 46.86 46.86 6.9K
16:21 46.85 46.88 46.85 46.85 7.3K
16:22 46.86 46.86 46.84 46.84 11.4K
16:23 46.84 46.84 46.83 46.84 7.2K
16:24 46.84 46.93 46.84 46.90 601.8K
16:25 46.90 46.91 46.87 46.90 20.0K
16:26 46.91 46.93 46.90 46.92 6.8K
16:27 46.90 46.92 46.90 46.91 10.6K
16:28 46.89 46.92 46.89 46.91 10.4K
16:29 46.92 46.92 46.90 46.91 6.9K
16:30 46.92 46.97 46.91 46.97 30.4K
16:31 46.96 46.97 46.94 46.96 26.9K
16:32 46.94 46.94 46.93 46.94 12.6K
16:33 46.96 46.96 46.92 46.92 18.0K
16:34 46.93 46.95 46.92 46.94 7.6K
16:35 46.94 46.94 46.89 46.89 43.7K
16:36 46.92 46.93 46.91 46.92 11.2K
16:37 46.93 46.94 46.90 46.90 9.5K
16:38 46.88 46.89 46.82 46.82 44.5K
16:39 46.83 46.85 46.83 46.83 14.2K
16:40 46.84 46.85 46.82 46.83 17.1K
16:41 46.84 46.85 46.84 46.85 12.8K
16:42 46.85 46.85 46.84 46.84 9.7K
16:43 46.85 46.85 46.84 46.85 7.5K
16:44 46.85 46.93 46.84 46.93 121.3K
16:45 46.90 46.93 46.90 46.93 12.1K
16:46 46.93 46.93 46.92 46.92 9.0K
16:47 46.91 46.94 46.89 46.94 68.6K
16:48 46.95 46.95 46.90 46.92 9.8K
16:49 46.88 46.91 46.87 46.88 50.6K
16:50 46.89 46.92 46.89 46.92 18.1K
16:51 46.90 46.92 46.90 46.90 10.2K
16:52 46.92 46.94 46.92 46.93 16.0K
16:53 46.94 46.94 46.90 46.90 14.7K
16:54 46.90 46.91 46.90 46.91 11.1K
16:55 46.90 46.95 46.90 46.95 40.2K
16:56 46.95 46.95 46.93 46.93 24.0K
16:57 46.93 46.94 46.93 46.94 12.8K
16:58 46.94 46.94 46.92 46.92 13.5K
16:59 46.94 46.94 46.93 46.94 13.3K
17:00 46.94 46.94 46.93 46.94 28.1K
17:01 46.94 46.94 46.93 46.94 29.3K
17:02 46.93 46.95 46.93 46.95 9.0K
17:03 46.93 46.95 46.93 46.95 15.0K
17:04 46.94 46.95 46.94 46.94 8.2K
17:05 46.94 46.95 46.94 46.94 11.6K
17:06 46.94 46.96 46.94 46.96 9.5K
17:07 46.96 46.96 46.95 46.96 11.1K
17:08 46.96 46.96 46.93 46.94 39.9K
17:09 46.95 46.96 46.94 46.94 11.9K
17:10 46.96 46.97 46.95 46.97 25.7K
17:11 46.97 46.98 46.96 46.98 20.8K
17:12 46.97 46.97 46.96 46.96 19.8K
17:13 46.97 46.98 46.97 46.98 10.5K
17:14 46.97 46.98 46.96 46.98 16.5K
17:15 46.98 46.98 46.97 46.98 9.8K
17:16 46.98 46.99 46.98 46.99 10.1K
17:17 46.99 46.99 46.99 46.99 17.5K
17:18 46.99 46.99 46.98 46.98 8.7K
17:19 46.97 46.98 46.96 46.98 44.6K
17:20 46.96 46.96 46.95 46.95 11.3K
17:21 46.95 46.96 46.93 46.93 13.9K
17:22 46.94 46.96 46.94 46.95 53.0K
17:23 46.96 46.97 46.92 46.94 21.5K
17:24 46.94 46.94 46.92 46.92 18.0K
17:25 46.89 46.89 46.88 46.89 41.8K
17:26 46.89 46.89 46.88 46.88 27.2K
17:27 46.89 46.90 46.89 46.90 13.1K
