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
06:50 53.60 53.60 53.60 53.60 2,336.7K
06:51 53.60 53.60 53.60 53.60 0.0K
06:52 53.60 53.60 53.60 53.60 0.0K
06:53 53.60 53.60 53.60 53.60 0.0K
06:54 53.60 53.60 53.60 53.60 0.0K
06:55 53.60 53.60 53.60 53.60 0.0K
06:56 53.60 53.60 53.60 53.60 0.0K
06:57 53.60 53.60 53.60 53.60 0.0K
06:58 53.60 53.60 53.60 53.60 0.0K
06:59 53.60 53.60 53.22 53.22 8.6K
07:00 53.28 53.38 53.28 53.38 131.8K
07:01 53.27 53.52 53.27 53.52 17.3K
07:02 53.53 53.53 53.39 53.39 72.8K
07:03 53.35 53.35 53.24 53.24 26.4K
07:04 53.11 53.15 53.10 53.10 186.8K
07:05 53.20 53.50 53.20 53.50 17.9K
07:06 53.45 53.49 53.45 53.48 17.4K
07:07 53.48 53.62 53.42 53.62 74.1K
07:08 53.72 53.80 53.72 53.76 66.7K
07:09 53.76 53.76 53.62 53.63 27.1K
07:10 53.63 53.75 53.63 53.75 5.8K
07:11 53.74 53.78 53.74 53.74 6.3K
07:12 53.78 53.78 53.75 53.76 0.3K
07:13 53.67 53.70 53.60 53.63 13.9K
07:14 53.60 53.60 53.43 53.43 24.5K
07:15 53.41 53.41 53.24 53.24 44.4K
07:16 53.36 53.36 53.28 53.28 25.3K
07:17 53.28 53.50 53.28 53.50 4.0K
07:18 53.53 53.53 53.40 53.40 16.5K
07:19 53.48 53.50 53.45 53.50 8.5K
07:20 53.50 53.52 53.50 53.52 3.0K
07:21 53.50 53.50 53.50 53.50 0.5K
07:22 53.46 53.46 53.35 53.37 4.1K
07:23 53.38 53.38 53.38 53.38 0.2K
07:24 53.43 53.43 53.43 53.43 0.0K
07:25 53.50 53.53 53.48 53.50 0.8K
07:26 53.50 53.50 53.49 53.49 5.1K
07:28 53.49 53.50 53.46 53.50 5.0K
07:29 53.49 53.50 53.44 53.50 1.0K
07:30 53.53 53.66 53.53 53.66 31.1K
07:31 53.67 53.69 53.66 53.66 5.3K
07:32 53.62 53.63 53.55 53.55 1.8K
07:33 53.52 53.52 53.52 53.52 0.2K
07:34 53.54 53.54 53.48 53.51 2.5K
07:35 53.46 53.50 53.46 53.50 2.6K
07:36 53.50 53.54 53.50 53.54 2.5K
07:37 53.51 53.53 53.48 53.48 2.5K
07:38 53.50 53.50 53.38 53.38 23.1K
07:39 53.35 53.35 53.29 53.29 4.5K
07:40 53.29 53.33 53.29 53.33 2.3K
07:41 53.33 53.33 53.28 53.28 20.2K
07:42 53.30 53.35 53.30 53.35 1.7K
07:43 53.39 53.39 53.30 53.36 10.9K
07:44 53.31 53.42 53.31 53.42 6.6K
07:45 53.48 53.48 53.31 53.31 10.7K
07:46 53.30 53.31 53.28 53.28 4.0K
07:47 53.30 53.30 53.28 53.28 0.6K
07:48 53.36 53.36 53.36 53.36 0.9K
07:49 53.36 53.36 53.36 53.36 0.1K
07:50 53.36 53.40 53.36 53.40 0.6K
07:51 53.36 53.40 53.36 53.40 0.2K
07:52 53.45 53.45 53.45 53.45 0.9K
07:53 53.48 53.53 53.48 53.53 0.9K
07:54 53.53 53.55 53.53 53.55 16.1K
07:55 53.57 53.59 53.53 53.53 6.6K
07:56 53.52 53.62 53.52 53.62 4.5K
07:57 53.63 53.63 53.62 53.62 0.8K
07:58 53.60 53.65 53.60 53.63 12.5K
07:59 53.68 53.75 53.68 53.72 23.2K
08:00 53.75 53.78 53.73 53.73 4.9K
08:01 53.63 53.67 53.60 53.62 10.9K
08:02 53.58 53.61 53.58 53.60 5.2K
08:03 53.60 53.62 53.58 53.58 3.3K
08:04 53.61 53.70 53.61 53.70 7.6K
08:05 53.71 53.78 53.71 53.78 8.5K
08:06 53.78 53.79 53.78 53.79 18.3K
08:07 53.79 53.79 53.75 53.76 5.9K
08:08 53.74 53.74 53.73 53.73 3.0K
08:09 53.74 53.74 53.73 53.73 2.4K
08:10 53.72 53.73 53.71 53.72 1.7K
08:11 53.74 53.78 53.74 53.78 9.1K
08:12 53.77 53.77 53.70 53.70 5.8K
