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
06:59 45.90 45.90 45.90 45.90 0.1K
07:00 45.79 45.89 45.79 45.89 3.4K
07:01 45.83 45.83 45.83 45.83 0.1K
07:02 45.86 45.86 45.83 45.84 0.1K
07:03 45.86 45.86 45.84 45.84 2.2K
07:04 45.79 45.79 45.79 45.79 37.2K
07:05 45.79 45.85 45.79 45.85 0.2K
07:07 45.82 45.87 45.82 45.86 0.1K
07:09 45.87 45.87 45.87 45.87 0.6K
07:11 45.88 45.88 45.88 45.88 9.3K
07:12 45.89 45.89 45.89 45.89 0.0K
07:13 45.89 45.89 45.89 45.89 0.0K
07:14 45.90 45.95 45.90 45.91 2.5K
07:15 45.91 45.92 45.91 45.92 0.1K
07:16 45.93 45.93 45.93 45.93 0.0K
07:17 45.90 45.90 45.90 45.90 3.0K
07:19 45.89 45.89 45.89 45.89 0.7K
07:20 45.89 45.89 45.89 45.89 0.8K
07:21 45.89 45.89 45.87 45.87 5.5K
07:22 45.84 45.86 45.84 45.86 0.0K
07:23 45.80 45.80 45.80 45.80 14.1K
07:24 45.80 45.80 45.78 45.78 0.2K
07:25 45.78 45.78 45.78 45.78 0.3K
07:26 45.80 45.80 45.80 45.80 0.0K
07:29 45.79 45.80 45.78 45.80 0.2K
07:31 45.78 45.78 45.78 45.78 0.1K
07:33 45.80 45.80 45.80 45.80 0.1K
07:37 45.79 45.79 45.79 45.79 0.1K
07:39 45.79 45.79 45.79 45.79 0.0K
07:40 45.80 45.80 45.80 45.80 0.0K
07:41 45.80 45.80 45.80 45.80 0.0K
07:42 45.80 45.80 45.80 45.80 1.1K
07:44 45.79 45.79 45.79 45.79 2.3K
07:47 45.80 45.80 45.80 45.80 0.0K
07:49 45.80 45.80 45.80 45.80 0.1K
07:51 45.80 45.80 45.80 45.80 0.1K
07:53 45.80 45.80 45.80 45.80 0.3K
07:56 45.80 45.80 45.80 45.80 0.1K
07:57 45.79 45.79 45.79 45.79 1.0K
07:58 45.80 45.80 45.80 45.80 2.1K
07:59 45.80 45.80 45.80 45.80 4.8K
08:01 45.80 45.80 45.79 45.79 1.0K
08:02 45.80 45.82 45.80 45.82 4.4K
08:04 45.82 45.82 45.82 45.82 1.0K
08:05 45.79 45.79 45.79 45.79 0.0K
08:06 45.79 45.79 45.79 45.79 0.0K
08:07 45.78 45.78 45.78 45.78 41.2K
08:08 45.78 45.78 45.78 45.78 0.0K
08:09 45.78 45.78 45.78 45.78 0.1K
08:10 45.78 45.78 45.78 45.78 0.0K
08:11 45.78 45.78 45.78 45.78 3.4K
08:12 45.78 45.78 45.78 45.78 0.1K
08:13 45.78 45.78 45.76 45.76 1.7K
08:14 45.75 45.75 45.75 45.75 0.4K
08:16 45.78 45.78 45.78 45.78 5.4K
08:17 45.81 45.81 45.78 45.78 0.2K
08:18 45.82 45.82 45.78 45.78 0.4K
08:19 45.76 45.81 45.76 45.81 1.5K
08:20 45.81 45.81 45.81 45.81 0.0K
08:21 45.81 45.81 45.81 45.81 0.0K
08:22 45.81 45.81 45.81 45.81 0.0K
08:23 45.77 45.78 45.77 45.78 0.1K
08:24 45.78 45.78 45.78 45.78 0.0K
08:25 45.78 45.78 45.78 45.78 0.1K
08:26 45.78 45.78 45.78 45.78 8.0K
08:27 45.82 45.82 45.78 45.78 0.0K
08:28 45.82 45.82 45.82 45.82 1.4K
08:29 45.83 45.84 45.74 45.74 62.9K
08:30 45.78 45.78 45.78 45.78 0.0K
08:31 45.80 45.80 45.78 45.78 0.0K
08:32 45.80 45.80 45.78 45.80 0.6K
08:33 45.80 45.84 45.80 45.84 43.2K
08:34 45.83 45.83 45.83 45.83 0.0K
08:35 45.82 45.82 45.82 45.82 0.5K
08:36 45.81 45.81 45.81 45.81 5.2K
08:37 45.83 45.83 45.83 45.83 0.0K
08:38 45.80 45.80 45.80 45.80 0.0K
08:39 45.80 45.80 45.80 45.80 0.0K
08:41 45.83 45.83 45.83 45.83 0.0K
08:42 45.83 45.83 45.83 45.83 0.1K
08:43 45.83 45.83 45.80 45.83 0.1K
08:45 45.84 45.84 45.84 45.84 0.0K
08:47 45.83 45.83 45.83 45.83 0.0K
08:48 45.83 45.83 45.83 45.83 0.1K
08:49 45.84 45.84 45.84 45.84 0.0K
08:50 45.84 45.84 45.84 45.84 1.1K
08:51 45.84 45.84 45.84 45.84 0.6K
08:52 45.84 45.84 45.84 45.84 0.3K
08:54 45.85 45.85 45.85 45.85 0.1K
08:55 45.85 45.85 45.85 45.85 7.2K
08:56 45.85 45.85 45.85 45.85 1.0K
08:57 45.85 45.85 45.85 45.85 0.5K
08:58 45.85 45.85 45.85 45.85 0.0K
08:59 45.86 45.91 45.86 45.91 1.9K
09:00 45.95 45.99 45.95 45.99 26.8K
09:01 45.99 45.99 45.97 45.97 12.2K
09:02 45.97 45.97 45.97 45.97 1.1K
09:03 45.97 45.99 45.97 45.99 4.0K
09:04 45.98 46.00 45.96 46.00 26.6K
09:05 46.00 46.00 45.95 45.95 1.1K
09:06 45.95 45.98 45.95 45.98 0.0K
09:07 45.99 45.99 45.99 45.99 6.2K
09:08 45.95 45.95 45.95 45.95 0.1K
09:09 45.95 45.95 45.95 45.95 0.7K
09:10 45.96 45.96 45.96 45.96 0.1K
09:11 45.96 45.96 45.96 45.96 0.0K
09:12 45.98 45.98 45.98 45.98 1.0K
09:13 45.98 45.98 45.95 45.95 0.0K
09:14 45.95 45.95 45.95 45.95 0.4K
09:15 45.94 45.94 45.94 45.94 13.0K
09:16 45.92 45.95 45.92 45.94 1.3K
09:17 45.92 45.92 45.91 45.91 0.3K
09:18 45.93 45.93 45.90 45.90 9.0K
09:19 45.90 45.90 45.90 45.90 3.1K
09:20 45.90 45.90 45.90 45.90 0.6K
09:21 45.90 45.91 45.90 45.91 6.0K
09:22 45.91 45.91 45.90 45.90 8.0K
09:23 45.90 45.90 45.90 45.90 4.1K