17:28 46.90 46.90 46.88 46.88 10.3K
17:29 46.88 46.89 46.87 46.88 39.4K
17:30 46.89 46.90 46.89 46.90 26.5K
17:31 46.88 46.90 46.88 46.88 8.2K
17:32 46.87 46.88 46.87 46.88 11.7K
17:33 46.87 46.88 46.87 46.88 23.2K
17:34 46.88 46.89 46.88 46.88 24.9K
17:35 46.88 46.88 46.88 46.88 8.0K
17:36 46.86 46.89 46.86 46.89 8.9K
17:37 46.88 46.89 46.88 46.88 7.2K
17:38 46.88 46.89 46.87 46.89 42.2K
17:39 46.89 46.89 46.89 46.89 4.4K
17:40 46.87 46.90 46.87 46.88 12.1K
17:41 46.90 46.90 46.87 46.87 29.6K
17:42 46.87 46.87 46.85 46.85 10.5K
17:43 46.85 46.86 46.85 46.86 22.4K
17:44 46.84 46.86 46.84 46.86 10.0K
17:45 46.86 46.89 46.86 46.89 13.9K
17:46 46.89 46.89 46.87 46.87 11.0K
17:47 46.86 46.87 46.86 46.86 6.1K
17:48 46.87 46.87 46.85 46.86 8.7K
17:49 46.86 46.86 46.85 46.86 6.4K
17:50 46.87 46.87 46.87 46.87 10.5K
17:51 46.87 46.87 46.86 46.86 6.9K
17:52 46.86 46.87 46.85 46.87 7.2K
17:53 46.85 46.87 46.85 46.86 7.9K
17:54 46.86 46.86 46.85 46.85 6.4K
17:55 46.86 46.86 46.84 46.85 25.0K
17:56 46.85 46.85 46.84 46.85 11.1K
17:57 46.85 46.86 46.84 46.85 20.2K
17:58 46.82 46.84 46.80 46.82 64.0K
17:59 46.82 46.82 46.80 46.81 17.9K
18:00 46.80 46.80 46.77 46.78 44.2K
18:01 46.76 46.76 46.75 46.76 19.1K
18:02 46.77 46.78 46.75 46.78 136.0K
18:03 46.80 46.82 46.78 46.78 16.0K
18:04 46.79 46.80 46.78 46.80 1.4K
18:05 46.80 46.80 46.79 46.79 2.2K
18:06 46.79 46.81 46.76 46.76 61.7K
18:07 46.74 46.79 46.74 46.79 5.5K
18:08 46.79 46.79 46.77 46.77 4.7K
18:09 46.78 46.78 46.77 46.77 3.8K
18:10 46.76 46.77 46.76 46.77 0.7K
18:11 46.76 46.77 46.76 46.77 7.4K
18:12 46.78 46.79 46.77 46.79 3.6K
18:13 46.79 46.79 46.78 46.78 0.2K
18:14 46.78 46.79 46.76 46.78 11.7K
18:15 46.77 46.81 46.77 46.81 45.6K
18:16 46.81 46.83 46.81 46.83 8.7K
18:17 46.83 46.83 46.81 46.82 0.6K
18:18 46.83 46.83 46.82 46.82 0.3K
18:19 46.82 46.85 46.82 46.85 2.8K
18:20 46.85 46.86 46.81 46.85 13.3K
18:21 46.85 46.88 46.85 46.88 28.4K
18:22 46.89 46.90 46.86 46.86 22.4K
18:23 46.87 46.88 46.87 46.87 2.7K
18:24 46.86 46.86 46.84 46.84 8.8K
18:25 46.85 46.85 46.84 46.85 0.7K
18:26 46.84 46.84 46.80 46.81 24.7K
18:27 46.80 46.81 46.79 46.79 9.2K
18:28 46.80 46.80 46.79 46.79 0.2K
18:29 46.78 46.79 46.78 46.79 8.4K
18:30 46.78 46.79 46.78 46.78 5.1K
18:31 46.79 46.79 46.78 46.78 18.2K
18:32 46.75 46.75 46.71 46.71 113.8K
18:33 46.72 46.72 46.68 46.68 50.8K
18:34 46.67 46.69 46.66 46.68 142.7K
18:35 46.66 46.73 46.66 46.73 71.9K
18:36 46.73 46.75 46.73 46.75 0.7K