08:13 53.70 53.70 53.59 53.65 6.8K
08:14 53.63 53.63 53.63 53.63 0.2K
08:15 53.66 53.67 53.62 53.62 1.3K
08:16 53.67 53.67 53.62 53.62 0.4K
08:17 53.62 53.67 53.62 53.67 0.1K
08:18 53.62 53.67 53.62 53.62 2.7K
08:19 53.66 53.67 53.66 53.67 2.8K
08:20 53.65 53.66 53.62 53.62 3.2K
08:21 53.66 53.68 53.61 53.61 9.0K
08:22 53.64 53.64 53.60 53.62 11.5K
08:23 53.61 53.64 53.57 53.62 13.3K
08:24 53.57 53.59 53.57 53.57 1.2K
08:25 53.59 53.59 53.59 53.59 0.1K
08:26 53.56 53.56 53.56 53.56 20.5K
08:27 53.56 53.60 53.56 53.60 9.8K
08:28 53.65 53.65 53.61 53.61 0.2K
08:29 53.65 53.70 53.65 53.70 7.9K
08:30 53.70 53.74 53.70 53.74 5.6K
08:31 53.80 53.80 53.75 53.79 11.1K
08:32 53.75 53.78 53.75 53.78 0.2K
08:33 53.80 53.80 53.80 53.80 7.7K
08:34 53.80 53.83 53.80 53.83 10.6K
08:35 53.81 53.90 53.81 53.90 15.4K
08:36 54.00 54.05 54.00 54.05 117.3K
08:37 54.08 54.12 54.07 54.10 7.3K
08:38 54.10 54.16 54.10 54.16 9.0K
08:39 54.17 54.22 54.17 54.19 15.2K
08:40 54.22 54.23 54.21 54.22 27.0K
08:41 54.26 54.38 54.26 54.38 26.6K
08:42 54.30 54.30 54.28 54.29 27.4K
08:43 54.23 54.26 54.23 54.24 5.1K
08:44 54.24 54.26 54.24 54.26 27.0K
08:45 54.30 54.30 54.26 54.28 6.6K
08:46 54.27 54.35 54.23 54.24 35.9K
08:47 54.20 54.23 54.08 54.08 25.5K
08:48 54.08 54.10 54.08 54.10 0.4K
08:49 54.09 54.09 54.00 54.00 30.0K
08:50 54.00 54.03 54.00 54.03 23.5K
08:51 54.04 54.10 54.03 54.10 34.8K
08:52 54.16 54.16 54.16 54.16 15.1K
08:53 54.21 54.23 54.21 54.23 2.7K
08:54 54.23 54.23 54.15 54.15 5.2K
08:55 54.18 54.20 54.15 54.15 8.3K
08:56 54.19 54.19 54.15 54.15 2.1K
08:57 54.21 54.21 54.21 54.21 22.5K
08:58 54.21 54.21 54.20 54.20 1.1K
08:59 54.30 54.31 54.30 54.30 89.3K
09:00 54.37 54.60 54.37 54.60 203.3K
09:01 54.60 54.66 54.59 54.59 69.0K
09:02 54.58 54.58 54.52 54.53 20.8K
09:03 54.45 54.48 54.45 54.48 17.9K
09:04 54.54 54.55 54.51 54.54 7.1K
09:05 54.54 54.54 54.51 54.54 12.1K
09:06 54.51 54.54 54.51 54.54 2.9K
09:07 54.54 54.56 54.54 54.56 51.5K
09:08 54.56 54.57 54.44 54.57 109.6K
09:09 54.52 54.62 54.52 54.62 47.0K
09:10 54.60 54.61 54.59 54.59 5.6K
09:11 54.61 54.67 54.61 54.67 8.5K
09:12 54.66 54.66 54.54 54.65 69.7K
09:13 54.63 54.65 54.62 54.65 8.6K
09:14 54.66 54.68 54.66 54.68 9.9K
09:15 54.69 54.80 54.69 54.74 142.0K
09:16 54.71 54.79 54.71 54.76 6.3K
09:17 54.79 54.80 54.77 54.77 9.2K
09:18 54.79 54.80 54.78 54.79 6.4K
09:19 54.81 54.81 54.73 54.78 3.1K
09:20 54.77 54.79 54.70 54.70 8.9K
09:21 54.71 54.72 54.54 54.54 64.3K
09:22 54.60 54.62 54.59 54.61 17.8K
09:23 54.62 54.64 54.57 54.57 4.8K
09:24 54.58 54.60 54.49 54.49 122.7K
09:25 54.51 54.51 54.45 54.45 27.8K
09:26 54.42 54.42 54.33 54.33 16.2K
09:27 54.36 54.37 54.33 54.37 23.5K
09:28 54.34 54.45 54.34 54.45 11.4K
09:29 54.43 54.43 54.35 54.40 3.4K
09:31 54.46 54.49 54.46 54.49 58.6K
09:32 54.46 54.50 54.44 54.44 26.7K
09:33 54.47 54.48 54.43 54.48 3.7K
09:34 54.48 54.48 54.47 54.47 0.5K
09:35 54.41 54.44 54.41 54.43 3.2K