09:24 45.90 45.90 45.90 45.90 2.5K
09:25 45.91 45.91 45.91 45.91 0.0K
09:26 45.90 45.90 45.67 45.68 240.9K
09:27 45.69 45.69 45.67 45.68 14.7K
09:28 45.69 45.73 45.69 45.69 2.0K
09:29 45.69 45.76 45.69 45.76 12.3K
09:31 45.70 45.70 45.70 45.70 4.1K
09:32 45.74 45.75 45.74 45.75 1.0K
09:33 45.73 45.73 45.71 45.71 2.3K
09:34 45.72 45.72 45.71 45.71 1.6K
09:35 45.71 45.72 45.71 45.72 8.4K
09:36 45.73 45.83 45.73 45.83 19.8K
09:37 45.83 45.84 45.83 45.84 0.2K
09:38 45.83 45.84 45.83 45.84 3.3K
09:39 45.83 45.83 45.83 45.83 13.1K
09:40 45.78 45.78 45.78 45.78 21.5K
09:41 45.79 45.79 45.78 45.78 5.6K
09:42 45.77 45.77 45.77 45.77 9.9K
09:43 45.70 45.71 45.70 45.71 13.5K
09:44 45.71 45.72 45.69 45.69 11.0K
09:45 45.68 45.68 45.68 45.68 2.7K
09:46 45.69 45.69 45.69 45.69 1.4K
09:47 45.69 45.69 45.69 45.69 0.2K
09:48 45.69 45.71 45.69 45.71 2.3K
09:49 45.72 45.72 45.71 45.71 0.1K
09:50 45.71 45.72 45.67 45.67 16.5K
09:51 45.67 45.75 45.67 45.75 24.6K
09:52 45.72 45.75 45.71 45.71 2.4K
09:53 45.70 45.71 45.69 45.71 0.3K
09:54 45.69 45.71 45.69 45.69 3.7K
09:55 45.71 45.71 45.68 45.68 0.9K
09:56 45.68 45.68 45.66 45.66 94.7K
09:57 45.66 45.66 45.61 45.66 12.0K
09:58 45.62 45.65 45.61 45.64 23.4K
09:59 45.60 45.64 45.60 45.64 31.6K
10:00 45.63 45.63 45.60 45.60 4.0K
10:01 45.56 45.64 45.56 45.64 43.4K
10:02 45.63 45.72 45.60 45.72 31.9K
10:03 45.65 45.66 45.64 45.64 7.3K
10:04 45.66 45.67 45.60 45.67 42.1K
10:05 45.66 45.68 45.64 45.65 9.7K
10:06 45.68 45.76 45.68 45.75 54.4K
10:07 45.75 45.75 45.68 45.71 21.8K
10:09 45.75 45.76 45.74 45.74 14.7K
10:10 45.72 45.73 45.72 45.72 13.7K
10:11 45.74 45.74 45.71 45.71 1.1K
10:12 45.68 45.68 45.64 45.66 21.0K
10:13 45.64 45.73 45.63 45.73 74.9K
10:14 45.73 45.73 45.71 45.71 1.7K
10:15 45.69 45.73 45.69 45.72 10.2K
10:16 45.72 45.72 45.72 45.72 1.0K
10:17 45.71 45.71 45.70 45.70 0.6K
10:18 45.68 45.72 45.66 45.72 5.3K
10:19 45.74 45.75 45.74 45.74 1.1K
10:20 45.74 45.74 45.73 45.73 1.1K
10:21 45.75 45.90 45.75 45.90 292.8K
10:22 45.90 45.91 45.89 45.90 22.0K
10:23 45.91 45.91 45.88 45.88 56.5K
10:24 45.88 45.89 45.88 45.88 9.6K
10:25 45.88 45.90 45.88 45.90 17.9K
10:26 45.93 45.95 45.93 45.93 23.2K
10:27 45.94 45.94 45.93 45.93 4.2K
10:28 45.93 45.93 45.92 45.93 6.0K
10:29 45.95 45.97 45.95 45.97 34.6K
10:30 45.96 45.98 45.95 45.96 6.2K
10:31 45.96 45.98 45.94 45.94 13.4K
10:32 45.94 45.94 45.94 45.94 5.1K
10:33 45.96 45.96 45.96 45.96 0.5K
10:34 45.98 46.04 45.98 46.04 89.1K
10:35 46.04 46.05 46.04 46.04 2.2K
10:36 46.05 46.05 46.04 46.04 13.3K
10:37 46.06 46.06 46.03 46.03 17.1K
10:38 46.06 46.06 46.04 46.04 6.9K
10:39 46.03 46.05 46.03 46.05 3.4K
10:40 46.05 46.06 46.05 46.06 3.6K
10:41 46.05 46.05 46.03 46.03 12.1K
10:42 46.03 46.03 46.03 46.03 12.5K
10:43 46.02 46.02 45.99 45.99 8.6K
10:44 46.00 46.00 45.97 45.97 67.5K
10:45 45.97 45.97 45.96 45.97 62.0K
10:46 45.98 45.98 45.97 45.97 3.2K
10:47 45.97 45.97 45.92 45.92 20.8K
10:48 45.94 45.94 45.92 45.93 2.7K
10:49 45.93 45.94 45.93 45.94 11.5K
10:50 45.94 45.96 45.94 45.95 16.4K
10:51 45.95 45.95 45.94 45.94 16.6K
10:52 45.94 45.94 45.94 45.94 1.0K
10:53 45.95 45.95 45.94 45.95 7.1K
10:54 45.95 45.95 45.95 45.95 5.0K
10:55 45.97 45.98 45.97 45.98 16.0K
10:56 45.95 45.98 45.95 45.96 10.5K
10:57 45.97 46.01 45.97 46.01 36.5K
10:58 46.02 46.02 46.01 46.01 13.2K
10:59 46.01 46.02 46.00 46.02 9.4K
11:00 46.02 46.02 46.02 46.02 1.7K
11:01 46.02 46.05 46.02 46.05 28.6K
11:02 46.04 46.04 46.03 46.03 10.9K
11:03 46.05 46.05 46.02 46.02 16.9K
11:04 46.05 46.05 46.02 46.05 27.4K
11:05 46.05 46.06 46.05 46.05 13.3K
11:06 46.05 46.05 46.02 46.02 1.2K
11:07 46.07 46.07 46.05 46.05 12.8K
11:08 46.04 46.04 46.02 46.02 7.0K
11:09 46.02 46.02 46.02 46.02 1.2K
11:10 46.01 46.03 46.01 46.03 2.8K
11:11 46.02 46.03 46.02 46.02 3.4K
11:12 46.02 46.02 46.02 46.02 1.0K
11:13 46.01 46.04 46.01 46.04 14.6K
11:14 46.05 46.05 46.04 46.05 26.2K
11:15 46.05 46.05 46.03 46.03 6.3K
11:16 46.03 46.05 46.03 46.05 14.0K
11:17 46.05 46.05 46.04 46.04 1.7K
11:18 46.05 46.07 46.05 46.07 15.6K
11:19 46.17 46.18 46.15 46.18 226.9K
11:20 46.18 46.21 46.17 46.20 119.2K
11:21 46.20 46.20 46.15 46.16 74.2K
11:22 46.16 46.17 46.15 46.17 40.2K