18:37 46.75 46.77 46.72 46.77 10.9K
18:38 46.75 46.75 46.75 46.75 0.3K
18:39 46.70 46.79 46.70 46.79 86.7K
18:45 46.80 46.80 46.80 46.80 1.0K
18:46 46.80 46.80 46.80 46.80 0.4K
18:47 46.80 46.80 46.80 46.80 0.0K
18:49 46.80 46.80 46.80 46.80 2.0K
19:04 46.79 46.79 46.79 46.79 0.3K
19:05 46.79 46.79 46.75 46.77 2.4K
19:06 46.74 46.77 46.74 46.77 0.2K
19:07 46.76 46.76 46.76 46.76 2.7K
19:08 46.76 46.78 46.76 46.77 3.9K
19:09 46.77 46.77 46.73 46.73 5.3K
19:10 46.74 46.77 46.73 46.77 2.0K
19:11 46.77 46.77 46.77 46.77 0.3K
19:12 46.74 46.74 46.74 46.74 0.1K
19:13 46.74 46.75 46.73 46.73 2.4K
19:14 46.73 46.76 46.73 46.73 0.4K
19:15 46.73 46.77 46.73 46.77 5.0K
19:16 46.73 46.76 46.73 46.76 0.7K
19:17 46.76 46.77 46.74 46.77 18.8K
19:18 46.77 46.77 46.74 46.77 0.9K
19:19 46.74 46.77 46.74 46.77 0.7K
19:20 46.77 46.77 46.77 46.77 2.2K
19:21 46.74 46.76 46.74 46.76 0.3K
19:22 46.76 46.76 46.76 46.76 0.0K
19:23 46.74 46.74 46.70 46.70 14.9K
19:24 46.70 46.72 46.70 46.70 0.3K
19:25 46.72 46.72 46.72 46.72 10.6K
19:27 46.73 46.74 46.73 46.74 5.1K
19:28 46.74 46.74 46.74 46.74 3.5K
19:29 46.72 46.75 46.72 46.75 1.3K
19:30 46.74 46.74 46.74 46.74 0.0K
19:31 46.75 46.75 46.72 46.74 3.8K
19:32 46.72 46.72 46.72 46.72 1.0K
19:33 46.74 46.74 46.72 46.72 3.9K
19:34 46.72 46.72 46.72 46.72 1.3K
19:35 46.73 46.74 46.73 46.74 0.5K
19:36 46.75 46.75 46.75 46.75 11.4K
19:37 46.75 46.75 46.75 46.75 0.0K
19:38 46.74 46.74 46.74 46.74 0.3K
19:39 46.74 46.74 46.73 46.73 0.5K
19:40 46.75 46.77 46.73 46.77 12.8K
19:41 46.78 46.78 46.78 46.78 0.0K
19:42 46.75 46.80 46.75 46.80 4.5K
19:43 46.80 46.80 46.77 46.79 0.3K
19:44 46.79 46.80 46.79 46.80 5.2K
19:45 46.80 46.80 46.75 46.78 15.1K
19:46 46.77 46.77 46.77 46.77 0.0K
19:47 46.77 46.77 46.75 46.75 0.2K
19:48 46.75 46.75 46.75 46.75 0.0K
19:49 46.77 46.77 46.77 46.77 0.1K
19:50 46.75 46.75 46.75 46.75 0.1K
19:51 46.77 46.77 46.75 46.75 0.1K
19:52 46.76 46.76 46.76 46.76 0.5K
19:53 46.74 46.76 46.74 46.76 4.3K
19:54 46.75 46.75 46.74 46.74 0.1K
19:55 46.75 46.75 46.75 46.75 0.0K
19:56 46.75 46.75 46.75 46.75 0.2K
19:57 46.75 46.76 46.75 46.76 0.3K
19:58 46.76 46.76 46.76 46.76 4.1K
19:59 46.76 46.76 46.76 46.76 0.2K
20:00 46.75 46.75 46.75 46.75 0.3K
20:01 46.78 46.78 46.78 46.78 0.0K
20:02 46.76 46.78 46.76 46.78 1.1K
20:03 46.76 46.78 46.75 46.75 0.6K
20:04 46.78 46.78 46.78 46.78 0.3K
20:05 46.78 46.78 46.78 46.78 0.1K
20:06 46.78 46.78 46.76 46.76 5.3K