09:36 54.45 54.46 54.42 54.45 2.3K
09:37 54.45 54.45 54.37 54.45 6.0K
09:38 54.42 54.50 54.42 54.50 8.1K
09:39 54.48 54.50 54.44 54.50 14.9K
09:40 54.50 54.65 54.50 54.65 28.9K
09:41 54.66 54.66 54.65 54.65 4.1K
09:42 54.62 54.65 54.58 54.63 13.2K
09:43 54.71 54.71 54.67 54.67 60.3K
09:44 54.69 54.69 54.67 54.67 0.8K
09:45 54.68 54.68 54.63 54.63 13.3K
09:46 54.62 54.62 54.60 54.60 0.3K
09:47 54.60 54.60 54.55 54.55 1.1K
09:48 54.61 54.61 54.58 54.58 0.6K
09:49 54.62 54.62 54.60 54.60 2.8K
09:50 54.57 54.61 54.57 54.61 0.9K
09:51 54.61 54.61 54.56 54.56 0.2K
09:52 54.61 54.61 54.58 54.58 0.4K
09:53 54.61 54.61 54.58 54.58 0.2K
09:54 54.61 54.61 54.56 54.56 1.3K
09:55 54.61 54.61 54.56 54.60 0.5K
09:56 54.54 54.55 54.51 54.51 1.2K
09:57 54.52 54.52 54.51 54.52 1.9K
09:58 54.49 54.52 54.49 54.52 8.4K
09:59 54.65 54.66 54.65 54.66 2.4K
10:00 54.78 54.90 54.78 54.90 120.1K
10:01 54.93 54.93 54.81 54.88 71.9K
10:02 54.85 54.90 54.82 54.90 42.1K
10:03 54.92 55.02 54.90 55.02 54.1K
10:04 55.03 55.03 54.90 54.90 63.6K
10:05 54.94 55.00 54.92 54.92 69.5K
10:06 54.89 54.91 54.82 54.82 60.6K
10:07 54.80 54.97 54.77 54.97 56.2K
10:08 54.90 54.99 54.90 54.99 11.6K
10:09 54.88 54.91 54.86 54.91 54.2K
10:10 54.90 54.95 54.89 54.89 19.2K
10:11 54.85 54.87 54.78 54.80 67.7K
10:12 54.78 54.78 54.69 54.74 33.0K
10:13 54.72 54.72 54.67 54.68 11.9K
10:14 54.76 54.80 54.73 54.73 39.8K
10:15 54.76 54.76 54.61 54.61 23.1K
10:16 54.59 54.65 54.56 54.65 21.5K
10:17 54.62 54.67 54.62 54.65 9.3K
10:18 54.62 54.74 54.62 54.71 19.2K
10:19 54.70 54.71 54.69 54.69 41.0K
10:20 54.71 54.73 54.71 54.72 9.3K
10:21 54.72 54.78 54.72 54.73 17.2K
10:22 54.77 54.89 54.77 54.89 31.6K
10:23 54.86 54.88 54.79 54.82 10.4K
10:24 54.87 54.87 54.71 54.73 23.0K
10:25 54.70 54.72 54.69 54.69 13.8K
10:26 54.69 54.71 54.64 54.64 14.5K
10:27 54.62 54.63 54.55 54.55 12.4K
10:28 54.58 54.66 54.58 54.63 18.0K
10:29 54.63 54.63 54.48 54.48 38.3K
10:30 54.50 54.50 54.45 54.45 52.8K
10:31 54.43 54.45 54.40 54.40 10.5K
10:32 54.40 54.44 54.39 54.42 31.4K
10:33 54.42 54.44 54.34 54.37 170.8K
10:34 54.35 54.39 54.35 54.39 11.3K
10:35 54.37 54.37 54.33 54.35 17.7K
10:36 54.33 54.35 54.31 54.34 13.6K
10:37 54.35 54.38 54.32 54.32 9.2K
10:38 54.32 54.35 54.31 54.35 19.3K
10:39 54.37 54.39 54.32 54.39 27.9K
10:40 54.32 54.39 54.32 54.39 233.3K
10:41 54.41 54.41 54.32 54.33 54.9K
10:42 54.38 54.38 54.34 54.34 14.0K
10:43 54.35 54.39 54.33 54.39 66.2K
10:44 54.40 54.40 54.38 54.38 7.6K
10:45 54.33 54.33 54.30 54.30 67.7K
10:46 54.28 54.28 54.22 54.25 125.5K
10:47 54.23 54.29 54.23 54.25 20.7K
10:48 54.22 54.22 54.02 54.04 177.0K
10:49 54.05 54.05 54.00 54.00 139.6K
10:50 54.02 54.11 54.02 54.11 253.5K
10:51 54.13 54.16 54.13 54.15 53.3K
10:52 54.12 54.12 54.07 54.07 17.7K
10:53 54.12 54.13 54.12 54.13 17.0K
10:54 54.13 54.13 54.09 54.11 19.9K
10:55 54.09 54.09 54.03 54.04 26.9K
10:56 54.05 54.09 54.03 54.04 12.7K
10:57 54.06 54.08 54.04 54.06 9.9K
