ALROSA

ALRS
🏛️ russian-federation →
40.87
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 55.32 55.32 55.32 55.32 3.2K
07:00 55.30 55.32 55.30 55.30 1.2K
07:01 55.22 55.26 55.13 55.13 149.6K
07:02 55.17 55.21 55.17 55.20 12.9K
07:03 55.20 55.20 55.15 55.19 45.8K
07:04 55.14 55.14 55.07 55.07 10.5K
07:05 55.10 55.12 55.02 55.02 54.3K
07:06 55.10 55.21 55.10 55.21 38.7K
07:07 55.20 55.24 55.20 55.23 2.4K
07:08 55.23 55.23 55.21 55.23 3.9K
07:09 55.22 55.37 55.22 55.36 25.4K
07:10 55.42 55.43 55.36 55.36 6.1K
07:11 55.32 55.37 55.30 55.33 15.4K
07:12 55.30 55.33 55.30 55.33 4.7K
07:13 55.33 55.33 55.24 55.27 1.0K
07:14 55.13 55.14 55.12 55.14 22.6K
07:15 55.14 55.14 55.08 55.08 14.5K
07:16 55.05 55.05 55.02 55.02 55.6K
07:17 55.01 55.05 55.01 55.01 32.2K
07:18 55.02 55.04 55.01 55.01 13.5K
07:19 55.01 55.05 55.01 55.05 18.1K
07:20 55.01 55.05 55.01 55.02 5.0K
07:21 55.09 55.12 55.05 55.12 7.6K
07:22 55.11 55.17 55.11 55.17 2.3K
07:23 55.18 55.21 55.18 55.20 3.7K
07:24 55.21 55.21 55.18 55.21 0.8K
07:25 55.21 55.21 55.20 55.20 0.4K
07:26 55.19 55.20 55.19 55.20 0.6K
07:27 55.20 55.20 55.19 55.19 1.5K
07:28 55.19 55.20 55.17 55.19 0.5K
07:29 55.19 55.21 55.19 55.20 0.5K
07:30 55.19 55.20 55.16 55.20 2.2K
07:31 55.21 55.21 55.21 55.21 0.6K
07:32 55.20 55.21 55.20 55.20 1.0K
07:33 55.21 55.24 55.21 55.24 2.0K
07:34 55.25 55.25 55.25 55.25 0.2K
07:35 55.25 55.25 55.24 55.24 0.2K
07:36 55.25 55.25 55.25 55.25 0.2K
07:37 55.25 55.38 55.25 55.38 13.0K
07:38 55.37 55.37 55.33 55.33 3.4K
07:39 55.34 55.35 55.30 55.30 4.1K
07:40 55.30 55.30 55.30 55.30 5.7K
07:41 55.35 55.35 55.26 55.26 15.8K
07:42 55.27 55.30 55.27 55.30 5.0K
07:43 55.24 55.26 55.24 55.26 1.6K
07:44 55.28 55.28 55.28 55.28 0.1K
07:45 55.26 55.30 55.26 55.30 1.2K
07:46 55.30 55.30 55.30 55.30 0.0K
07:47 55.29 55.30 55.29 55.30 2.7K
07:48 55.30 55.30 55.30 55.30 0.5K
07:49 55.32 55.32 55.32 55.32 0.0K
07:50 55.33 55.33 55.30 55.30 1.1K
07:51 55.30 55.31 55.30 55.31 6.8K
07:52 55.30 55.30 55.30 55.30 0.1K
07:53 55.26 55.30 55.26 55.29 3.1K
07:54 55.27 55.27 55.27 55.27 0.5K
07:55 55.34 55.34 55.31 55.31 6.8K
07:56 55.24 55.28 55.24 55.28 18.2K
07:57 55.28 55.28 55.27 55.27 0.7K
07:58 55.28 55.28 55.24 55.24 7.7K
07:59 55.23 55.29 55.23 55.28 0.1K
08:00 55.28 55.30 55.24 55.30 0.6K
08:02 55.23 55.23 55.23 55.23 0.1K
08:03 55.26 55.26 55.26 55.26 0.1K
08:04 55.25 55.25 55.25 55.25 0.6K
08:05 55.25 55.27 55.25 55.27 0.1K
08:06 55.27 55.27 55.24 55.24 0.3K
08:08 55.26 55.26 55.26 55.26 0.0K
08:09 55.26 55.26 55.26 55.26 1.0K
08:10 55.24 55.27 55.24 55.27 0.1K
08:11 55.24 55.25 55.24 55.24 0.1K
08:12 55.24 55.25 55.24 55.25 0.5K
08:13 55.25 55.27 55.25 55.27 0.1K
08:14 55.21 55.22 55.21 55.22 3.3K
08:15 55.23 55.23 55.23 55.23 0.0K
08:16 55.23 55.23 55.22 55.22 0.3K
08:17 55.22 55.22 55.13 55.14 12.6K
08:18 55.15 55.15 55.13 55.13 0.4K
08:19 55.10 55.10 55.10 55.10 8.4K
08:20 55.10 55.10 55.09 55.09 0.6K
08:21 55.09 55.09 55.07 55.08 0.6K
08:22 55.08 55.08 54.94 54.94 222.6K
08:23 54.95 55.00 54.95 54.95 30.8K
08:24 54.95 54.95 54.95 54.95 8.4K
08:25 54.94 54.97 54.94 54.97 11.2K
08:26 54.97 55.00 54.97 55.00 8.5K
08:27 55.00 55.03 55.00 55.03 1.0K
08:28 55.03 55.03 54.94 54.97 8.7K
08:29 54.94 54.97 54.93 54.93 18.5K
08:30 54.86 54.90 54.83 54.83 27.1K
08:31 54.87 54.87 54.81 54.86 13.8K
08:32 54.88 54.88 54.80 54.86 38.1K
08:33 54.84 54.87 54.80 54.80 20.2K
08:34 54.80 54.80 54.75 54.78 34.7K
08:35 54.78 54.78 54.57 54.58 311.9K
08:36 54.59 54.60 54.57 54.60 90.8K
08:37 54.60 54.64 54.60 54.64 17.6K
08:38 54.63 54.67 54.61 54.61 16.6K
08:39 54.61 54.65 54.61 54.63 9.2K
08:40 54.65 54.68 54.42 54.42 222.5K
08:41 54.45 54.46 54.44 54.46 72.8K
08:42 54.51 54.53 54.46 54.50 28.6K
08:43 54.51 54.53 54.50 54.50 26.8K
08:44 54.53 54.53 54.51 54.53 5.4K
08:45 54.53 54.53 54.53 54.53 37.3K
08:46 54.52 54.57 54.52 54.55 22.2K
08:47 54.54 54.55 54.54 54.54 69.6K
08:48 54.55 54.57 54.55 54.56 40.6K
08:49 54.56 54.57 54.56 54.56 45.1K
08:50 54.56 54.57 54.56 54.56 29.8K
08:51 54.57 54.57 54.56 54.56 55.4K
08:52 54.56 54.57 54.56 54.56 20.7K
08:53 54.57 54.57 54.57 54.57 4.9K
08:54 54.56 54.56 54.50 54.50 2.2K
08:55 54.38 54.40 54.34 54.38 154.6K
08:56 54.34 54.36 54.31 54.31 61.8K
08:57 54.30 54.30 54.26 54.27 54.6K
08:58 54.24 54.27 54.24 54.25 35.0K
08:59 54.27 54.27 54.25 54.26 0.6K
09:00 54.53 54.60 54.53 54.60 193.5K