20:07 46.76 46.78 46.75 46.75 1.1K
20:08 46.78 46.78 46.78 46.78 0.1K
20:09 46.78 46.79 46.78 46.79 10.7K
20:10 46.80 46.80 46.76 46.76 0.4K
20:11 46.76 46.76 46.76 46.76 0.6K
20:12 46.79 46.80 46.79 46.80 5.8K
20:13 46.80 46.81 46.80 46.81 1.3K
20:15 46.81 46.81 46.81 46.81 0.1K
20:16 46.81 46.81 46.81 46.81 0.1K
20:17 46.81 46.81 46.81 46.81 0.0K
20:18 46.82 46.82 46.80 46.80 7.9K
20:19 46.78 46.78 46.78 46.78 0.1K
20:20 46.80 46.80 46.80 46.80 0.1K
20:21 46.80 46.80 46.80 46.80 4.3K
20:22 46.80 46.80 46.80 46.80 0.0K
20:23 46.80 46.80 46.80 46.80 0.0K
20:24 46.78 46.78 46.76 46.76 0.7K
20:25 46.79 46.79 46.79 46.79 0.4K
20:26 46.79 46.79 46.77 46.77 0.5K
20:27 46.77 46.77 46.77 46.77 0.1K
20:28 46.80 46.80 46.76 46.76 10.3K
20:30 46.79 46.79 46.76 46.79 0.4K
20:31 46.80 46.80 46.80 46.80 0.4K
20:32 46.80 46.82 46.79 46.79 7.7K
20:33 46.82 46.82 46.82 46.82 4.1K
20:34 46.82 46.82 46.82 46.82 1.1K
20:35 46.82 46.82 46.82 46.82 0.1K
20:36 46.82 46.82 46.82 46.82 11.0K
20:37 46.83 46.83 46.82 46.82 2.6K
20:38 46.83 46.83 46.82 46.82 4.0K
20:39 46.82 46.83 46.82 46.83 0.0K
20:40 46.82 46.82 46.79 46.79 10.8K
20:41 46.82 46.82 46.82 46.82 0.0K
20:42 46.79 46.79 46.79 46.79 0.0K
20:43 46.80 46.80 46.80 46.80 0.7K
20:44 46.78 46.81 46.78 46.78 0.1K
20:45 46.81 46.81 46.81 46.81 0.1K
20:46 46.78 46.81 46.78 46.81 1.2K
20:47 46.82 46.82 46.80 46.80 6.1K
20:48 46.80 46.81 46.78 46.78 1.1K
20:49 46.78 46.78 46.78 46.78 1.1K
20:50 46.78 46.80 46.78 46.80 0.3K
20:51 46.80 46.80 46.80 46.80 0.0K
20:52 46.81 46.81 46.78 46.78 0.2K
20:53 46.80 46.80 46.78 46.78 5.1K
20:54 46.77 46.80 46.77 46.77 2.5K
20:55 46.80 46.80 46.77 46.80 4.3K
20:56 46.80 46.80 46.79 46.79 0.0K
20:57 46.79 46.79 46.77 46.79 0.2K
20:58 46.79 46.79 46.79 46.79 0.0K
20:59 46.79 46.80 46.79 46.80 14.1K
21:00 46.78 46.80 46.78 46.80 1.1K
21:01 46.78 46.79 46.78 46.79 0.5K
21:02 46.79 46.79 46.79 46.79 0.0K
21:03 46.78 46.78 46.78 46.78 0.1K
21:04 46.78 46.79 46.78 46.79 0.8K
21:06 46.79 46.79 46.78 46.78 11.4K
21:07 46.78 46.78 46.78 46.78 0.0K
21:08 46.78 46.78 46.78 46.78 0.1K
21:09 46.77 46.77 46.77 46.77 0.1K
21:10 46.76 46.76 46.75 46.75 7.5K
21:11 46.78 46.78 46.75 46.75 0.9K
21:12 46.75 46.77 46.75 46.77 1.1K
21:13 46.75 46.75 46.74 46.75 7.0K
21:14 46.75 46.75 46.75 46.75 0.1K
21:15 46.75 46.75 46.75 46.75 0.1K
21:17 46.75 46.75 46.74 46.74 1.8K
21:18 46.74 46.74 46.74 46.74 4.1K
21:19 46.75 46.75 46.74 46.74 3.4K