10:58 54.07 54.07 54.01 54.02 30.3K
10:59 54.00 54.03 54.00 54.00 86.4K
11:00 54.00 54.12 54.00 54.12 19.0K
11:01 54.11 54.21 54.11 54.21 33.2K
11:02 54.23 54.23 54.17 54.21 40.0K
11:03 54.32 54.32 54.24 54.24 19.3K
11:04 54.18 54.18 54.15 54.15 9.5K
11:05 54.22 54.30 54.22 54.29 50.3K
11:06 54.26 54.26 54.15 54.16 45.8K
11:07 54.12 54.19 54.12 54.13 8.1K
11:08 54.12 54.12 54.06 54.07 20.6K
11:09 54.09 54.09 54.05 54.06 5.3K
11:10 54.07 54.18 54.07 54.17 27.3K
11:11 54.18 54.21 54.14 54.15 8.5K
11:12 54.17 54.17 54.14 54.17 5.2K
11:13 54.18 54.18 54.12 54.14 19.8K
11:14 54.13 54.14 54.13 54.14 16.9K
11:15 54.15 54.23 54.15 54.23 12.6K
11:16 54.21 54.24 54.21 54.24 6.3K
11:17 54.23 54.23 54.20 54.20 31.8K
11:18 54.19 54.19 54.11 54.11 22.0K
11:19 54.08 54.16 54.08 54.14 6.9K
11:20 54.10 54.14 54.07 54.07 48.4K
11:21 54.12 54.15 54.09 54.13 12.0K
11:22 54.12 54.12 54.08 54.08 10.4K
11:23 54.11 54.11 54.02 54.04 31.7K
11:24 54.05 54.09 54.00 54.00 11.2K
11:25 54.00 54.03 54.00 54.00 166.0K
11:26 54.00 54.12 54.00 54.12 22.3K
11:27 54.14 54.14 54.01 54.06 15.3K
11:28 54.04 54.07 54.03 54.03 6.0K
11:29 54.02 54.02 54.00 54.00 14.9K
11:30 54.05 54.15 54.05 54.14 59.5K
11:31 54.14 54.14 54.01 54.01 10.1K
11:32 54.00 54.02 54.00 54.00 27.2K
11:33 54.01 54.02 54.00 54.01 24.4K
11:34 54.02 54.08 54.02 54.08 6.6K
11:35 54.04 54.04 54.00 54.00 5.8K
11:36 54.03 54.14 54.03 54.05 16.5K
11:37 54.05 54.08 54.01 54.03 7.0K
11:38 54.04 54.04 54.01 54.04 8.3K
11:39 54.07 54.07 54.05 54.06 20.2K
11:40 54.06 54.08 54.04 54.07 13.7K
11:41 54.07 54.09 54.05 54.09 24.6K
11:42 54.05 54.06 54.04 54.04 16.6K
11:43 54.04 54.05 54.04 54.04 34.6K
11:44 54.04 54.05 54.04 54.04 5.2K
11:45 54.04 54.04 54.04 54.04 5.8K
11:46 54.04 54.04 54.00 54.00 57.8K
11:47 54.01 54.01 54.00 54.01 46.0K
11:48 53.95 53.98 53.95 53.98 77.0K
11:49 53.96 53.98 53.96 53.97 12.1K
11:50 54.02 54.02 54.02 54.02 28.2K
11:51 54.08 54.12 54.08 54.12 47.0K
11:52 54.12 54.12 54.07 54.07 9.5K
11:53 54.09 54.12 54.08 54.11 14.3K
11:54 54.07 54.12 54.07 54.12 17.6K
11:55 54.13 54.13 54.08 54.09 9.6K
11:56 54.08 54.11 54.06 54.08 4.6K
11:57 54.07 54.07 54.00 54.03 11.5K
11:58 54.05 54.06 54.02 54.05 17.2K
11:59 54.02 54.03 54.00 54.00 5.9K
12:00 54.04 54.15 54.04 54.12 59.0K
12:01 54.11 54.16 54.11 54.16 12.1K
12:02 54.15 54.17 54.12 54.13 8.4K
12:03 54.10 54.12 54.10 54.12 5.3K
12:04 54.09 54.09 54.05 54.08 7.5K
12:05 54.09 54.10 54.02 54.02 34.8K
12:06 54.06 54.06 54.03 54.05 8.2K
12:07 54.07 54.11 54.06 54.10 34.3K
12:08 54.09 54.17 54.09 54.17 17.5K
12:09 54.16 54.22 54.16 54.20 61.6K
12:10 54.18 54.18 54.11 54.11 3.0K
12:11 54.09 54.15 54.08 54.15 4.9K
12:12 54.15 54.19 54.15 54.18 6.7K
12:13 54.20 54.25 54.20 54.25 6.6K
12:14 54.28 54.34 54.23 54.34 50.8K
12:15 54.37 54.37 54.26 54.26 29.8K
12:16 54.21 54.24 54.18 54.21 12.6K
12:17 54.17 54.20 54.17 54.20 4.7K
12:18 54.19 54.22 54.17 54.17 4.4K
12:19 54.16 54.21 54.15 54.15 35.8K
12:20 54.15 54.15 54.11 54.13 3.7K