09:01 54.65 54.70 54.63 54.70 29.6K
09:02 54.65 54.71 54.65 54.70 21.2K
09:03 54.70 54.70 54.59 54.59 65.2K
09:04 54.54 54.66 54.54 54.65 80.8K
09:05 54.65 54.67 54.59 54.59 13.6K
09:06 54.60 54.68 54.60 54.68 10.9K
09:07 54.67 54.77 54.62 54.77 48.5K
09:08 54.76 54.77 54.76 54.77 21.1K
09:09 54.84 54.84 54.77 54.77 27.1K
09:10 54.78 54.78 54.72 54.72 16.2K
09:11 54.66 54.75 54.66 54.72 7.7K
09:12 54.75 54.75 54.62 54.62 29.1K
09:13 54.64 54.66 54.64 54.66 5.4K
09:14 54.61 54.65 54.61 54.65 19.2K
09:15 54.65 54.66 54.65 54.65 8.3K
09:16 54.65 54.65 54.64 54.64 5.3K
09:17 54.65 54.66 54.61 54.66 36.4K
09:18 54.64 54.66 54.64 54.66 26.9K
09:19 54.63 54.65 54.63 54.65 0.3K
09:20 54.66 54.66 54.66 54.66 7.4K
09:21 54.66 54.66 54.66 54.66 30.1K
09:22 54.66 54.66 54.66 54.66 2.4K
09:23 54.66 54.66 54.65 54.66 0.6K
09:24 54.66 54.66 54.65 54.66 13.6K
09:25 54.64 54.66 54.64 54.65 19.6K
09:26 54.65 54.66 54.65 54.66 3.5K
09:27 54.66 54.66 54.65 54.66 4.8K
09:28 54.66 54.66 54.64 54.64 5.1K
09:29 54.65 54.69 54.65 54.69 8.2K
09:30 54.67 54.67 54.67 54.67 1.7K
09:31 54.69 54.69 54.69 54.69 3.5K
09:32 54.69 54.69 54.67 54.67 3.8K
09:33 54.62 54.64 54.62 54.63 7.8K
09:34 54.63 54.63 54.61 54.61 1.0K
09:35 54.61 54.61 54.57 54.57 26.3K
09:36 54.55 54.57 54.55 54.57 1.2K
09:37 54.57 54.57 54.56 54.57 1.0K
09:38 54.57 54.59 54.57 54.59 2.3K
09:39 54.59 54.59 54.58 54.58 3.8K
09:40 54.59 54.61 54.59 54.61 3.5K
09:41 54.59 54.62 54.58 54.62 3.5K
09:42 54.62 54.62 54.62 54.62 0.2K
09:43 54.63 54.68 54.62 54.68 6.3K
09:44 54.68 54.68 54.63 54.67 5.5K
09:45 54.68 54.68 54.62 54.62 6.7K
09:46 54.65 54.68 54.65 54.67 1.2K
09:47 54.68 54.68 54.66 54.66 0.2K
09:48 54.66 54.68 54.66 54.68 0.7K
09:49 54.68 54.69 54.68 54.69 12.6K
09:50 54.67 54.69 54.67 54.69 13.9K
09:51 54.66 54.70 54.66 54.68 1.9K
09:52 54.70 54.70 54.61 54.61 81.0K
09:53 54.60 54.61 54.45 54.45 69.0K
09:54 54.50 54.50 54.48 54.48 10.8K
09:55 54.52 54.52 54.49 54.49 7.8K
09:56 54.48 54.54 54.48 54.50 22.2K
09:57 54.47 54.48 54.45 54.45 8.2K
09:58 54.48 54.48 54.45 54.48 0.2K
09:59 54.46 54.50 54.46 54.48 17.9K
10:00 54.43 54.44 54.42 54.44 39.9K
10:01 54.44 54.44 54.38 54.44 24.6K
10:02 54.44 54.54 54.44 54.54 83.5K
10:03 54.54 54.54 54.50 54.54 70.1K
10:04 54.54 54.54 54.54 54.54 9.5K
10:05 54.54 54.54 54.51 54.51 9.1K
10:06 54.51 54.54 54.51 54.54 6.6K
10:07 54.67 54.67 54.60 54.60 214.5K
10:08 54.65 54.71 54.60 54.71 80.3K
10:09 54.75 54.76 54.72 54.72 110.1K
10:10 54.71 54.72 54.63 54.65 70.2K
10:11 54.66 54.77 54.66 54.77 65.0K
10:12 54.79 54.85 54.79 54.80 46.4K
10:13 54.80 54.81 54.77 54.80 33.8K
10:14 54.81 54.83 54.79 54.81 29.6K
10:15 54.84 54.84 54.80 54.80 36.1K
10:16 54.81 54.82 54.80 54.80 9.5K
10:17 54.87 54.88 54.82 54.88 49.0K
10:18 54.89 54.92 54.88 54.92 18.9K
10:19 54.91 54.94 54.91 54.93 45.2K
10:20 54.92 54.93 54.92 54.92 19.9K
10:21 54.93 54.94 54.92 54.92 22.6K
10:22 54.92 54.92 54.88 54.90 87.5K
10:23 54.90 54.94 54.90 54.90 5.8K
10:24 54.90 54.97 54.90 54.95 65.0K
10:25 54.97 54.99 54.97 54.99 27.7K
10:26 55.00 55.00 55.00 55.00 35.1K
10:27 55.00 55.05 55.00 55.01 80.8K
10:28 55.03 55.08 55.03 55.07 32.5K
10:29 55.16 55.20 55.14 55.16 120.7K
10:30 55.17 55.19 55.04 55.04 47.4K
10:31 55.05 55.10 55.02 55.09 29.7K
10:32 55.11 55.18 55.10 55.15 223.1K
10:33 55.16 55.16 55.11 55.11 39.7K
10:34 55.06 55.07 55.04 55.06 38.3K
10:35 55.05 55.05 55.02 55.02 7.2K
10:36 55.03 55.04 55.00 55.00 23.0K
10:37 55.00 55.05 54.99 55.05 9.2K
10:38 55.06 55.06 54.99 55.01 31.6K
10:39 55.00 55.05 55.00 55.05 16.3K
10:40 55.06 55.08 55.03 55.03 5.5K
10:41 55.03 55.05 55.01 55.04 4.7K
10:42 55.11 55.13 55.10 55.13 37.4K
10:43 55.08 55.11 55.07 55.07 3.6K
10:44 55.07 55.13 55.07 55.12 27.7K
10:45 55.12 55.12 55.12 55.12 14.5K
10:46 55.12 55.13 55.07 55.13 32.5K
10:47 55.16 55.16 55.10 55.15 58.6K
10:48 55.15 55.19 55.10 55.18 82.6K
10:49 55.15 55.17 55.15 55.15 5.0K
10:50 55.13 55.20 55.13 55.20 82.7K
10:51 55.22 55.22 55.20 55.20 12.5K
10:52 55.21 55.21 55.20 55.20 7.2K
10:53 55.20 55.21 55.20 55.20 14.7K
10:54 55.20 55.21 55.20 55.20 4.5K
10:55 55.21 55.23 55.21 55.21 13.1K
10:56 55.22 55.22 55.20 55.20 48.3K
10:57 55.20 55.20 55.20 55.20 88.8K
10:58 55.21 55.21 55.07 55.09 19.7K
10:59 55.10 55.16 55.10 55.16 3.9K
11:00 55.20 55.20 55.18 55.18 26.6K
11:01 55.21 55.22 55.19 55.22 3.5K