11:23 46.17 46.30 46.17 46.30 98.2K
11:24 46.30 46.30 46.28 46.29 37.3K
11:25 46.28 46.28 46.24 46.28 25.8K
11:26 46.28 46.29 46.27 46.27 27.4K
11:27 46.26 46.30 46.26 46.28 50.8K
11:28 46.29 46.32 46.28 46.32 167.7K
11:29 46.29 46.39 46.29 46.39 125.9K
11:30 46.41 46.44 46.39 46.39 138.7K
11:31 46.42 46.42 46.37 46.37 27.1K
11:32 46.39 46.39 46.37 46.38 16.0K
11:33 46.38 46.38 46.34 46.34 73.1K
11:34 46.35 46.35 46.30 46.31 29.0K
11:35 46.30 46.30 46.25 46.25 105.5K
11:36 46.26 46.26 46.22 46.22 40.8K
11:37 46.22 46.25 46.22 46.24 26.6K
11:38 46.25 46.25 46.25 46.25 49.8K
11:39 46.22 46.23 46.15 46.15 279.6K
11:40 46.15 46.18 46.14 46.17 25.7K
11:41 46.17 46.19 46.17 46.19 15.3K
11:42 46.20 46.20 46.19 46.20 3.1K
11:43 46.20 46.24 46.20 46.24 15.1K
11:44 46.24 46.24 46.21 46.21 9.6K
11:45 46.21 46.24 46.21 46.24 8.6K
11:46 46.24 46.25 46.24 46.25 3.8K
11:47 46.25 46.26 46.25 46.26 1.5K
11:48 46.29 46.29 46.28 46.28 25.7K
11:49 46.27 46.27 46.26 46.26 23.4K
11:50 46.28 46.29 46.28 46.28 3.5K
11:51 46.29 46.29 46.28 46.28 5.7K
11:52 46.27 46.27 46.27 46.27 3.0K
11:53 46.27 46.27 46.25 46.25 1.5K
11:54 46.25 46.27 46.25 46.25 4.7K
11:55 46.24 46.26 46.24 46.26 2.0K
11:56 46.27 46.27 46.27 46.27 1.0K
11:57 46.27 46.29 46.27 46.29 2.9K
11:58 46.29 46.31 46.29 46.29 13.9K
11:59 46.30 46.30 46.29 46.29 11.2K
12:00 46.31 46.32 46.31 46.32 7.9K
12:01 46.31 46.35 46.31 46.35 16.2K
12:02 46.35 46.38 46.35 46.38 26.4K
12:03 46.37 46.38 46.37 46.37 12.3K
12:04 46.37 46.38 46.35 46.36 15.1K
12:05 46.36 46.37 46.36 46.36 4.6K
12:06 46.36 46.44 46.36 46.43 49.9K
12:07 46.41 46.41 46.37 46.37 4.6K
12:08 46.37 46.37 46.35 46.35 1.5K
12:09 46.36 46.36 46.36 46.36 2.2K
12:10 46.36 46.36 46.36 46.36 2.2K
12:11 46.36 46.38 46.35 46.38 4.3K
12:12 46.38 46.38 46.37 46.37 4.6K
12:13 46.37 46.37 46.37 46.37 2.9K
12:14 46.36 46.36 46.36 46.36 0.0K
12:15 46.35 46.35 46.35 46.35 26.5K
12:16 46.35 46.35 46.34 46.34 5.6K
12:17 46.34 46.35 46.31 46.31 11.3K
12:18 46.31 46.32 46.31 46.31 0.9K
12:19 46.32 46.32 46.31 46.31 0.2K
12:20 46.31 46.32 46.31 46.32 4.7K
12:21 46.32 46.32 46.32 46.32 9.1K
12:22 46.34 46.35 46.34 46.35 6.6K
12:23 46.37 46.37 46.30 46.33 95.0K
12:24 46.31 46.35 46.31 46.35 2.1K
12:25 46.40 46.42 46.40 46.41 72.5K
12:26 46.42 46.42 46.40 46.41 20.9K
12:27 46.41 46.41 46.40 46.40 1.0K
12:28 46.41 46.41 46.40 46.40 9.2K
12:29 46.40 46.40 46.38 46.38 46.4K
12:30 46.38 46.38 46.38 46.38 9.2K
12:31 46.36 46.38 46.36 46.36 5.5K
12:32 46.39 46.39 46.36 46.38 31.7K
12:33 46.36 46.37 46.36 46.36 1.7K
12:34 46.37 46.38 46.37 46.38 2.2K
12:35 46.37 46.39 46.36 46.39 0.7K
12:36 46.39 46.39 46.36 46.36 18.9K
12:37 46.36 46.36 46.31 46.31 340.9K
12:38 46.33 46.38 46.33 46.38 52.1K
12:39 46.35 46.35 46.32 46.34 14.9K
12:40 46.33 46.33 46.31 46.32 13.3K
12:41 46.32 46.32 46.31 46.31 2.7K
12:42 46.30 46.30 46.29 46.30 46.1K
12:43 46.30 46.32 46.28 46.32 5.7K
12:44 46.32 46.34 46.30 46.30 58.8K
12:45 46.33 46.33 46.28 46.29 3.5K
12:46 46.29 46.29 46.28 46.28 20.4K
12:47 46.28 46.28 46.27 46.27 13.8K
12:48 46.28 46.28 46.28 46.28 14.2K
12:49 46.28 46.30 46.28 46.30 4.4K
12:50 46.30 46.30 46.30 46.30 9.7K
12:51 46.30 46.32 46.30 46.32 6.6K
12:52 46.32 46.32 46.31 46.31 1.8K
12:53 46.28 46.28 46.28 46.28 0.8K
12:54 46.28 46.30 46.28 46.30 0.1K
12:55 46.30 46.30 46.28 46.30 9.5K
12:56 46.30 46.30 46.28 46.29 4.6K
12:57 46.27 46.28 46.26 46.28 16.9K
12:58 46.28 46.28 46.25 46.26 11.4K
12:59 46.24 46.25 46.24 46.24 19.7K
13:00 46.25 46.25 46.24 46.25 2.8K
13:01 46.25 46.25 46.24 46.24 2.0K
13:02 46.24 46.24 46.23 46.24 14.5K
13:03 46.24 46.26 46.24 46.26 20.8K
13:04 46.26 46.28 46.26 46.28 10.9K
13:05 46.27 46.30 46.27 46.30 4.3K
13:06 46.33 46.35 46.33 46.35 6.3K
13:07 46.30 46.34 46.30 46.32 3.2K
13:08 46.32 46.32 46.32 46.32 10.1K
13:09 46.32 46.32 46.28 46.30 22.9K
13:10 46.31 46.31 46.26 46.31 134.9K
13:11 46.31 46.33 46.31 46.33 5.5K
13:12 46.34 46.35 46.33 46.33 0.2K
13:13 46.32 46.32 46.31 46.32 6.5K
13:14 46.30 46.30 46.27 46.27 20.5K
13:15 46.27 46.27 46.22 46.24 37.9K
13:16 46.24 46.25 46.23 46.25 67.6K
13:17 46.25 46.35 46.25 46.35 52.2K
13:18 46.35 46.36 46.32 46.32 37.9K
13:19 46.28 46.31 46.27 46.30 16.5K
13:20 46.30 46.30 46.26 46.26 12.2K