12:21 54.18 54.23 54.17 54.23 26.0K
12:22 54.20 54.29 54.20 54.23 6.3K
12:23 54.34 54.34 54.32 54.34 63.3K
12:24 54.30 54.38 54.30 54.38 6.6K
12:25 54.39 54.39 54.32 54.32 3.1K
12:26 54.33 54.33 54.32 54.32 3.4K
12:27 54.33 54.33 54.29 54.32 5.2K
12:28 54.30 54.32 54.26 54.26 3.5K
12:29 54.25 54.32 54.25 54.31 4.7K
12:30 54.37 54.37 54.28 54.28 30.9K
12:31 54.29 54.30 54.25 54.25 14.3K
12:32 54.24 54.27 54.24 54.25 8.6K
12:33 54.28 54.28 54.22 54.22 3.1K
12:34 54.22 54.26 54.21 54.26 4.1K
12:35 54.26 54.26 54.25 54.25 3.3K
12:36 54.26 54.26 54.23 54.23 3.8K
12:37 54.22 54.23 54.21 54.21 4.4K
12:38 54.20 54.22 54.20 54.20 24.2K
12:39 54.20 54.21 54.20 54.21 4.9K
12:40 54.20 54.26 54.20 54.22 21.7K
12:41 54.21 54.22 54.21 54.22 4.0K
12:42 54.21 54.35 54.21 54.33 16.1K
12:43 54.34 54.34 54.28 54.28 2.9K
12:44 54.27 54.27 54.22 54.22 3.2K
12:45 54.23 54.33 54.23 54.31 7.3K
12:46 54.31 54.34 54.27 54.32 9.3K
12:47 54.28 54.35 54.28 54.35 13.7K
12:48 54.34 54.34 54.28 54.31 4.1K
12:49 54.29 54.29 54.26 54.26 4.0K
12:50 54.32 54.32 54.30 54.30 9.3K
12:51 54.31 54.35 54.31 54.35 8.2K
12:52 54.35 54.55 54.35 54.55 37.6K
12:53 54.52 54.58 54.52 54.58 20.6K
12:54 54.58 54.64 54.58 54.60 23.8K
12:55 54.61 54.66 54.61 54.66 4.5K
12:56 54.63 54.66 54.62 54.63 7.0K
12:57 54.60 54.60 54.56 54.56 7.8K
12:58 54.57 54.59 54.57 54.57 6.4K
12:59 54.54 54.54 54.53 54.53 5.8K
13:00 54.57 54.59 54.57 54.59 9.2K
13:01 54.65 54.85 54.65 54.85 116.9K
13:02 54.79 54.81 54.75 54.76 19.6K
13:03 54.80 54.80 54.74 54.74 32.9K
13:04 54.79 54.79 54.76 54.77 36.8K
13:05 54.78 54.90 54.78 54.90 97.9K
13:06 54.91 54.93 54.87 54.87 31.0K
13:07 54.87 54.87 54.81 54.81 5.8K
13:08 54.79 54.79 54.76 54.76 34.2K
13:09 54.77 54.84 54.76 54.84 86.2K
13:10 54.84 54.84 54.79 54.79 40.5K
13:11 54.77 54.79 54.76 54.79 19.0K
13:12 54.75 54.81 54.75 54.81 12.1K
13:13 54.82 54.82 54.77 54.79 23.3K
13:14 54.79 54.86 54.79 54.86 7.9K
13:15 54.87 54.87 54.80 54.81 60.9K
13:16 54.82 54.87 54.82 54.86 11.8K
13:17 54.87 54.90 54.86 54.89 34.8K
13:18 54.92 54.92 54.91 54.91 7.2K
13:19 54.94 54.95 54.91 54.91 27.1K
13:20 54.91 54.91 54.77 54.83 44.7K
13:21 54.80 54.83 54.77 54.77 23.8K
13:22 54.75 54.75 54.71 54.71 98.9K
13:23 54.70 54.70 54.62 54.62 28.9K
13:24 54.64 54.64 54.59 54.63 10.8K
13:25 54.66 54.81 54.66 54.76 76.1K
13:26 54.74 54.75 54.71 54.71 20.4K
13:27 54.72 54.76 54.69 54.69 4.5K
13:28 54.70 54.70 54.66 54.67 4.7K
13:29 54.72 54.74 54.69 54.71 3.2K
13:30 54.71 54.71 54.65 54.66 7.4K
13:31 54.67 54.75 54.64 54.75 4.0K
13:32 54.75 54.80 54.74 54.80 7.9K
13:33 54.80 54.82 54.80 54.80 3.1K
13:34 54.82 54.83 54.80 54.83 41.5K
13:35 54.80 54.80 54.73 54.73 29.0K
13:36 54.71 54.71 54.63 54.65 3.5K
13:37 54.63 54.69 54.61 54.68 3.2K
13:38 54.65 54.71 54.65 54.71 8.8K
13:39 54.73 54.76 54.73 54.75 7.6K
13:40 54.77 54.77 54.63 54.63 5.1K
13:41 54.63 54.63 54.61 54.61 9.7K
13:42 54.68 54.76 54.68 54.76 8.4K
13:43 54.74 54.76 54.74 54.76 4.4K