11:02 55.19 55.20 55.17 55.20 19.6K
11:03 55.20 55.20 55.20 55.20 6.2K
11:04 55.22 55.24 55.22 55.24 15.5K
11:05 55.22 55.24 55.20 55.20 26.6K
11:06 55.24 55.24 55.20 55.23 87.8K
11:07 55.21 55.23 55.21 55.22 16.3K
11:08 55.22 55.22 55.21 55.21 37.4K
11:09 55.20 55.21 55.20 55.20 51.4K
11:10 55.21 55.21 55.20 55.20 8.1K
11:11 55.21 55.21 55.20 55.20 36.7K
11:12 55.22 55.22 55.20 55.20 29.3K
11:13 55.21 55.21 55.20 55.20 28.3K
11:14 55.21 55.21 55.20 55.21 14.2K
11:15 55.20 55.21 55.20 55.20 36.0K
11:16 55.20 55.20 55.08 55.08 127.2K
11:17 55.07 55.10 55.05 55.06 24.1K
11:18 55.08 55.09 55.07 55.09 9.9K
11:19 55.09 55.09 55.07 55.08 9.6K
11:20 55.05 55.07 55.04 55.04 8.9K
11:21 55.04 55.05 55.04 55.04 8.4K
11:22 55.04 55.04 55.01 55.02 38.5K
11:23 55.02 55.02 55.01 55.01 16.1K
11:24 55.03 55.04 55.02 55.02 3.4K
11:25 55.05 55.07 55.04 55.07 59.8K
11:26 55.09 55.09 55.07 55.08 6.4K
11:27 55.08 55.10 55.08 55.09 31.0K
11:28 55.09 55.10 55.08 55.09 7.0K
11:29 55.06 55.06 55.04 55.04 6.0K
11:30 55.03 55.03 55.02 55.03 8.8K
11:31 55.00 55.04 55.00 55.04 6.4K
11:32 55.05 55.07 55.05 55.07 6.4K
11:33 55.07 55.09 55.07 55.07 5.4K
11:34 55.07 55.09 55.07 55.09 4.8K
11:35 55.08 55.10 55.08 55.09 15.9K
11:36 55.10 55.14 55.06 55.07 12.8K
11:37 55.08 55.13 55.08 55.09 7.9K
11:38 55.04 55.04 55.01 55.01 15.3K
11:39 55.00 55.01 54.98 55.01 33.0K
11:40 54.97 55.01 54.97 55.01 18.2K
11:41 55.01 55.05 55.01 55.04 10.9K
11:42 55.01 55.01 54.99 54.99 20.3K
11:43 54.99 54.99 54.99 54.99 3.8K
11:44 54.98 54.99 54.96 54.96 5.3K
11:45 54.97 54.97 54.96 54.96 33.2K
11:46 54.95 54.95 54.90 54.90 64.8K
11:47 54.91 54.91 54.83 54.84 91.3K
11:48 54.89 54.93 54.89 54.92 42.7K
11:49 54.93 55.01 54.93 55.01 12.1K
11:50 55.01 55.01 54.96 54.96 9.7K
11:51 54.96 54.98 54.94 54.98 20.4K
11:52 55.03 55.03 55.00 55.01 3.9K
11:53 55.01 55.03 55.00 55.00 3.3K
11:54 55.01 55.01 54.98 54.99 10.6K
11:55 54.99 54.99 54.98 54.98 5.8K
11:56 54.99 54.99 54.98 54.98 28.3K
11:57 54.99 54.99 54.99 54.99 19.6K
11:58 54.90 54.90 54.85 54.85 119.0K
11:59 54.89 54.93 54.88 54.93 41.8K
12:00 54.95 54.95 54.93 54.95 27.9K
12:01 54.94 54.97 54.92 54.92 9.2K
12:02 54.93 54.95 54.92 54.92 6.7K
12:03 54.93 54.97 54.93 54.94 17.9K
12:04 54.96 54.99 54.93 54.95 13.0K
12:05 54.97 54.97 54.97 54.97 14.1K
12:06 55.01 55.07 55.01 55.07 12.1K
12:07 55.08 55.10 55.03 55.03 5.2K
12:08 55.03 55.03 54.98 54.98 11.8K
12:09 55.00 55.02 54.96 54.96 17.7K
12:10 54.97 54.97 54.92 54.93 10.5K
12:11 54.93 54.93 54.92 54.92 7.5K
12:12 54.92 54.93 54.92 54.92 10.5K
12:13 54.92 54.93 54.92 54.92 65.6K
12:14 54.92 54.92 54.92 54.92 20.2K
12:15 54.91 54.98 54.91 54.93 30.7K
12:16 55.07 55.07 55.00 55.00 24.3K
12:17 55.06 55.06 54.98 54.98 6.2K
12:18 54.96 54.99 54.96 54.99 8.9K
12:19 55.01 55.03 55.00 55.00 6.1K
12:20 55.02 55.03 55.00 55.01 3.6K
12:21 55.03 55.03 54.97 54.97 7.4K
12:22 54.97 54.98 54.94 54.94 6.0K
12:23 54.94 54.94 54.92 54.92 7.8K
12:24 54.97 54.98 54.95 54.95 17.5K
12:25 54.96 54.96 54.91 54.91 18.5K
12:26 54.92 54.92 54.84 54.84 21.5K
12:27 54.78 54.82 54.77 54.77 38.6K
12:28 54.83 54.84 54.81 54.84 39.0K
12:29 54.80 54.81 54.79 54.79 9.7K
12:30 54.80 54.84 54.78 54.78 23.4K
12:31 54.80 54.80 54.77 54.77 14.0K
12:32 54.79 54.79 54.71 54.71 47.9K
12:33 54.73 54.77 54.73 54.74 29.4K
12:34 54.74 54.74 54.65 54.65 88.4K
12:35 54.69 54.81 54.69 54.81 30.7K
12:36 54.81 54.85 54.80 54.80 93.5K
12:37 54.79 54.79 54.72 54.76 335.2K
12:38 54.78 54.87 54.78 54.87 19.0K
12:39 54.89 54.97 54.89 54.96 92.3K
12:40 54.93 54.94 54.89 54.92 29.9K
12:41 54.92 54.99 54.92 54.93 26.7K
12:42 54.95 54.95 54.90 54.92 15.2K
12:43 54.91 54.92 54.88 54.88 6.4K
12:44 54.85 54.90 54.85 54.86 13.0K
12:45 54.98 54.98 54.89 54.89 158.4K
12:46 54.89 54.89 54.83 54.86 15.3K
12:47 54.85 54.89 54.82 54.83 200.0K
12:48 54.82 54.85 54.78 54.78 19.2K
12:49 54.78 54.78 54.71 54.71 63.4K
12:50 54.79 54.79 54.70 54.71 90.9K
12:51 54.74 54.74 54.70 54.72 41.2K
12:52 54.73 54.73 54.65 54.65 57.0K
12:53 54.65 54.65 54.64 54.65 27.4K
12:54 54.64 54.65 54.64 54.65 22.2K
12:55 54.65 54.65 54.64 54.65 13.3K
12:56 54.65 54.65 54.65 54.65 22.0K
12:57 54.65 54.65 54.65 54.65 24.3K
12:58 54.64 54.73 54.64 54.71 96.3K
12:59 54.71 54.71 54.68 54.68 49.8K
13:00 54.69 54.70 54.67 54.68 4.0K
13:01 54.67 54.67 54.62 54.62 4.0K
13:02 54.63 54.63 54.62 54.62 5.5K