13:21 46.28 46.29 46.26 46.29 4.6K
13:22 46.30 46.30 46.29 46.30 5.5K
13:23 46.29 46.30 46.29 46.30 3.1K
13:24 46.30 46.30 46.29 46.29 5.7K
13:25 46.28 46.30 46.28 46.30 0.8K
13:26 46.32 46.35 46.32 46.35 13.1K
13:27 46.34 46.34 46.30 46.34 16.2K
13:28 46.34 46.34 46.25 46.26 99.8K
13:29 46.24 46.26 46.24 46.26 21.1K
13:30 46.26 46.27 46.23 46.24 34.0K
13:31 46.24 46.24 46.18 46.18 117.6K
13:32 46.14 46.14 46.09 46.12 142.0K
13:33 46.14 46.14 46.12 46.12 4.2K
13:34 46.14 46.14 46.14 46.14 3.3K
13:35 46.14 46.19 46.14 46.19 27.3K
13:36 46.16 46.23 46.16 46.23 125.5K
13:37 46.22 46.25 46.22 46.22 11.9K
13:38 46.23 46.23 46.14 46.18 60.1K
13:39 46.18 46.19 46.18 46.18 2.4K
13:40 46.20 46.23 46.20 46.23 0.2K
13:41 46.23 46.23 46.21 46.23 0.7K
13:42 46.25 46.25 46.21 46.25 24.0K
13:43 46.25 46.27 46.24 46.27 11.1K
13:44 46.28 46.31 46.27 46.31 16.9K
13:45 46.33 46.34 46.33 46.34 12.2K
13:46 46.34 46.35 46.34 46.35 9.5K
13:47 46.35 46.35 46.32 46.32 1.7K
13:48 46.31 46.31 46.30 46.30 0.5K
13:49 46.29 46.30 46.29 46.29 3.2K
13:50 46.30 46.30 46.29 46.30 3.9K
13:51 46.29 46.31 46.29 46.31 6.4K
13:52 46.30 46.31 46.30 46.30 4.5K
13:53 46.29 46.29 46.28 46.29 4.7K
13:54 46.30 46.31 46.30 46.30 4.8K
13:55 46.29 46.30 46.29 46.30 13.2K
13:56 46.28 46.29 46.28 46.29 2.2K
13:57 46.29 46.29 46.28 46.28 2.0K
13:58 46.28 46.29 46.28 46.28 7.8K
13:59 46.27 46.27 46.26 46.26 2.1K
14:00 46.27 46.28 46.26 46.26 1.8K
14:01 46.28 46.28 46.28 46.28 0.3K
14:02 46.28 46.28 46.12 46.12 431.1K
14:03 46.12 46.12 46.12 46.12 2.8K
14:04 46.10 46.12 46.10 46.12 18.3K
14:05 46.14 46.17 46.14 46.15 16.1K
14:06 46.16 46.17 46.16 46.17 0.1K
14:07 46.18 46.18 46.17 46.17 1.2K
14:08 46.16 46.17 46.15 46.15 1.4K
14:09 46.15 46.15 46.14 46.14 1.3K
14:10 46.16 46.16 46.10 46.10 22.5K
14:11 46.10 46.10 46.09 46.09 1.5K
14:12 46.09 46.09 46.09 46.09 2.4K
14:13 46.10 46.10 46.09 46.10 3.4K
14:14 46.12 46.12 46.11 46.11 5.3K
14:15 46.11 46.11 46.09 46.10 8.0K
14:16 46.10 46.10 46.09 46.10 13.8K
14:17 46.08 46.09 46.08 46.08 21.9K
14:18 46.08 46.09 46.07 46.08 14.8K
14:19 46.09 46.09 46.09 46.09 19.1K
14:20 46.08 46.09 46.08 46.09 10.0K
14:21 46.10 46.10 46.10 46.10 1.1K
14:22 46.10 46.10 46.10 46.10 0.0K
14:23 46.10 46.10 46.06 46.08 13.6K
14:24 46.08 46.08 46.07 46.07 6.2K
14:25 46.08 46.08 46.06 46.06 2.4K
14:26 46.05 46.06 46.05 46.06 0.1K
14:27 46.07 46.07 46.06 46.06 4.1K
14:28 46.07 46.07 46.07 46.07 0.0K
14:29 46.07 46.07 46.06 46.07 1.2K
14:30 46.06 46.08 46.06 46.08 5.1K
14:31 46.08 46.09 46.08 46.09 2.7K
14:32 46.09 46.11 46.09 46.11 16.1K
14:33 46.11 46.11 46.09 46.10 9.6K
14:34 46.09 46.09 46.08 46.08 0.9K
14:35 46.07 46.08 46.07 46.08 0.3K
14:36 46.07 46.08 46.07 46.08 0.4K
14:37 46.08 46.11 46.07 46.07 11.6K
14:38 46.08 46.08 46.08 46.08 5.5K
14:39 46.10 46.10 46.09 46.09 5.0K
14:40 46.10 46.11 46.09 46.09 33.2K
14:41 46.11 46.12 46.11 46.12 13.6K
14:42 46.11 46.12 46.11 46.12 1.8K
14:43 46.12 46.12 46.12 46.12 22.6K
14:44 46.13 46.13 46.10 46.10 11.7K
14:45 46.11 46.11 46.11 46.11 0.4K
14:47 46.11 46.12 46.11 46.12 3.0K
14:48 46.12 46.12 46.11 46.11 10.5K
14:49 46.11 46.12 46.11 46.12 4.7K
14:50 46.13 46.14 46.12 46.12 5.4K
14:51 46.11 46.12 46.11 46.11 7.4K
14:52 46.10 46.10 46.10 46.10 0.3K
14:53 46.10 46.11 46.10 46.11 3.6K
14:54 46.12 46.12 46.12 46.12 0.1K
14:55 46.12 46.12 46.09 46.10 3.3K
14:56 46.12 46.12 46.12 46.12 1.2K
14:57 46.12 46.12 46.09 46.11 1.6K
14:58 46.11 46.12 46.11 46.11 0.1K
14:59 46.11 46.12 46.11 46.11 1.1K
15:00 46.11 46.11 46.07 46.07 10.9K
15:01 46.14 46.14 46.13 46.13 14.1K
15:02 46.13 46.14 46.13 46.14 1.1K
15:04 46.16 46.17 46.16 46.17 9.8K
15:05 46.16 46.17 46.14 46.14 6.0K
15:06 46.13 46.14 46.13 46.14 0.1K
15:07 46.14 46.14 46.14 46.14 0.2K
15:08 46.11 46.18 46.11 46.16 102.8K
15:09 46.17 46.17 46.16 46.17 8.6K
15:10 46.15 46.15 46.14 46.14 0.2K
15:11 46.16 46.16 46.14 46.14 0.4K
15:12 46.14 46.14 46.14 46.14 2.2K
15:13 46.15 46.16 46.14 46.16 0.1K
15:14 46.14 46.16 46.14 46.16 0.1K
15:15 46.17 46.17 46.17 46.17 2.9K
15:16 46.18 46.19 46.17 46.17 14.4K
15:17 46.16 46.16 46.15 46.15 4.2K
15:18 46.16 46.17 46.15 46.15 1.3K
15:19 46.17 46.17 46.17 46.17 0.1K
15:20 46.17 46.17 46.14 46.17 4.5K