13:44 54.77 54.77 54.71 54.71 10.4K
13:45 54.70 54.70 54.67 54.70 22.9K
13:46 54.72 54.78 54.72 54.78 12.1K
13:47 54.78 54.79 54.78 54.79 9.0K
13:48 54.77 54.77 54.71 54.71 4.1K
13:49 54.72 54.72 54.63 54.64 7.8K
13:50 54.62 54.62 54.59 54.62 20.0K
13:51 54.59 54.65 54.59 54.65 7.8K
13:52 54.65 54.74 54.65 54.74 11.6K
13:53 54.77 54.80 54.77 54.80 21.2K
13:54 54.82 54.85 54.79 54.79 40.7K
13:55 54.81 54.85 54.81 54.81 4.0K
13:56 54.83 54.84 54.83 54.84 3.6K
13:57 54.81 54.81 54.75 54.75 6.3K
13:58 54.72 54.75 54.71 54.75 6.2K
13:59 54.73 54.76 54.72 54.72 3.0K
14:00 54.71 54.78 54.71 54.78 3.8K
14:01 54.73 54.84 54.73 54.83 35.0K
14:02 54.82 54.83 54.82 54.82 7.9K
14:03 54.82 54.83 54.82 54.82 6.4K
14:04 54.83 54.83 54.82 54.83 8.2K
14:05 54.83 54.84 54.82 54.84 15.8K
14:06 54.86 54.86 54.86 54.86 14.6K
14:07 54.88 54.90 54.88 54.90 10.8K
14:08 54.93 54.95 54.93 54.95 26.9K
14:09 54.95 54.95 54.92 54.92 6.1K
14:10 54.91 54.95 54.91 54.94 27.8K
14:11 54.95 54.98 54.95 54.98 16.2K
14:12 55.02 55.02 55.01 55.02 29.8K
14:13 55.02 55.04 55.00 55.00 13.8K
14:14 55.00 55.02 55.00 55.01 6.1K
14:15 55.06 55.06 55.04 55.06 9.5K
14:16 55.08 55.08 54.95 54.95 57.5K
14:17 54.97 55.00 54.97 55.00 10.8K
14:18 54.98 54.98 54.92 54.92 22.6K
14:19 54.92 55.01 54.92 55.01 14.5K
14:20 55.05 55.07 54.91 54.91 44.1K
14:21 54.94 55.09 54.94 55.09 26.6K
14:22 55.08 55.10 55.07 55.10 5.7K
14:23 55.11 55.11 55.03 55.05 9.8K
14:24 55.06 55.10 55.06 55.06 19.1K
14:25 55.07 55.07 55.01 55.01 15.1K
14:26 55.00 55.00 54.92 54.92 20.8K
14:27 54.93 54.94 54.89 54.92 47.9K
14:28 54.97 54.98 54.93 54.95 7.8K
14:29 54.91 54.94 54.86 54.87 11.1K
14:30 54.85 54.85 54.83 54.85 7.3K
14:31 54.83 54.83 54.82 54.82 21.4K
14:32 54.83 54.93 54.83 54.93 39.8K
14:33 54.93 54.93 54.88 54.88 20.0K
14:34 54.89 54.89 54.82 54.82 14.3K
14:35 54.86 54.87 54.83 54.87 6.9K
14:36 54.88 54.88 54.83 54.83 3.6K
14:37 54.87 54.90 54.84 54.86 3.8K
14:38 54.86 54.86 54.82 54.85 3.6K
14:39 54.85 54.85 54.79 54.79 38.0K
14:40 54.79 54.79 54.69 54.77 11.9K
14:41 54.75 54.82 54.75 54.82 5.9K
14:42 54.83 54.85 54.82 54.85 5.8K
14:43 54.86 54.87 54.77 54.78 20.2K
14:44 54.74 54.80 54.70 54.80 8.0K
14:45 54.79 54.83 54.78 54.83 3.9K
14:46 54.83 54.83 54.75 54.75 3.9K
14:47 54.77 54.77 54.72 54.74 4.8K
14:48 54.76 54.86 54.75 54.84 7.8K
14:49 54.83 54.85 54.83 54.85 3.1K
14:50 54.87 54.89 54.85 54.85 5.4K
14:51 54.86 54.86 54.82 54.84 13.8K
14:52 54.83 54.83 54.77 54.79 5.4K
14:53 54.80 54.84 54.80 54.84 10.5K
14:54 54.86 54.88 54.80 54.80 5.0K
14:55 54.85 54.85 54.79 54.79 4.9K
14:56 54.82 54.88 54.79 54.88 5.1K
14:57 54.88 54.88 54.84 54.84 6.9K
14:58 54.87 54.88 54.86 54.86 4.4K
14:59 54.83 54.83 54.79 54.79 3.6K
15:00 54.78 54.80 54.75 54.75 13.4K
15:01 54.75 54.76 54.73 54.75 22.0K
15:02 54.75 54.75 54.70 54.70 3.1K
15:03 54.73 54.74 54.70 54.70 45.4K
15:04 54.66 54.66 54.61 54.65 37.8K
15:05 54.59 54.60 54.55 54.55 8.5K
15:06 54.57 54.57 54.52 54.53 9.3K