13:03 54.62 54.62 54.61 54.61 23.8K
13:04 54.60 54.61 54.56 54.57 34.0K
13:05 54.59 54.65 54.59 54.60 76.7K
13:06 54.60 54.60 54.57 54.57 6.0K
13:07 54.56 54.60 54.56 54.59 27.8K
13:08 54.60 54.71 54.60 54.71 76.2K
13:09 54.69 54.70 54.68 54.69 12.4K
13:10 54.70 54.70 54.68 54.68 5.1K
13:11 54.72 54.75 54.72 54.75 9.5K
13:12 54.75 54.81 54.75 54.77 9.0K
13:13 54.80 54.80 54.74 54.74 13.8K
13:14 54.72 54.72 54.68 54.68 9.6K
13:15 54.69 54.69 54.69 54.69 6.0K
13:16 54.69 54.78 54.69 54.73 9.6K
13:17 54.73 54.73 54.70 54.72 3.2K
13:18 54.72 54.78 54.71 54.76 13.9K
13:19 54.79 54.80 54.76 54.77 12.8K
13:20 54.80 54.83 54.80 54.83 6.3K
13:21 54.83 54.92 54.83 54.91 117.9K
13:22 54.92 55.00 54.92 55.00 98.8K
13:23 55.00 55.02 54.97 55.00 72.9K
13:24 54.97 55.00 54.95 55.00 17.9K
13:25 55.00 55.00 54.95 54.95 7.2K
13:26 54.96 54.96 54.87 54.87 3.5K
13:27 54.89 54.93 54.86 54.86 3.6K
13:28 54.89 54.89 54.82 54.85 5.0K
13:29 54.85 54.92 54.85 54.92 4.9K
13:30 54.90 54.90 54.86 54.89 5.8K
13:31 54.86 54.86 54.82 54.82 3.3K
13:32 54.84 54.84 54.77 54.77 4.0K
13:33 54.77 54.79 54.77 54.79 10.5K
13:34 54.74 54.77 54.74 54.74 6.6K
13:35 54.80 54.80 54.76 54.77 5.3K
13:36 54.78 54.78 54.74 54.74 4.7K
13:37 54.74 54.79 54.73 54.78 6.7K
13:38 54.76 54.81 54.76 54.80 54.5K
13:39 54.80 54.84 54.80 54.81 3.4K
13:40 54.81 54.81 54.75 54.75 3.3K
13:41 54.77 54.78 54.75 54.78 24.2K
13:42 54.79 54.93 54.79 54.90 18.5K
13:43 54.90 54.95 54.89 54.95 5.6K
13:44 54.95 54.95 54.88 54.89 12.6K
13:45 54.87 54.95 54.87 54.92 9.0K
13:46 54.91 54.91 54.86 54.86 5.6K
13:47 54.87 54.88 54.79 54.79 3.3K
13:48 54.79 54.79 54.77 54.77 3.7K
13:49 54.77 54.81 54.77 54.81 16.9K
13:50 54.83 54.90 54.83 54.90 11.1K
13:51 54.87 54.93 54.87 54.90 5.6K
13:52 54.90 55.00 54.90 55.00 38.7K
13:53 54.99 55.00 54.97 54.98 7.2K
13:54 55.01 55.01 54.96 54.96 5.0K
13:55 54.99 54.99 54.97 54.99 4.8K
13:56 54.98 54.98 54.95 54.95 4.0K
13:57 54.96 54.96 54.95 54.96 6.4K
13:58 54.95 54.96 54.95 54.96 20.0K
13:59 54.96 54.96 54.90 54.90 9.1K
14:00 54.92 54.93 54.90 54.90 9.3K
14:01 54.90 54.92 54.87 54.87 20.2K
14:02 54.93 54.94 54.84 54.84 26.8K
14:03 54.86 54.86 54.80 54.80 4.4K
14:04 54.79 54.83 54.77 54.77 6.0K
14:05 54.79 54.79 54.75 54.75 11.5K
14:06 54.75 54.76 54.75 54.76 10.4K
14:07 54.76 54.76 54.68 54.68 14.8K
14:08 54.69 54.70 54.61 54.61 152.4K
14:09 54.60 54.62 54.56 54.56 20.8K
14:10 54.55 54.57 54.55 54.56 39.7K
14:11 54.58 54.68 54.58 54.68 22.1K
14:12 54.57 54.58 54.56 54.57 232.0K
14:13 54.57 54.64 54.56 54.63 7.6K
14:14 54.66 54.66 54.60 54.62 151.1K
14:15 54.62 54.65 54.62 54.65 29.2K
14:16 54.65 54.74 54.65 54.74 25.8K
14:17 54.72 54.73 54.71 54.72 32.9K
14:18 54.73 54.74 54.72 54.73 35.8K
14:19 54.75 54.76 54.68 54.68 54.0K
14:20 54.73 54.74 54.70 54.71 3.8K
14:21 54.74 54.81 54.73 54.73 15.6K
14:22 54.75 54.76 54.67 54.68 28.2K
14:23 54.67 54.68 54.60 54.60 14.0K
14:24 54.60 54.60 54.53 54.59 26.0K
14:25 54.60 54.60 54.54 54.54 19.0K
14:26 54.62 54.63 54.57 54.59 424.4K
14:27 54.62 54.68 54.62 54.68 34.3K
14:28 54.72 54.77 54.72 54.74 50.1K
14:29 54.74 54.75 54.74 54.75 9.2K
14:30 54.81 54.81 54.75 54.75 42.7K
14:31 54.76 54.80 54.75 54.75 4.6K
14:32 54.80 54.83 54.79 54.79 42.3K
14:33 54.81 54.87 54.81 54.85 15.1K
14:34 54.80 54.82 54.77 54.81 8.4K
14:35 54.82 54.89 54.82 54.85 8.8K
14:36 54.85 54.86 54.84 54.84 14.3K
14:37 54.88 54.89 54.84 54.89 25.1K
14:38 54.89 54.89 54.84 54.87 9.5K
14:39 54.83 54.84 54.80 54.80 13.6K
14:40 54.82 54.83 54.80 54.83 5.2K
14:41 54.81 54.87 54.80 54.86 8.5K
14:42 54.86 54.86 54.82 54.82 4.1K
14:43 54.80 54.82 54.80 54.80 7.1K
14:44 54.83 54.83 54.80 54.80 11.1K
14:45 54.82 54.82 54.80 54.80 3.6K
14:46 54.80 54.80 54.75 54.75 12.2K
14:47 54.71 54.71 54.69 54.70 2.6K
14:48 54.69 54.69 54.60 54.60 22.7K
14:49 54.59 54.62 54.57 54.58 42.7K
14:50 54.61 54.61 54.53 54.60 146.9K
14:51 54.63 54.64 54.60 54.64 11.0K
14:52 54.68 54.70 54.68 54.70 12.7K
14:53 54.69 54.69 54.57 54.57 12.4K
14:54 54.59 54.59 54.52 54.54 41.0K
14:55 54.57 54.59 54.51 54.59 42.5K
14:56 54.65 54.65 54.57 54.62 58.4K
14:57 54.63 54.75 54.63 54.69 51.8K
14:58 54.70 54.70 54.54 54.54 56.4K
14:59 54.61 54.70 54.61 54.61 52.1K
15:00 54.67 54.69 54.64 54.64 111.1K
15:01 54.70 54.70 54.68 54.68 20.2K
15:02 54.61 54.62 54.61 54.61 9.1K
15:03 54.60 54.60 54.55 54.55 7.3K
15:04 54.54 54.55 54.54 54.54 16.2K