15:21 46.17 46.17 46.17 46.17 3.2K
15:22 46.17 46.17 46.16 46.16 2.4K
15:24 46.16 46.17 46.16 46.17 3.8K
15:25 46.16 46.17 46.16 46.17 0.6K
15:26 46.16 46.17 46.16 46.17 1.2K
15:27 46.17 46.17 46.15 46.15 17.9K
15:28 46.14 46.15 46.14 46.15 0.5K
15:29 46.13 46.15 46.13 46.14 2.5K
15:30 46.14 46.14 46.12 46.12 1.6K
15:31 46.10 46.10 46.08 46.08 13.2K
15:32 46.08 46.08 46.08 46.08 0.1K
15:33 46.08 46.08 46.07 46.08 0.2K
15:34 46.10 46.10 46.09 46.09 4.6K
15:35 46.10 46.10 46.07 46.10 10.0K
15:36 46.10 46.10 46.10 46.10 0.2K
15:37 46.09 46.30 46.09 46.26 468.9K
15:38 46.25 46.26 46.24 46.24 9.9K
15:39 46.24 46.27 46.24 46.27 5.1K
15:40 46.28 46.28 46.28 46.28 2.3K
15:41 46.27 46.29 46.27 46.28 7.7K
15:42 46.27 46.29 46.27 46.29 4.4K
15:43 46.29 46.29 46.28 46.29 0.2K
15:44 46.29 46.29 46.29 46.29 0.8K
15:45 46.29 46.29 46.28 46.28 0.1K
15:46 46.28 46.29 46.28 46.29 0.1K
15:47 46.28 46.29 46.28 46.29 10.5K
15:48 46.29 46.29 46.28 46.28 15.0K
15:49 46.29 46.29 46.28 46.28 4.7K
15:50 46.26 46.29 46.25 46.29 11.9K
15:51 46.27 46.29 46.27 46.29 0.0K
15:52 46.29 46.29 46.28 46.28 1.3K
15:53 46.28 46.28 46.28 46.28 0.1K
15:54 46.28 46.29 46.28 46.29 0.3K
15:55 46.29 46.29 46.27 46.27 0.8K
15:56 46.29 46.29 46.29 46.29 0.4K
15:57 46.27 46.27 46.27 46.27 0.6K
15:58 46.28 46.28 46.25 46.28 2.6K
15:59 46.27 46.29 46.27 46.28 55.1K
16:00 46.28 46.28 46.24 46.26 0.8K
16:01 46.26 46.26 46.25 46.25 0.2K
16:02 46.24 46.26 46.24 46.26 1.9K
16:03 46.26 46.26 46.26 46.26 3.4K
16:04 46.25 46.26 46.25 46.26 12.1K
16:05 46.26 46.28 46.25 46.28 6.4K
16:06 46.27 46.28 46.27 46.28 12.5K
16:07 46.27 46.28 46.27 46.28 3.1K
16:08 46.28 46.33 46.28 46.33 95.7K
16:09 46.32 46.32 46.31 46.31 0.1K
16:10 46.31 46.31 46.27 46.27 4.4K
16:11 46.30 46.30 46.30 46.30 6.3K
16:12 46.30 46.30 46.30 46.30 0.3K
16:13 46.28 46.29 46.28 46.29 3.1K
16:14 46.29 46.30 46.29 46.29 0.1K
16:15 46.28 46.30 46.28 46.30 0.4K
16:16 46.29 46.29 46.27 46.27 5.6K
16:17 46.29 46.29 46.26 46.29 137.0K
16:18 46.26 46.26 46.26 46.26 0.6K
16:19 46.26 46.29 46.26 46.29 20.1K
16:20 46.29 46.29 46.23 46.24 15.2K
16:21 46.27 46.27 46.25 46.25 18.8K
16:22 46.22 46.22 46.21 46.21 1.0K
16:23 46.22 46.22 46.21 46.22 8.0K
16:24 46.22 46.22 46.21 46.22 16.3K
16:25 46.22 46.22 46.21 46.22 17.5K
16:26 46.25 46.25 46.24 46.24 27.2K
16:27 46.24 46.24 46.24 46.24 0.0K
16:28 46.24 46.25 46.24 46.25 11.8K
16:29 46.25 46.25 46.25 46.25 8.9K
16:30 46.26 46.26 46.25 46.25 60.3K
16:31 46.24 46.40 46.24 46.39 122.7K
16:32 46.40 46.40 46.36 46.36 34.8K
16:33 46.39 46.39 46.35 46.35 37.3K
16:34 46.35 46.35 46.33 46.33 5.9K
16:35 46.34 46.34 46.28 46.28 4.2K
16:36 46.31 46.31 46.28 46.29 2.3K
16:37 46.29 46.29 46.29 46.29 2.2K
16:38 46.29 46.29 46.28 46.28 1.2K
16:39 46.31 46.31 46.28 46.29 8.9K
16:40 46.29 46.29 46.29 46.29 4.1K
16:41 46.29 46.29 46.28 46.29 0.3K
16:42 46.29 46.29 46.27 46.27 4.4K
16:43 46.29 46.31 46.29 46.30 14.4K
16:44 46.28 46.28 46.28 46.28 0.2K
16:45 46.28 46.28 46.28 46.28 0.1K
16:46 46.28 46.28 46.28 46.28 0.3K
16:47 46.28 46.28 46.26 46.26 2.8K
16:48 46.27 46.27 46.26 46.27 6.1K
16:49 46.27 46.27 46.27 46.27 0.3K
16:50 46.25 46.25 46.23 46.23 17.7K
16:51 46.23 46.24 46.20 46.20 37.5K
16:52 46.20 46.20 46.20 46.20 0.4K
16:53 46.24 46.24 46.21 46.21 4.3K
16:54 46.19 46.22 46.19 46.19 1.9K
16:55 46.24 46.27 46.23 46.26 18.1K
16:56 46.27 46.27 46.27 46.27 3.2K
16:57 46.31 46.31 46.31 46.31 144.4K
16:58 46.30 46.30 46.27 46.27 3.8K
16:59 46.28 46.28 46.27 46.27 4.4K
17:00 46.26 46.29 46.26 46.29 1.0K
17:01 46.29 46.29 46.28 46.28 1.9K
17:02 46.27 46.27 46.27 46.27 5.0K
17:03 46.27 46.27 46.26 46.27 0.4K
17:04 46.26 46.26 46.26 46.26 0.0K
17:05 46.29 46.33 46.29 46.30 22.0K
17:06 46.32 46.38 46.32 46.37 48.2K
17:07 46.38 46.38 46.37 46.37 6.3K
17:08 46.37 46.38 46.37 46.38 3.7K
17:09 46.38 46.38 46.34 46.35 45.1K
17:10 46.35 46.41 46.35 46.41 102.6K
17:11 46.44 46.44 46.40 46.40 178.7K
17:12 46.40 46.40 46.39 46.39 5.4K
17:13 46.40 46.41 46.39 46.39 4.2K
17:14 46.39 46.41 46.38 46.41 9.8K
17:15 46.41 46.41 46.40 46.40 0.6K
17:16 46.39 46.40 46.39 46.39 1.0K
17:17 46.39 46.39 46.37 46.37 47.1K
17:18 46.36 46.39 46.35 46.36 7.7K
17:19 46.40 46.40 46.37 46.37 6.1K
17:20 46.37 46.39 46.36 46.38 41.3K