15:07 54.52 54.58 54.52 54.58 5.6K
15:08 54.58 54.58 54.53 54.53 4.6K
15:09 54.54 54.66 54.54 54.66 4.6K
15:10 54.58 54.58 54.56 54.57 2.9K
15:11 54.53 54.55 54.53 54.54 5.0K
15:12 54.59 54.59 54.53 54.53 10.5K
15:13 54.53 54.56 54.53 54.56 2.8K
15:14 54.56 54.56 54.53 54.53 2.8K
15:15 54.54 54.55 54.53 54.53 4.1K
15:16 54.52 54.52 54.49 54.51 13.1K
15:17 54.55 54.55 54.49 54.49 7.5K
15:18 54.51 54.52 54.48 54.52 3.7K
15:19 54.58 54.58 54.53 54.53 5.9K
15:20 54.59 54.59 54.47 54.47 5.6K
15:21 54.46 54.49 54.46 54.49 10.2K
15:22 54.49 54.50 54.46 54.46 3.9K
15:23 54.49 54.49 54.46 54.49 5.1K
15:24 54.52 54.52 54.49 54.52 9.5K
15:25 54.53 54.53 54.48 54.51 27.9K
15:26 54.50 54.50 54.50 54.50 3.1K
15:27 54.54 54.55 54.50 54.50 4.6K
15:28 54.50 54.51 54.50 54.51 18.3K
15:29 54.51 54.53 54.48 54.48 18.5K
15:30 54.49 54.58 54.49 54.58 9.7K
15:31 54.57 54.58 54.52 54.52 4.4K
15:32 54.49 54.56 54.49 54.56 5.3K
15:33 54.57 54.57 54.51 54.51 7.4K
15:34 54.56 54.56 54.49 54.49 4.9K
15:35 54.50 54.60 54.50 54.60 12.0K
15:36 54.58 54.63 54.56 54.56 16.1K
15:37 54.55 54.64 54.55 54.64 14.7K
15:38 54.61 54.61 54.57 54.57 3.1K
15:39 54.58 54.58 54.53 54.58 12.9K
15:40 54.56 54.56 54.50 54.50 110.1K
15:41 54.49 54.52 54.49 54.52 26.4K
15:42 54.50 54.51 54.49 54.49 16.4K
15:43 54.50 54.54 54.50 54.53 57.1K
15:44 54.53 54.53 54.49 54.49 4.4K
15:45 54.49 54.53 54.49 54.49 3.5K
15:46 54.51 54.51 54.49 54.49 6.5K
15:47 54.50 54.55 54.49 54.49 4.9K
15:48 54.50 54.51 54.48 54.48 3.6K
15:49 54.53 54.57 54.53 54.54 5.5K
15:50 54.55 54.58 54.54 54.54 5.6K
15:51 54.55 54.55 54.46 54.46 3.1K
15:52 54.49 54.54 54.48 54.48 4.0K
15:53 54.46 54.50 54.46 54.47 6.0K
15:54 54.51 54.59 54.51 54.55 18.8K
15:55 54.52 54.58 54.52 54.56 5.2K
15:56 54.57 54.57 54.54 54.54 10.9K
15:57 54.56 54.56 54.52 54.52 4.2K
15:58 54.52 54.52 54.49 54.49 3.6K
15:59 54.52 54.60 54.52 54.57 8.5K
16:00 54.56 54.56 54.52 54.52 3.0K
16:01 54.51 54.54 54.51 54.54 4.8K
16:02 54.54 54.54 54.49 54.49 5.0K
16:03 54.50 54.50 54.46 54.47 4.4K
16:04 54.46 54.48 54.46 54.48 2.8K
16:05 54.50 54.50 54.47 54.47 2.8K
16:06 54.47 54.49 54.46 54.46 2.8K
16:07 54.46 54.46 54.45 54.46 6.1K
16:08 54.46 54.46 54.45 54.46 13.6K
16:09 54.46 54.55 54.46 54.50 14.3K
16:10 54.55 54.61 54.55 54.61 9.6K
16:11 54.59 54.65 54.59 54.65 24.2K
16:12 54.68 54.72 54.68 54.68 17.1K
16:13 54.71 54.71 54.68 54.69 27.5K
16:14 54.71 54.71 54.62 54.62 30.8K
16:15 54.67 54.68 54.62 54.67 44.1K
16:16 54.66 54.67 54.64 54.65 49.5K
16:17 54.66 54.75 54.65 54.75 76.6K
16:18 54.78 54.78 54.74 54.77 15.8K
16:19 54.76 54.76 54.73 54.73 3.3K
16:20 54.71 54.74 54.69 54.74 16.3K
16:21 54.75 54.75 54.73 54.74 21.9K
16:22 54.72 54.74 54.72 54.74 5.8K
16:23 54.72 54.75 54.72 54.75 7.8K
16:24 54.74 54.78 54.73 54.76 5.1K
16:25 54.73 54.77 54.73 54.75 19.5K
16:26 54.78 54.78 54.74 54.74 3.9K
16:27 54.78 54.78 54.74 54.75 6.4K
16:28 54.76 54.76 54.72 54.73 5.1K
16:29 54.75 54.76 54.75 54.75 1.6K