15:05 54.56 54.58 54.54 54.57 20.5K
15:06 54.56 54.56 54.54 54.54 19.5K
15:07 54.54 54.55 54.54 54.55 26.5K
15:08 54.57 54.58 54.54 54.55 9.2K
15:09 54.54 54.57 54.54 54.56 14.8K
15:10 54.56 54.57 54.54 54.57 28.8K
15:11 54.56 54.58 54.51 54.55 139.3K
15:12 54.56 54.64 54.56 54.61 14.9K
15:13 54.58 54.66 54.58 54.63 27.4K
15:14 54.65 54.66 54.63 54.66 4.6K
15:15 54.66 54.77 54.66 54.77 88.9K
15:16 54.73 54.76 54.73 54.74 3.7K
15:17 54.82 54.87 54.82 54.87 44.4K
15:18 54.84 54.85 54.80 54.82 28.7K
15:19 54.78 54.82 54.78 54.82 11.1K
15:20 54.80 54.89 54.80 54.87 18.5K
15:21 54.92 54.95 54.92 54.95 50.0K
15:22 54.95 54.95 54.92 54.95 37.4K
15:23 54.94 54.94 54.84 54.87 13.1K
15:24 54.86 54.86 54.77 54.77 42.0K
15:25 54.80 54.80 54.77 54.77 11.3K
15:26 54.76 54.76 54.71 54.71 3.8K
15:27 54.70 54.70 54.66 54.66 4.2K
15:28 54.65 54.68 54.64 54.68 17.4K
15:29 54.68 54.71 54.68 54.71 9.3K
15:30 54.71 54.71 54.68 54.68 7.0K
15:31 54.66 54.67 54.63 54.63 18.2K
15:32 54.63 54.64 54.57 54.57 34.2K
15:33 54.55 54.64 54.55 54.64 33.4K
15:34 54.64 54.64 54.63 54.63 14.7K
15:35 54.63 54.63 54.62 54.63 12.7K
15:36 54.64 54.68 54.64 54.68 10.8K
15:37 54.67 54.71 54.67 54.71 46.5K
15:38 54.70 54.71 54.70 54.70 11.3K
15:39 54.71 54.71 54.71 54.71 6.6K
15:40 54.71 54.71 54.68 54.71 10.9K
15:41 54.71 54.71 54.67 54.67 11.7K
15:42 54.65 54.71 54.65 54.67 22.6K
15:43 54.68 54.74 54.68 54.74 12.6K
15:44 54.72 54.82 54.72 54.82 24.8K
15:45 54.81 54.82 54.81 54.82 29.1K
15:46 54.79 54.83 54.78 54.80 11.7K
15:47 54.81 54.81 54.71 54.71 5.6K
15:48 54.71 54.78 54.71 54.76 10.8K
15:49 54.75 54.76 54.75 54.75 60.9K
15:50 54.75 54.76 54.75 54.75 11.6K
15:51 54.76 54.85 54.76 54.85 23.4K
15:52 54.87 54.90 54.83 54.90 100.8K
15:53 54.90 54.91 54.90 54.91 12.4K
15:54 54.91 54.91 54.90 54.91 12.9K
15:55 54.91 54.91 54.90 54.91 6.4K
15:56 54.89 54.89 54.83 54.83 35.8K
15:57 54.87 54.87 54.83 54.85 5.8K
15:58 54.84 54.84 54.79 54.81 13.3K
15:59 54.80 54.80 54.79 54.79 3.2K
16:00 54.82 54.82 54.78 54.78 3.7K
16:01 54.78 54.78 54.77 54.77 4.2K
16:02 54.74 54.74 54.69 54.69 5.5K
16:03 54.69 54.74 54.69 54.74 8.7K
16:04 54.73 54.75 54.73 54.73 8.0K
16:05 54.81 54.81 54.74 54.78 21.9K
16:06 54.72 54.72 54.69 54.69 16.8K
16:07 54.66 54.77 54.65 54.76 22.2K
16:08 54.76 54.81 54.75 54.80 5.7K
16:09 54.79 54.80 54.76 54.80 6.0K
16:10 54.80 54.83 54.80 54.83 7.6K
16:11 54.83 54.84 54.82 54.82 17.1K
16:12 54.84 54.89 54.84 54.88 26.5K
16:13 54.87 54.87 54.80 54.80 25.4K
16:14 54.80 54.85 54.73 54.82 16.1K
16:15 54.86 54.89 54.85 54.89 7.4K
16:16 54.93 54.94 54.92 54.93 20.3K
16:17 54.94 55.00 54.94 55.00 20.1K
16:18 55.00 55.01 54.99 55.01 24.6K
16:19 55.01 55.01 55.00 55.00 53.9K
16:20 55.00 55.00 55.00 55.00 26.0K
16:21 55.00 55.00 54.96 54.97 40.9K
16:22 54.96 54.96 54.90 54.90 8.9K
16:23 54.90 54.90 54.85 54.85 5.8K
16:24 54.87 54.87 54.84 54.84 6.5K
16:25 54.87 54.93 54.84 54.93 11.0K
16:26 54.95 54.99 54.92 54.99 82.6K
16:27 55.00 55.06 55.00 55.06 103.2K
16:28 55.08 55.09 55.05 55.06 21.8K
16:29 55.05 55.05 55.00 55.00 19.6K
16:30 55.03 55.03 55.00 55.02 5.2K
16:31 55.01 55.01 54.93 54.94 48.6K
16:32 54.96 55.03 54.96 54.96 4.2K
16:33 54.97 55.03 54.97 55.03 6.2K
16:34 55.04 55.04 55.00 55.04 10.2K
16:35 55.06 55.06 54.98 54.98 10.0K
16:36 54.97 54.99 54.97 54.99 3.5K
16:37 54.99 55.02 54.98 54.99 6.1K
16:38 54.99 55.02 54.97 55.02 5.2K
16:39 55.00 55.03 54.98 54.99 10.2K
16:40 54.97 55.05 54.97 55.05 5.1K
16:41 55.07 55.08 55.06 55.08 7.3K
16:42 55.13 55.17 55.13 55.17 51.9K
16:43 55.18 55.18 55.02 55.02 24.1K
16:44 55.03 55.09 55.03 55.09 6.3K
16:45 55.09 55.09 55.06 55.06 2.2K
16:46 55.09 55.10 55.06 55.06 4.6K
16:47 55.10 55.12 55.10 55.12 5.6K
16:48 55.12 55.17 55.12 55.17 8.7K
16:49 55.17 55.22 55.17 55.22 98.0K
16:50 55.22 55.23 55.18 55.18 12.9K
16:51 55.21 55.31 55.14 55.31 129.3K
16:52 55.24 55.26 55.20 55.20 82.1K
16:53 55.23 55.23 55.16 55.16 25.7K
16:54 55.13 55.13 55.11 55.11 6.2K
16:55 55.11 55.11 55.10 55.10 6.2K
16:56 55.11 55.11 55.02 55.02 20.1K
16:57 55.00 55.02 54.98 54.98 27.1K
16:58 55.00 55.00 54.97 55.00 13.7K
16:59 54.99 55.03 54.98 55.03 5.1K
17:00 55.07 55.09 55.03 55.09 13.1K
17:01 55.10 55.10 55.05 55.09 11.6K
17:02 55.11 55.16 55.10 55.14 8.4K
17:03 55.12 55.12 55.09 55.11 11.0K
17:04 55.15 55.18 55.15 55.15 64.5K
17:05 55.13 55.13 55.01 55.01 18.9K