17:21 46.38 46.38 46.35 46.38 9.6K
17:22 46.36 46.40 46.36 46.39 32.8K
17:23 46.40 46.40 46.37 46.40 32.4K
17:24 46.40 46.45 46.40 46.45 25.1K
17:25 46.45 46.48 46.45 46.47 75.9K
17:26 46.47 46.47 46.45 46.47 73.0K
17:27 46.47 46.47 46.47 46.47 21.0K
17:28 46.47 46.47 46.47 46.47 49.6K
17:29 46.47 46.47 46.45 46.45 74.8K
17:30 46.45 46.46 46.45 46.45 47.3K
17:31 46.50 46.52 46.48 46.48 106.1K
17:32 46.48 46.50 46.46 46.46 12.5K
17:33 46.46 46.46 46.39 46.39 37.7K
17:34 46.39 46.42 46.39 46.41 38.0K
17:35 46.40 46.41 46.40 46.41 5.2K
17:36 46.39 46.40 46.38 46.40 56.9K
17:37 46.41 46.42 46.41 46.41 7.4K
17:38 46.41 46.46 46.41 46.46 11.1K
17:39 46.46 46.47 46.45 46.45 0.5K
17:40 46.44 46.46 46.44 46.45 0.9K
17:41 46.46 46.48 46.44 46.45 15.6K
17:42 46.43 46.52 46.43 46.52 160.2K
17:43 46.51 46.51 46.49 46.50 192.0K
17:44 46.48 46.53 46.48 46.53 11.3K
17:45 46.53 46.53 46.51 46.51 10.7K
17:46 46.51 46.53 46.50 46.50 3.0K
17:47 46.50 46.53 46.49 46.53 19.0K
17:48 46.51 46.53 46.51 46.53 10.8K
17:49 46.51 46.52 46.50 46.50 1.8K
17:50 46.50 46.55 46.50 46.53 50.2K
17:51 46.54 46.54 46.53 46.54 2.7K
17:52 46.54 46.59 46.52 46.59 84.4K
17:53 46.58 46.60 46.58 46.58 35.7K
17:54 46.57 46.58 46.57 46.57 9.3K
17:55 46.56 46.57 46.55 46.55 13.0K
17:56 46.56 46.56 46.55 46.55 3.6K
17:57 46.58 46.58 46.57 46.57 4.1K
17:58 46.59 46.59 46.55 46.57 8.5K
17:59 46.57 46.57 46.56 46.56 2.3K
18:00 46.57 46.57 46.56 46.57 14.7K
18:01 46.56 46.57 46.56 46.56 2.5K
18:02 46.57 46.58 46.57 46.57 3.0K
18:03 46.58 46.58 46.55 46.55 4.6K
18:04 46.55 46.55 46.53 46.53 0.7K
18:05 46.51 46.53 46.51 46.52 16.8K
18:06 46.51 46.51 46.51 46.51 6.2K
18:07 46.51 46.53 46.51 46.53 5.0K
18:08 46.51 46.53 46.50 46.51 2.2K
18:09 46.51 46.51 46.47 46.47 60.2K
18:10 46.49 46.50 46.48 46.48 4.3K
18:11 46.48 46.49 46.46 46.47 21.4K
18:12 46.47 46.49 46.47 46.49 5.2K
18:13 46.50 46.50 46.47 46.47 11.2K
18:14 46.48 46.51 46.48 46.51 7.2K
18:15 46.51 46.51 46.50 46.51 0.4K
18:16 46.51 46.54 46.51 46.54 2.0K
18:17 46.54 46.55 46.54 46.54 1.6K
18:18 46.59 46.60 46.58 46.60 10.6K
18:19 46.59 46.60 46.58 46.59 16.5K
18:20 46.59 46.59 46.53 46.53 8.5K
18:21 46.54 46.54 46.53 46.54 9.1K
18:22 46.54 46.54 46.51 46.54 12.7K
18:23 46.53 46.57 46.53 46.57 21.7K
18:24 46.57 46.57 46.57 46.57 18.6K
18:25 46.59 46.59 46.58 46.59 3.7K
18:26 46.59 46.65 46.59 46.65 34.0K
18:27 46.67 46.67 46.65 46.65 19.5K
18:28 46.64 46.65 46.61 46.61 18.5K
18:29 46.61 46.65 46.60 46.65 14.0K
18:30 46.64 46.66 46.64 46.66 7.1K
18:31 46.66 46.66 46.66 46.66 1.7K
18:32 46.64 46.65 46.64 46.64 18.7K
18:33 46.62 46.62 46.62 46.62 7.6K
18:34 46.61 46.64 46.61 46.63 7.1K
18:35 46.64 46.64 46.59 46.59 60.0K
18:36 46.59 46.59 46.55 46.55 13.1K
18:37 46.49 46.50 46.48 46.50 82.8K
18:38 46.40 46.40 46.39 46.39 145.0K
18:39 46.40 46.42 46.39 46.41 4.1K
18:45 46.35 46.35 46.35 46.35 80.4K
18:46 46.35 46.35 46.35 46.35 1.0K
18:47 46.35 46.35 46.35 46.35 0.0K
18:48 46.35 46.35 46.35 46.35 0.4K
19:04 46.40 46.40 46.40 46.40 1.6K
19:05 46.52 46.59 46.52 46.59 56.6K
19:06 46.66 46.72 46.66 46.72 87.3K
19:07 46.73 46.73 46.73 46.73 16.4K
19:08 46.77 46.77 46.71 46.71 71.1K
19:09 46.71 46.71 46.70 46.70 13.5K
19:10 46.70 46.70 46.62 46.66 36.4K
19:11 46.62 46.62 46.59 46.59 6.7K
19:12 46.59 46.59 46.57 46.57 14.0K
19:13 46.60 46.60 46.60 46.60 2.5K
19:14 46.60 46.61 46.57 46.61 7.0K
19:15 46.58 46.62 46.58 46.61 1.6K
19:16 46.57 46.61 46.57 46.61 6.2K
19:17 46.57 46.60 46.57 46.60 4.0K
19:19 46.58 46.58 46.57 46.57 3.4K
19:20 46.58 46.60 46.58 46.60 9.4K
19:21 46.60 46.62 46.60 46.62 7.8K
19:22 46.63 46.65 46.63 46.64 10.4K
19:23 46.64 46.64 46.64 46.64 3.5K
19:24 46.65 46.65 46.63 46.63 4.1K
19:25 46.64 46.65 46.63 46.65 1.9K
19:26 46.65 46.65 46.64 46.64 7.1K
19:27 46.64 46.64 46.64 46.64 10.4K
19:28 46.63 46.63 46.58 46.58 13.0K
19:29 46.58 46.61 46.58 46.60 3.5K
19:30 46.61 46.62 46.61 46.62 5.3K
19:31 46.57 46.60 46.56 46.60 12.6K
19:32 46.60 46.60 46.56 46.56 2.2K
19:33 46.56 46.60 46.56 46.60 1.1K
19:34 46.56 46.56 46.56 46.56 0.1K
19:35 46.59 46.61 46.59 46.59 0.6K
19:36 46.59 46.62 46.59 46.62 1.8K
19:37 46.59 46.62 46.59 46.60 0.2K
19:38 46.59 46.62 46.59 46.62 5.2K