21:20 46.74 46.74 46.74 46.74 0.1K
21:21 46.74 46.74 46.74 46.74 0.0K
21:22 46.74 46.77 46.74 46.77 10.4K
21:23 46.77 46.77 46.77 46.77 0.2K
21:24 46.77 46.77 46.74 46.74 0.4K
21:25 46.74 46.74 46.74 46.74 0.1K
21:26 46.74 46.74 46.74 46.74 0.1K
21:27 46.73 46.73 46.73 46.73 0.7K
21:28 46.73 46.73 46.73 46.73 0.1K
21:29 46.74 46.78 46.74 46.78 15.3K
21:30 46.78 46.78 46.77 46.77 0.1K
21:31 46.78 46.78 46.78 46.78 0.0K
21:32 46.78 46.78 46.78 46.78 0.1K
21:33 46.78 46.78 46.78 46.78 0.1K
21:34 46.78 46.78 46.77 46.77 5.4K
21:35 46.79 46.79 46.75 46.75 10.3K
21:36 46.74 46.74 46.74 46.74 0.0K
21:38 46.78 46.78 46.78 46.78 2.2K
21:39 46.80 46.80 46.80 46.80 7.1K
21:40 46.77 46.80 46.76 46.80 1.2K
21:41 46.80 46.80 46.80 46.80 0.1K
21:42 46.77 46.77 46.75 46.77 0.1K
21:44 46.79 46.79 46.79 46.79 4.0K
21:45 46.79 46.79 46.76 46.76 0.0K
21:46 46.75 46.75 46.75 46.75 0.0K
21:47 46.75 46.75 46.75 46.75 0.0K
21:48 46.79 46.79 46.79 46.79 1.1K
21:49 46.79 46.79 46.79 46.79 1.6K
21:50 46.79 46.79 46.79 46.79 0.0K
21:51 46.78 46.80 46.78 46.80 0.6K
21:52 46.80 46.80 46.80 46.80 0.2K
21:53 46.79 46.80 46.79 46.79 0.5K
21:54 46.80 46.80 46.80 46.80 0.8K
21:55 46.79 46.81 46.79 46.81 7.0K
21:56 46.81 46.81 46.80 46.81 1.4K
21:57 46.80 46.81 46.80 46.80 1.6K
21:58 46.82 46.82 46.80 46.82 2.2K
21:59 46.82 46.82 46.79 46.82 1.2K
22:00 46.78 46.78 46.78 46.78 3.7K
22:01 46.76 46.76 46.76 46.76 4.0K
22:02 46.80 46.80 46.80 46.80 0.0K
22:04 46.77 46.80 46.77 46.80 0.1K
22:05 46.80 46.80 46.77 46.80 0.3K
22:06 46.79 46.79 46.79 46.79 0.0K
22:07 46.79 46.79 46.77 46.77 0.2K
22:09 46.77 46.77 46.76 46.76 1.7K
22:10 46.76 46.79 46.76 46.79 0.2K
22:11 46.76 46.79 46.76 46.79 0.1K
22:13 46.78 46.80 46.78 46.80 0.9K
22:14 46.80 46.81 46.80 46.81 0.4K
22:15 46.81 46.81 46.80 46.80 0.1K
22:17 46.77 46.82 46.77 46.80 2.3K
22:19 46.83 46.83 46.83 46.83 0.5K
22:20 46.83 46.83 46.83 46.83 0.0K
22:21 46.83 46.84 46.83 46.84 12.2K
22:22 46.83 46.84 46.83 46.84 5.1K
22:23 46.85 46.85 46.84 46.84 5.0K
22:24 46.84 46.85 46.84 46.85 15.9K
22:25 46.86 46.86 46.86 46.86 0.0K
22:26 46.86 46.86 46.86 46.86 2.5K
22:27 46.86 46.86 46.86 46.86 1.2K
22:28 46.83 46.83 46.83 46.83 1.7K
22:29 46.84 46.84 46.83 46.83 1.0K
22:30 46.83 46.83 46.83 46.83 0.0K
22:31 46.86 46.86 46.83 46.83 0.1K
22:33 46.86 46.86 46.84 46.84 37.2K
22:34 46.83 46.84 46.83 46.84 0.3K
22:35 46.83 46.84 46.83 46.84 2.1K
22:36 46.83 46.83 46.83 46.83 0.1K
22:37 46.84 46.84 46.83 46.83 0.3K