17:06 54.99 55.04 54.99 55.03 4.0K
17:07 55.03 55.03 55.02 55.02 4.5K
17:08 55.04 55.04 55.00 55.01 14.9K
17:09 55.04 55.04 54.96 54.96 10.9K
17:10 54.99 54.99 54.95 54.97 4.3K
17:11 54.97 54.99 54.91 54.99 12.7K
17:12 54.98 54.99 54.94 54.95 13.8K
17:13 54.98 54.98 54.93 54.93 3.6K
17:14 54.91 54.96 54.91 54.91 12.5K
17:15 54.98 54.98 54.92 54.93 5.9K
17:16 54.96 55.00 54.93 55.00 20.2K
17:17 55.00 55.05 55.00 55.04 18.4K
17:18 55.05 55.05 55.03 55.05 8.1K
17:19 55.03 55.03 55.01 55.01 5.3K
17:20 55.00 55.04 55.00 55.01 5.6K
17:21 55.05 55.11 55.05 55.05 5.0K
17:22 55.07 55.08 55.04 55.07 8.3K
17:23 55.04 55.06 55.00 55.00 9.6K
17:24 55.01 55.01 55.00 55.00 5.4K
17:25 54.98 55.03 54.98 55.00 6.9K
17:26 55.04 55.04 55.01 55.03 4.1K
17:27 55.00 55.06 55.00 55.04 7.2K
17:28 55.03 55.03 55.00 55.02 11.3K
17:29 55.02 55.02 55.00 55.00 5.5K
17:30 55.00 55.02 54.99 55.02 11.0K
17:31 55.02 55.03 55.02 55.03 8.4K
17:32 55.02 55.02 54.97 54.97 5.3K
17:33 54.98 55.06 54.98 55.02 21.7K
17:34 55.02 55.07 55.02 55.07 9.4K
17:35 55.10 55.12 55.09 55.11 7.4K
17:36 55.09 55.15 55.09 55.15 10.4K
17:37 55.13 55.15 55.10 55.15 3.9K
17:38 55.11 55.12 55.07 55.07 4.4K
17:39 55.05 55.06 55.02 55.06 6.0K
17:40 55.06 55.07 55.04 55.05 35.7K
17:41 55.04 55.06 55.04 55.06 5.7K
17:42 55.05 55.09 55.05 55.05 4.6K
17:43 55.04 55.04 55.01 55.01 7.4K
17:44 55.01 55.01 54.98 54.99 80.3K
17:45 54.95 54.95 54.90 54.94 145.3K
17:46 54.92 54.95 54.92 54.92 43.0K
17:47 54.93 54.95 54.91 54.92 44.7K
17:48 54.92 54.95 54.91 54.95 6.6K
17:49 54.95 55.00 54.95 54.98 4.6K
17:50 54.98 55.04 54.94 54.96 164.4K
17:51 54.91 54.96 54.91 54.96 3.4K
17:52 54.96 54.96 54.91 54.92 3.5K
17:53 54.91 54.94 54.88 54.89 444.2K
17:54 54.89 54.90 54.89 54.89 6.1K
17:55 54.89 54.90 54.89 54.89 14.0K
17:56 54.90 54.90 54.89 54.90 9.1K
17:57 54.90 54.90 54.89 54.89 6.6K
17:58 54.85 54.85 54.85 54.85 23.7K
17:59 54.85 54.85 54.75 54.79 29.1K
18:00 54.79 54.79 54.67 54.67 98.8K
18:01 54.70 54.70 54.68 54.68 6.4K
18:02 54.70 54.97 54.68 54.97 366.9K
18:03 54.90 55.01 54.90 55.01 29.8K
18:04 54.98 55.03 54.97 55.03 27.4K
18:05 54.99 54.99 54.94 54.97 6.3K
18:06 54.98 54.98 54.96 54.96 5.9K
18:07 54.99 55.06 54.99 55.06 17.1K
18:08 55.10 55.16 55.09 55.10 11.3K
18:09 55.09 55.09 55.08 55.08 6.9K
18:10 55.10 55.12 55.09 55.09 4.7K
18:11 55.13 55.15 55.10 55.15 6.2K
18:12 55.18 55.20 55.17 55.18 19.4K
18:13 55.17 55.17 55.10 55.12 2.4K
18:14 55.18 55.19 55.18 55.18 6.7K
18:15 55.17 55.17 55.16 55.16 0.2K
18:16 55.16 55.16 55.14 55.14 1.3K
18:17 55.11 55.17 55.10 55.17 19.0K
18:18 55.14 55.14 55.10 55.10 4.9K
18:19 55.16 55.16 55.15 55.15 9.5K
18:20 55.12 55.15 55.12 55.15 0.8K
18:21 55.15 55.16 55.14 55.16 12.2K
18:22 55.16 55.16 55.14 55.16 2.7K
18:23 55.19 55.19 55.18 55.19 13.4K
18:24 55.19 55.19 55.18 55.19 3.6K
18:25 55.22 55.23 55.21 55.23 13.1K
18:26 55.24 55.27 55.24 55.27 16.2K
18:27 55.26 55.35 55.26 55.30 48.8K
18:28 55.29 55.33 55.26 55.26 26.7K
18:29 55.30 55.32 55.30 55.30 25.0K
18:30 55.31 55.32 55.17 55.25 51.1K
18:31 55.28 55.28 55.20 55.24 2.4K
18:32 55.19 55.24 55.19 55.19 0.3K
18:33 55.21 55.24 55.21 55.24 0.6K
18:34 55.25 55.25 55.24 55.24 1.2K
18:35 55.21 55.25 55.15 55.16 36.3K
18:36 55.15 55.16 55.15 55.15 1.4K
18:37 55.14 55.14 55.09 55.14 45.7K
18:38 55.14 55.17 55.14 55.17 17.2K
18:39 55.19 55.22 55.19 55.22 1.5K
18:45 55.26 55.26 55.26 55.26 27.8K
18:46 55.26 55.26 55.26 55.26 1.5K
18:48 55.26 55.26 55.26 55.26 0.0K
19:04 55.30 55.30 55.30 55.30 2.6K
19:05 55.21 55.23 55.20 55.21 37.1K
19:06 55.21 55.21 55.15 55.20 17.7K
19:07 55.20 55.20 55.17 55.18 1.2K
19:08 55.14 55.14 55.13 55.14 5.1K
19:09 55.17 55.19 55.17 55.19 6.2K
19:10 55.20 55.20 55.19 55.19 2.1K
19:11 55.19 55.19 55.19 55.19 1.2K
19:12 55.17 55.19 55.17 55.18 1.2K
19:13 55.19 55.19 55.19 55.19 0.1K
19:14 55.19 55.20 55.13 55.13 23.4K
19:15 55.16 55.16 55.14 55.14 1.1K
19:16 55.15 55.18 55.15 55.18 3.4K
19:17 55.16 55.18 55.16 55.18 0.8K
19:18 55.18 55.18 55.16 55.16 1.1K
19:19 55.17 55.17 55.15 55.15 1.0K
19:20 55.15 55.15 55.15 55.15 0.6K
19:21 55.13 55.15 55.13 55.15 7.9K
19:22 55.15 55.15 55.15 55.15 0.0K
19:23 55.13 55.14 55.13 55.14 1.0K
19:24 55.14 55.15 55.14 55.15 5.4K
19:25 55.15 55.15 55.13 55.13 7.7K
19:26 55.14 55.14 55.13 55.13 3.6K
19:27 55.13 55.13 55.13 55.13 6.1K
19:28 55.13 55.13 55.13 55.13 6.8K