19:39 46.63 46.63 46.59 46.59 1.3K
19:40 46.59 46.62 46.58 46.62 23.4K
19:41 46.58 46.60 46.57 46.57 0.3K
19:42 46.60 46.60 46.60 46.60 0.0K
19:43 46.60 46.60 46.60 46.60 0.0K
19:44 46.59 46.59 46.58 46.58 3.7K
19:45 46.61 46.61 46.58 46.61 0.1K
19:46 46.58 46.61 46.58 46.59 0.1K
19:47 46.61 46.61 46.58 46.58 10.7K
19:48 46.58 46.58 46.57 46.57 3.3K
19:49 46.58 46.58 46.57 46.57 5.6K
19:50 46.57 46.57 46.57 46.57 0.7K
19:51 46.56 46.57 46.52 46.55 45.8K
19:52 46.55 46.55 46.51 46.54 0.1K
19:53 46.52 46.52 46.48 46.50 13.0K
19:54 46.49 46.50 46.49 46.49 9.5K
19:55 46.49 46.49 46.48 46.48 1.2K
19:56 46.47 46.48 46.47 46.48 12.1K
19:57 46.48 46.48 46.47 46.47 12.2K
19:58 46.47 46.47 46.47 46.47 5.9K
19:59 46.47 46.47 46.44 46.46 15.8K
20:00 46.47 46.50 46.47 46.50 5.1K
20:01 46.51 46.51 46.46 46.46 0.3K
20:02 46.46 46.46 46.46 46.46 16.0K
20:03 46.50 46.50 46.50 46.50 0.2K
20:04 46.46 46.49 46.46 46.49 0.0K
20:05 46.46 46.49 46.46 46.49 0.8K
20:06 46.49 46.49 46.49 46.49 11.9K
20:07 46.44 46.48 46.44 46.48 0.0K
20:08 46.45 46.45 46.44 46.44 0.2K
20:09 46.44 46.48 46.44 46.44 6.0K
20:10 46.43 46.47 46.43 46.47 4.4K
20:11 46.44 46.48 46.44 46.48 0.6K
20:12 46.48 46.48 46.48 46.48 0.0K
20:13 46.48 46.48 46.46 46.46 0.9K
20:14 46.48 46.48 46.45 46.48 2.9K
20:15 46.48 46.48 46.48 46.48 0.1K
20:16 46.45 46.45 46.43 46.43 15.1K
20:17 46.41 46.43 46.41 46.43 25.7K
20:18 46.43 46.45 46.43 46.45 1.0K
20:19 46.44 46.44 46.44 46.44 1.0K
20:20 46.44 46.44 46.42 46.42 0.0K
20:21 46.44 46.45 46.44 46.44 6.1K
20:22 46.45 46.46 46.45 46.46 6.0K
20:23 46.45 46.46 46.45 46.46 0.2K
20:24 46.47 46.48 46.45 46.45 2.8K
20:25 46.48 46.49 46.46 46.49 3.0K
20:26 46.48 46.48 46.45 46.45 3.3K
20:27 46.44 46.47 46.44 46.47 0.2K
20:28 46.47 46.47 46.47 46.47 0.0K
20:29 46.47 46.47 46.47 46.47 0.0K
20:30 46.45 46.47 46.45 46.47 0.1K
20:31 46.45 46.45 46.45 46.45 0.4K
20:32 46.49 46.50 46.47 46.50 15.3K
20:33 46.47 46.50 46.46 46.46 3.0K
20:34 46.49 46.50 46.49 46.50 1.0K
20:35 46.50 46.50 46.50 46.50 0.8K
20:36 46.51 46.51 46.50 46.51 1.6K
20:37 46.51 46.51 46.51 46.51 0.1K
20:38 46.50 46.51 46.50 46.51 0.1K
20:39 46.51 46.53 46.51 46.53 9.4K
20:40 46.53 46.53 46.52 46.52 0.4K
20:41 46.52 46.52 46.52 46.52 0.1K
20:42 46.52 46.52 46.52 46.52 0.0K
20:43 46.54 46.54 46.52 46.52 0.0K
20:44 46.54 46.54 46.54 46.54 0.0K
20:45 46.52 46.54 46.52 46.53 6.8K
20:46 46.54 46.54 46.52 46.54 0.5K
20:47 46.54 46.54 46.51 46.51 0.2K
20:48 46.51 46.51 46.51 46.51 0.4K
20:49 46.51 46.51 46.51 46.51 0.6K
20:50 46.54 46.54 46.54 46.54 5.8K
20:51 46.54 46.54 46.51 46.52 0.1K
20:52 46.51 46.51 46.51 46.51 0.0K
20:53 46.50 46.50 46.50 46.50 8.9K
20:54 46.52 46.52 46.52 46.52 0.3K
20:55 46.50 46.52 46.50 46.52 1.9K
20:56 46.50 46.51 46.50 46.51 3.9K
20:57 46.50 46.53 46.50 46.53 1.3K
20:58 46.53 46.53 46.53 46.53 0.6K
20:59 46.53 46.53 46.53 46.53 0.0K
21:00 46.53 46.54 46.53 46.54 1.4K
21:01 46.54 46.54 46.53 46.53 11.1K
21:02 46.51 46.57 46.51 46.57 35.4K
21:03 46.57 46.57 46.57 46.57 2.5K
21:04 46.56 46.56 46.56 46.56 1.4K
21:05 46.56 46.57 46.56 46.56 0.6K
21:06 46.57 46.57 46.56 46.56 1.9K
21:07 46.56 46.57 46.56 46.56 3.2K
21:08 46.57 46.57 46.57 46.57 0.1K
21:09 46.56 46.57 46.56 46.56 0.1K
21:10 46.57 46.58 46.57 46.58 2.7K
21:11 46.57 46.57 46.56 46.56 1.4K
21:12 46.55 46.57 46.55 46.57 2.8K
21:13 46.58 46.58 46.54 46.54 22.8K
21:14 46.55 46.55 46.54 46.54 0.5K
21:15 46.54 46.54 46.52 46.52 7.5K
21:16 46.52 46.53 46.52 46.53 0.5K
21:17 46.52 46.52 46.52 46.52 5.0K
21:18 46.52 46.52 46.52 46.52 0.0K
21:20 46.52 46.52 46.50 46.50 0.1K
21:21 46.52 46.52 46.51 46.51 0.0K
21:22 46.50 46.52 46.49 46.49 7.5K
21:23 46.49 46.49 46.49 46.49 0.0K
21:24 46.49 46.53 46.49 46.53 16.0K
21:25 46.54 46.54 46.50 46.50 0.8K
21:26 46.48 46.48 46.48 46.48 1.5K
21:27 46.48 46.48 46.48 46.48 1.5K
21:28 46.53 46.53 46.53 46.53 0.0K
21:29 46.54 46.54 46.54 46.54 2.2K
21:30 46.54 46.55 46.54 46.54 4.3K
21:31 46.58 46.59 46.57 46.59 6.9K
21:32 46.59 46.61 46.59 46.60 15.7K
21:33 46.56 46.60 46.56 46.60 14.5K
21:34 46.59 46.60 46.59 46.60 0.3K
21:35 46.62 46.62 46.62 46.62 0.7K
21:36 46.61 46.61 46.60 46.60 0.8K
21:37 46.61 46.64 46.61 46.64 21.1K
21:38 46.61 46.61 46.61 46.61 0.1K