22:39 46.83 46.84 46.83 46.84 0.2K
22:40 46.84 46.84 46.84 46.84 0.1K
22:41 46.84 46.84 46.84 46.84 0.4K
22:42 46.84 46.86 46.84 46.85 0.8K
22:43 46.86 46.86 46.85 46.85 0.2K
22:44 46.89 46.89 46.89 46.89 7.4K
22:46 46.89 46.89 46.89 46.89 0.0K
22:47 46.90 46.90 46.90 46.90 16.1K
22:48 46.90 46.90 46.90 46.90 0.4K
22:49 46.89 46.91 46.89 46.91 3.3K
22:50 46.91 46.91 46.90 46.91 12.3K
22:51 46.90 46.90 46.90 46.90 0.1K
22:52 46.90 46.90 46.90 46.90 0.0K
22:53 46.90 46.90 46.88 46.88 0.3K
22:54 46.90 46.90 46.86 46.86 0.4K
22:55 46.86 46.86 46.86 46.86 0.5K
22:56 46.90 46.90 46.90 46.90 0.1K
22:57 46.86 46.86 46.86 46.86 0.4K
22:58 46.87 46.87 46.87 46.87 0.2K
22:59 46.86 46.86 46.86 46.86 0.1K
23:00 46.86 46.86 46.86 46.86 0.5K
23:01 46.86 46.86 46.86 46.86 0.0K
23:02 46.86 46.86 46.86 46.86 0.0K
23:03 46.87 46.90 46.87 46.90 2.1K
23:04 46.90 46.90 46.87 46.87 5.0K
23:05 46.87 46.87 46.87 46.87 6.7K
23:06 46.87 46.87 46.87 46.87 0.0K
23:07 46.87 46.87 46.87 46.87 0.6K
23:08 46.90 46.90 46.90 46.90 2.4K
23:09 46.90 46.90 46.90 46.90 9.4K
23:10 46.91 46.93 46.89 46.93 19.8K
23:12 46.89 46.92 46.89 46.89 0.3K
23:13 46.92 46.92 46.92 46.92 0.1K
23:14 46.92 46.96 46.89 46.96 50.1K
23:15 46.94 46.97 46.94 46.97 2.5K
23:16 46.97 46.99 46.97 46.98 39.7K
23:17 47.00 47.00 46.97 46.98 121.5K
23:18 47.09 47.11 47.06 47.10 108.5K
23:19 47.10 47.10 47.06 47.06 15.5K
23:20 47.08 47.08 47.05 47.05 5.1K
23:21 47.05 47.06 47.02 47.02 32.1K
23:22 47.02 47.03 47.02 47.03 12.1K
23:23 47.00 47.03 47.00 47.02 2.8K
23:24 47.00 47.07 47.00 47.04 14.0K
23:25 47.04 47.07 47.04 47.07 0.5K
23:26 47.04 47.07 47.02 47.02 20.0K
23:27 47.02 47.02 47.00 47.00 4.1K
23:28 47.00 47.00 47.00 47.00 13.4K
23:29 47.00 47.00 47.00 47.00 8.1K
23:30 47.00 47.00 46.97 46.97 5.6K
23:31 46.96 47.00 46.96 47.00 2.6K
23:32 47.00 47.00 46.95 46.95 3.9K
23:33 46.95 46.96 46.95 46.96 6.8K
23:34 46.96 46.96 46.96 46.96 0.0K
23:36 46.97 46.97 46.97 46.97 0.1K
23:37 46.99 46.99 46.97 46.99 1.0K
23:39 46.99 46.99 46.96 46.96 0.4K
23:40 46.96 46.96 46.96 46.96 1.3K
23:41 47.02 47.03 47.02 47.03 16.7K
23:42 47.03 47.05 46.99 47.05 10.1K
23:43 46.99 47.06 46.99 47.06 5.3K
23:44 47.02 47.02 46.99 47.01 6.7K
23:45 46.99 47.10 46.99 47.04 27.1K
23:46 47.03 47.03 47.02 47.02 0.2K
23:47 47.02 47.04 47.02 47.04 11.1K
23:48 47.04 47.08 47.04 47.08 35.5K
23:49 47.03 47.11 47.02 47.05 15.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available