19:29 55.12 55.12 55.12 55.12 0.2K
19:30 55.11 55.12 55.11 55.11 8.4K
19:31 55.11 55.12 55.11 55.12 12.5K
19:32 55.11 55.11 55.11 55.11 1.1K
19:33 55.10 55.12 55.10 55.12 10.2K
19:34 55.11 55.11 55.10 55.10 1.5K
19:35 55.10 55.11 55.08 55.08 8.6K
19:36 55.08 55.08 55.07 55.08 19.7K
19:37 55.08 55.08 55.07 55.08 3.5K
19:38 55.08 55.08 55.08 55.08 2.1K
19:39 55.07 55.08 55.07 55.08 0.7K
19:40 55.08 55.08 55.07 55.07 2.2K
19:41 55.07 55.07 55.07 55.07 3.5K
19:42 55.06 55.06 55.06 55.06 0.0K
19:43 55.07 55.07 55.06 55.06 0.6K
19:44 55.06 55.06 55.03 55.03 12.6K
19:45 55.04 55.04 55.04 55.04 2.5K
19:46 55.04 55.04 55.02 55.02 0.8K
19:47 55.01 55.03 55.01 55.02 1.1K
19:48 55.04 55.04 55.03 55.03 6.5K
19:49 55.03 55.03 55.00 55.00 9.7K
19:50 55.00 55.00 55.00 55.00 2.4K
19:51 54.97 54.98 54.97 54.98 7.7K
19:52 54.97 54.97 54.89 54.93 30.3K
19:53 54.95 54.95 54.95 54.95 0.1K
19:54 54.95 54.95 54.94 54.94 0.4K
19:55 54.96 55.00 54.96 54.97 1.4K
19:56 55.00 55.00 54.96 54.96 1.1K
19:58 54.99 54.99 54.97 54.99 1.9K
19:59 54.97 54.97 54.97 54.97 10.0K
20:00 54.95 54.97 54.95 54.97 0.1K
20:01 54.95 54.95 54.95 54.95 0.2K
20:02 54.93 54.95 54.91 54.91 1.9K
20:04 54.91 54.92 54.88 54.91 10.4K
20:05 54.87 54.87 54.83 54.83 16.5K
20:06 54.85 54.85 54.85 54.85 0.0K
20:07 54.85 54.93 54.85 54.93 36.7K
20:08 54.89 54.89 54.87 54.87 7.9K
20:09 54.86 54.86 54.85 54.85 1.0K
20:10 54.86 54.86 54.86 54.86 0.2K
20:12 54.86 54.91 54.85 54.85 15.5K
20:13 54.88 54.88 54.88 54.88 0.0K
20:16 54.87 54.87 54.85 54.85 0.2K
20:17 54.85 54.87 54.85 54.87 10.2K
20:18 54.85 54.87 54.85 54.85 0.2K
20:19 54.86 54.86 54.84 54.84 8.5K
20:20 54.85 54.87 54.84 54.87 6.1K
20:21 54.87 54.87 54.77 54.77 37.5K
20:22 54.76 54.78 54.76 54.76 2.7K
20:23 54.74 54.74 54.74 54.74 8.4K
20:24 54.73 54.73 54.70 54.73 0.4K
20:25 54.77 54.77 54.74 54.76 3.0K
20:26 54.77 54.77 54.76 54.77 1.5K
20:27 54.75 54.78 54.75 54.78 2.1K
20:28 54.79 54.84 54.79 54.84 12.7K
20:29 54.89 54.90 54.88 54.90 0.4K
20:30 54.86 54.86 54.86 54.86 0.1K
20:31 54.86 54.86 54.86 54.86 0.0K
20:32 54.91 54.91 54.91 54.91 0.3K
20:33 54.91 54.91 54.91 54.91 0.1K
20:34 54.92 54.92 54.91 54.91 0.1K
20:35 54.91 54.91 54.91 54.91 0.3K
20:36 54.87 54.89 54.87 54.89 0.1K
20:37 54.85 54.85 54.85 54.85 0.6K
20:38 54.77 54.82 54.77 54.82 17.2K
20:39 54.80 54.80 54.80 54.80 0.1K
20:40 54.80 54.80 54.76 54.76 6.6K
20:41 54.76 54.76 54.75 54.75 1.2K
20:42 54.75 54.75 54.71 54.71 18.0K
20:43 54.73 54.73 54.71 54.71 9.7K
20:44 54.73 54.73 54.71 54.72 2.3K
20:45 54.71 54.71 54.67 54.67 9.6K
20:46 54.70 54.70 54.68 54.68 0.3K
20:47 54.70 54.71 54.70 54.71 2.1K
20:48 54.71 54.71 54.71 54.71 4.9K
20:49 54.72 54.72 54.72 54.72 0.0K
20:51 54.74 54.74 54.74 54.74 0.0K
20:52 54.74 54.74 54.74 54.74 0.1K
20:53 54.73 54.73 54.70 54.70 0.0K
20:54 54.72 54.72 54.68 54.68 3.9K
20:55 54.68 54.68 54.66 54.66 3.5K
20:56 54.68 54.68 54.66 54.67 3.2K
20:57 54.68 54.68 54.65 54.65 6.9K
20:58 54.67 54.67 54.66 54.66 2.1K
20:59 54.66 54.67 54.66 54.67 1.0K
21:00 54.67 54.67 54.66 54.66 0.1K
21:01 54.67 54.70 54.67 54.67 15.5K
21:02 54.70 54.77 54.70 54.77 10.6K
21:03 54.75 54.75 54.72 54.72 3.5K
21:04 54.71 54.71 54.71 54.71 0.2K
21:05 54.71 54.74 54.71 54.74 0.3K
21:06 54.74 54.74 54.74 54.74 0.1K
21:07 54.71 54.71 54.71 54.71 1.3K
21:08 54.75 54.76 54.75 54.76 0.6K
21:09 54.75 54.77 54.75 54.77 0.1K
21:10 54.77 54.77 54.77 54.77 0.1K
21:11 54.77 54.78 54.77 54.77 0.6K
21:12 54.78 54.78 54.78 54.78 0.3K
21:13 54.74 54.76 54.74 54.76 4.0K
21:14 54.76 54.76 54.76 54.76 0.8K
21:15 54.76 54.76 54.75 54.75 0.1K
21:16 54.75 54.75 54.75 54.75 0.0K
21:17 54.75 54.75 54.75 54.75 0.0K
21:19 54.75 54.75 54.72 54.72 0.1K
21:20 54.70 54.72 54.70 54.72 1.0K
21:21 54.73 54.73 54.70 54.70 1.4K
21:22 54.75 54.75 54.70 54.73 20.7K
21:25 54.69 54.69 54.67 54.67 40.1K
21:26 54.69 54.70 54.69 54.69 0.0K
21:27 54.68 54.70 54.68 54.68 0.5K
21:28 54.70 54.70 54.68 54.68 0.3K
21:29 54.70 54.70 54.70 54.70 0.0K
21:30 54.68 54.70 54.68 54.69 2.3K
21:31 54.67 54.69 54.67 54.69 1.2K
21:32 54.68 54.68 54.65 54.65 112.8K
21:33 54.62 54.64 54.60 54.61 9.0K
21:34 54.65 54.71 54.65 54.71 1.5K
21:35 54.73 54.82 54.73 54.82 42.6K
21:36 54.82 54.82 54.79 54.79 4.1K
21:37 54.81 54.81 54.77 54.80 0.1K
21:38 54.76 54.76 54.72 54.72 8.0K
21:39 54.70 54.70 54.70 54.70 4.7K
21:40 54.69 54.69 54.69 54.69 3.7K