21:39 46.61 46.62 46.59 46.62 10.6K
21:40 46.59 46.64 46.59 46.61 9.8K
21:42 46.61 46.61 46.61 46.61 0.0K
21:43 46.60 46.60 46.56 46.56 12.1K
21:44 46.58 46.58 46.58 46.58 0.1K
21:45 46.55 46.59 46.55 46.59 10.0K
21:46 46.59 46.59 46.59 46.59 5.9K
21:47 46.58 46.58 46.55 46.55 0.0K
21:48 46.59 46.59 46.59 46.59 0.2K
21:49 46.57 46.58 46.55 46.58 2.7K
21:50 46.55 46.58 46.55 46.58 8.0K
21:51 46.55 46.58 46.55 46.58 0.8K
21:52 46.54 46.54 46.51 46.52 23.8K
21:53 46.54 46.54 46.52 46.52 2.2K
21:55 46.54 46.54 46.51 46.54 0.5K
21:56 46.54 46.54 46.54 46.54 19.8K
21:57 46.54 46.54 46.54 46.54 0.3K
21:58 46.54 46.54 46.54 46.54 0.0K
21:59 46.50 46.50 46.50 46.50 1.2K
22:00 46.54 46.54 46.54 46.54 2.0K
22:01 46.53 46.53 46.53 46.53 0.0K
22:03 46.53 46.53 46.53 46.53 0.1K
22:04 46.54 46.54 46.54 46.54 0.0K
22:05 46.51 46.51 46.51 46.51 0.2K
22:06 46.54 46.54 46.54 46.54 0.1K
22:07 46.54 46.54 46.54 46.54 0.3K
22:08 46.52 46.52 46.52 46.52 1.0K
22:09 46.55 46.55 46.55 46.55 0.1K
22:10 46.57 46.58 46.57 46.58 0.1K
22:11 46.55 46.56 46.55 46.56 2.0K
22:13 46.53 46.53 46.53 46.53 0.0K
22:14 46.53 46.56 46.53 46.53 1.2K
22:15 46.53 46.56 46.53 46.56 4.4K
22:16 46.56 46.56 46.56 46.56 2.6K
22:17 46.56 46.56 46.56 46.56 0.0K
22:18 46.51 46.55 46.51 46.51 20.2K
22:19 46.50 46.50 46.50 46.50 0.0K
22:20 46.50 46.50 46.50 46.50 2.7K
22:21 46.55 46.55 46.51 46.54 0.5K
22:22 46.52 46.55 46.52 46.55 0.0K
22:23 46.52 46.52 46.52 46.52 0.0K
22:24 46.54 46.54 46.54 46.54 0.0K
22:25 46.55 46.55 46.52 46.52 0.3K
22:26 46.55 46.56 46.55 46.55 0.3K
22:27 46.55 46.57 46.55 46.57 9.8K
22:28 46.56 46.56 46.56 46.56 0.0K
22:29 46.58 46.59 46.58 46.59 30.1K
22:31 46.61 46.61 46.60 46.60 8.5K
22:32 46.60 46.60 46.55 46.57 0.3K
22:33 46.54 46.54 46.54 46.54 4.9K
22:35 46.52 46.56 46.52 46.56 26.1K
22:36 46.56 46.56 46.56 46.56 0.3K
22:37 46.52 46.52 46.52 46.52 0.1K
22:38 46.55 46.55 46.55 46.55 11.5K
22:39 46.55 46.55 46.55 46.55 1.0K
22:40 46.51 46.51 46.51 46.51 1.7K
22:41 46.54 46.54 46.54 46.54 1.3K
22:42 46.51 46.54 46.51 46.54 4.4K
22:43 46.53 46.54 46.53 46.54 0.1K
22:45 46.54 46.54 46.51 46.51 0.2K
22:46 46.51 46.54 46.51 46.54 0.5K
22:47 46.54 46.54 46.54 46.54 0.0K
22:48 46.54 46.54 46.54 46.54 0.1K
22:49 46.54 46.54 46.54 46.54 0.1K
22:51 46.51 46.54 46.51 46.54 0.4K
22:52 46.51 46.54 46.51 46.54 0.4K
22:53 46.54 46.54 46.54 46.54 3.2K
22:54 46.54 46.54 46.54 46.54 5.4K
22:55 46.54 46.56 46.51 46.56 1.1K
22:56 46.56 46.56 46.56 46.56 0.1K
22:57 46.56 46.56 46.55 46.55 0.3K
22:58 46.55 46.55 46.55 46.55 0.1K
22:59 46.52 46.55 46.52 46.55 0.1K
23:01 46.55 46.55 46.55 46.55 0.1K
23:02 46.54 46.55 46.54 46.54 1.3K
23:03 46.54 46.55 46.54 46.55 0.1K
23:04 46.55 46.55 46.55 46.55 0.1K
23:05 46.55 46.55 46.53 46.53 0.2K
23:06 46.55 46.55 46.55 46.55 0.9K
23:07 46.55 46.55 46.55 46.55 0.9K
23:08 46.55 46.55 46.55 46.55 0.2K
23:10 46.55 46.55 46.52 46.52 1.0K
23:11 46.51 46.51 46.51 46.51 0.0K
23:12 46.54 46.54 46.54 46.54 0.2K
23:14 46.54 46.55 46.54 46.55 8.2K
23:15 46.57 46.57 46.57 46.57 2.0K
23:16 46.55 46.55 46.55 46.55 2.0K
23:17 46.57 46.57 46.57 46.57 0.2K
23:18 46.56 46.56 46.55 46.55 7.0K
23:19 46.57 46.57 46.57 46.57 0.2K
23:20 46.55 46.57 46.55 46.57 0.1K
23:21 46.57 46.57 46.57 46.57 0.5K
23:22 46.57 46.57 46.57 46.57 0.3K
23:23 46.58 46.58 46.55 46.55 0.2K
23:25 46.56 46.56 46.56 46.56 0.7K
23:26 46.57 46.57 46.57 46.57 0.2K
23:27 46.57 46.57 46.57 46.57 0.4K
23:28 46.57 46.57 46.57 46.57 5.0K
23:29 46.59 46.59 46.59 46.59 4.6K
23:30 46.59 46.59 46.57 46.57 0.9K
23:31 46.59 46.59 46.59 46.59 0.9K
23:32 46.59 46.59 46.57 46.57 1.4K
23:33 46.57 46.58 46.57 46.57 4.6K
23:34 46.58 46.58 46.49 46.49 42.1K
23:35 46.50 46.50 46.50 46.50 0.4K
23:36 46.55 46.56 46.55 46.56 0.7K
23:38 46.53 46.53 46.53 46.53 0.0K
23:39 46.51 46.53 46.51 46.53 0.5K
23:40 46.49 46.50 46.49 46.50 1.5K
23:41 46.49 46.54 46.49 46.49 17.8K
23:42 46.49 46.53 46.47 46.47 6.9K
23:43 46.47 46.47 46.47 46.47 0.0K
23:44 46.46 46.46 46.44 46.45 3.1K
23:45 46.42 46.48 46.42 46.48 3.3K
23:46 46.45 46.45 46.42 46.42 1.6K
23:47 46.44 46.45 46.44 46.45 1.1K
23:48 46.45 46.45 46.43 46.45 2.2K
23:49 46.45 46.45 46.45 46.45 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available