21:41 54.66 54.69 54.66 54.69 4.1K
21:42 54.66 54.66 54.66 54.66 1.3K
21:43 54.65 54.66 54.65 54.65 1.8K
21:44 54.66 54.66 54.64 54.65 1.1K
21:45 54.64 54.66 54.64 54.66 1.5K
21:46 54.66 54.70 54.66 54.70 45.0K
21:47 54.70 54.70 54.70 54.70 10.2K
21:48 54.70 54.70 54.69 54.70 2.8K
21:49 54.70 54.76 54.70 54.76 6.1K
21:50 54.78 54.78 54.76 54.78 0.6K
21:51 54.78 54.79 54.78 54.79 0.2K
21:52 54.78 54.85 54.78 54.85 17.0K
21:53 54.81 54.81 54.80 54.80 0.7K
21:54 54.80 54.81 54.80 54.81 3.6K
21:55 54.80 54.80 54.80 54.80 0.1K
21:56 54.80 54.80 54.80 54.80 0.0K
21:57 54.78 54.80 54.78 54.80 0.5K
21:58 54.80 54.80 54.78 54.78 0.2K
21:59 54.80 54.80 54.76 54.79 10.4K
22:00 54.80 54.81 54.80 54.81 0.1K
22:01 54.79 54.79 54.75 54.79 1.1K
22:02 54.77 54.77 54.73 54.73 0.2K
22:03 54.75 54.76 54.75 54.76 5.8K
22:04 54.76 54.78 54.76 54.78 0.5K
22:05 54.77 54.78 54.75 54.75 0.4K
22:06 54.75 54.75 54.75 54.75 0.0K
22:08 54.80 54.80 54.77 54.77 0.1K
22:09 54.80 54.80 54.79 54.79 2.1K
22:10 54.78 54.80 54.76 54.80 0.5K
22:11 54.78 54.78 54.78 54.78 0.2K
22:12 54.80 54.80 54.80 54.80 1.6K
22:13 54.81 54.81 54.81 54.81 0.5K
22:14 54.81 54.81 54.80 54.81 0.2K
22:16 54.82 54.82 54.81 54.81 10.8K
22:17 54.83 54.91 54.83 54.91 10.2K
22:18 54.91 54.91 54.89 54.91 1.2K
22:20 54.91 54.91 54.91 54.91 1.0K
22:21 54.91 54.91 54.91 54.91 0.7K
22:22 54.89 54.89 54.89 54.89 0.1K
22:23 54.91 54.91 54.91 54.91 17.1K
22:24 54.93 54.95 54.93 54.95 2.3K
22:25 54.96 54.96 54.94 54.94 6.3K
22:26 54.95 54.95 54.90 54.90 8.5K
22:27 54.90 54.90 54.90 54.90 0.1K
22:28 54.90 54.90 54.90 54.90 0.0K
22:30 54.90 54.90 54.90 54.90 0.0K
22:31 54.90 54.90 54.90 54.90 0.2K
22:32 54.90 54.90 54.90 54.90 0.0K
22:33 54.89 54.89 54.89 54.89 3.0K
22:34 54.90 54.90 54.90 54.90 0.1K
22:35 54.88 54.89 54.88 54.89 0.1K
22:36 54.89 54.89 54.89 54.89 0.8K
22:37 54.87 54.87 54.87 54.87 0.1K
22:38 54.85 54.85 54.85 54.85 0.1K
22:39 54.84 54.84 54.84 54.84 0.2K
22:40 54.84 54.84 54.84 54.84 7.9K
22:41 54.85 54.85 54.85 54.85 2.0K
22:42 54.85 54.85 54.85 54.85 2.0K
22:43 54.83 54.83 54.83 54.83 0.1K
22:44 54.82 54.82 54.82 54.82 0.0K
22:45 54.84 54.84 54.84 54.84 0.0K
22:46 54.84 54.85 54.84 54.85 0.4K
22:47 54.85 54.85 54.85 54.85 0.5K
22:48 54.88 54.88 54.88 54.88 0.6K
22:49 54.89 54.89 54.88 54.89 1.0K
22:50 54.88 54.89 54.88 54.89 0.0K
22:51 54.89 54.90 54.89 54.90 0.3K
22:52 54.90 54.90 54.90 54.90 0.3K
22:53 54.90 54.90 54.89 54.89 1.7K
22:54 54.88 54.88 54.85 54.85 8.0K
22:55 54.87 54.87 54.87 54.87 0.2K
22:56 54.87 54.89 54.87 54.89 7.2K
22:57 54.89 54.89 54.89 54.89 0.2K
22:58 54.88 54.90 54.88 54.90 2.0K
23:00 54.90 54.90 54.90 54.90 0.0K
23:01 54.88 54.88 54.88 54.88 1.6K
23:02 54.88 54.88 54.81 54.82 42.3K
23:03 54.84 54.84 54.79 54.79 2.1K
23:04 54.79 54.79 54.79 54.79 0.3K
23:05 54.78 54.78 54.76 54.76 35.1K
23:06 54.77 54.77 54.77 54.77 5.1K
23:07 54.75 54.75 54.75 54.75 0.6K
23:08 54.76 54.76 54.76 54.76 3.7K
23:09 54.74 54.74 54.71 54.71 22.2K
23:11 54.70 54.70 54.69 54.70 0.3K
23:12 54.69 54.69 54.69 54.69 2.3K
23:13 54.69 54.69 54.69 54.69 2.0K
23:14 54.72 54.72 54.69 54.69 0.3K
23:15 54.69 54.74 54.69 54.70 0.1K
23:17 54.68 54.68 54.68 54.68 10.0K
23:18 54.69 54.69 54.69 54.69 0.0K
23:19 54.68 54.70 54.68 54.70 0.0K
23:20 54.64 54.68 54.64 54.68 11.5K
23:21 54.65 54.65 54.64 54.64 2.5K
23:22 54.64 54.64 54.62 54.62 3.1K
23:23 54.62 54.63 54.62 54.63 19.9K
23:24 54.62 54.63 54.62 54.63 2.7K
23:25 54.63 54.63 54.63 54.63 1.3K
23:26 54.63 54.63 54.62 54.62 11.9K
23:27 54.63 54.64 54.63 54.64 4.2K
23:28 54.61 54.61 54.60 54.60 69.3K
23:29 54.62 54.62 54.62 54.62 0.0K
23:30 54.64 54.64 54.63 54.63 1.6K
23:31 54.63 54.64 54.63 54.64 0.7K
23:32 54.64 54.64 54.64 54.64 0.0K
23:33 54.63 54.64 54.63 54.63 0.7K
23:34 54.63 54.63 54.60 54.63 17.7K
23:35 54.63 54.63 54.61 54.61 0.1K
23:36 54.60 54.60 54.60 54.60 0.4K
23:37 54.60 54.63 54.60 54.60 2.9K
23:38 54.63 54.64 54.63 54.64 0.5K
23:39 54.63 54.68 54.63 54.68 12.9K
23:40 54.66 54.68 54.66 54.67 3.0K
23:41 54.67 54.67 54.61 54.61 1.1K
23:42 54.61 54.61 54.61 54.61 0.2K
23:43 54.61 54.64 54.61 54.61 2.1K
23:44 54.59 54.63 54.59 54.59 60.3K
23:45 54.64 54.64 54.58 54.58 7.3K
23:46 54.60 54.60 54.59 54.60 7.2K
23:47 54.62 54.62 54.62 54.62 0.0K
23:48 54.62 54.62 54.62 54.62 0.1K
23:49 54.66 54.66 54.66 54.66 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available