16:30 54.78 54.79 54.75 54.75 58.0K
16:31 54.79 54.80 54.78 54.78 13.2K
16:32 54.81 54.82 54.77 54.77 20.9K
16:33 54.79 54.79 54.73 54.73 3.4K
16:34 54.72 54.76 54.72 54.76 21.4K
16:35 54.78 54.80 54.76 54.76 4.9K
16:36 54.77 54.77 54.75 54.75 14.3K
16:37 54.75 54.79 54.75 54.75 3.2K
16:38 54.77 54.77 54.73 54.76 5.6K
16:39 54.72 54.72 54.71 54.71 6.6K
16:40 54.71 54.76 54.71 54.74 13.4K
16:41 54.76 54.81 54.76 54.81 4.6K
16:42 54.82 54.82 54.72 54.72 12.6K
16:43 54.75 54.77 54.75 54.77 26.6K
16:44 54.78 54.78 54.77 54.77 5.2K
16:45 54.76 54.78 54.75 54.75 3.3K
16:46 54.75 54.76 54.75 54.76 1.5K
16:47 54.76 54.77 54.71 54.71 14.4K
16:48 54.73 54.77 54.71 54.73 11.4K
16:49 54.83 54.87 54.81 54.86 108.6K
16:50 54.83 54.88 54.83 54.87 22.7K
16:51 54.86 54.87 54.83 54.83 5.1K
16:52 54.82 54.82 54.82 54.82 1.4K
16:53 54.84 54.88 54.84 54.88 4.8K
16:54 54.91 54.92 54.91 54.92 9.2K
16:55 54.89 54.90 54.84 54.85 4.5K
16:56 54.83 54.83 54.76 54.78 10.8K
16:57 54.78 54.78 54.71 54.71 15.1K
16:58 54.73 54.78 54.72 54.72 13.2K
16:59 54.75 54.75 54.71 54.74 3.1K
17:00 54.74 54.78 54.74 54.76 5.5K
17:01 54.73 54.73 54.71 54.71 3.2K
17:02 54.75 54.79 54.71 54.79 5.3K
17:03 54.80 54.80 54.78 54.78 3.3K
17:04 54.73 54.76 54.72 54.74 3.1K
17:05 54.74 54.74 54.71 54.71 7.3K
17:06 54.74 54.74 54.71 54.71 4.7K
17:07 54.73 54.73 54.69 54.69 29.9K
17:08 54.71 54.71 54.68 54.68 14.2K
17:09 54.71 54.71 54.68 54.68 24.9K
17:10 54.70 54.70 54.69 54.69 7.3K
17:11 54.70 54.70 54.69 54.70 9.2K
17:12 54.72 54.73 54.71 54.73 4.9K
17:13 54.74 54.76 54.71 54.71 7.5K
17:14 54.79 54.79 54.75 54.75 11.1K
17:15 54.74 54.74 54.72 54.72 5.2K
17:16 54.70 54.70 54.68 54.68 4.0K
17:17 54.70 54.70 54.69 54.69 1.7K
17:18 54.69 54.70 54.69 54.70 4.8K
17:19 54.69 54.70 54.69 54.70 3.7K
17:20 54.70 54.70 54.68 54.68 3.7K
17:21 54.69 54.69 54.68 54.68 5.9K
17:22 54.68 54.69 54.68 54.68 13.2K
17:23 54.68 54.68 54.68 54.68 15.9K
17:24 54.68 54.69 54.68 54.69 6.2K
17:25 54.68 54.68 54.68 54.68 3.3K
17:26 54.68 54.69 54.68 54.68 12.1K
17:27 54.69 54.69 54.68 54.69 3.5K
17:28 54.69 54.72 54.68 54.72 13.3K
17:29 54.73 54.77 54.73 54.74 2.9K
17:30 54.72 54.75 54.71 54.75 3.8K
17:31 54.70 54.73 54.70 54.70 4.4K
17:32 54.72 54.76 54.71 54.74 7.1K
17:33 54.77 54.78 54.76 54.78 2.0K
17:34 54.79 54.81 54.75 54.81 8.5K
17:35 54.82 54.82 54.79 54.82 5.4K
17:36 54.83 54.86 54.79 54.79 7.7K
17:37 54.75 54.76 54.74 54.74 1.8K
17:38 54.76 54.76 54.74 54.76 6.2K
17:39 54.75 54.79 54.73 54.79 3.9K
17:40 54.70 54.73 54.70 54.71 14.9K
17:41 54.72 54.77 54.70 54.70 6.3K
17:42 54.70 54.73 54.70 54.72 1.9K
17:43 54.70 54.84 54.70 54.71 105.0K
17:44 54.71 54.71 54.71 54.71 3.2K
17:45 54.79 54.82 54.78 54.82 116.9K
17:46 54.85 54.99 54.85 54.99 221.3K
17:47 54.99 55.00 54.93 55.00 19.6K
17:48 55.05 55.07 55.02 55.07 23.8K
17:49 55.12 55.15 55.12 55.13 50.7K
17:50 55.13 55.14 55.13 55.13 10.9K
17:51 55.12 55.12 55.09 55.09 3.6K
17:52 55.08 55.09 55.08 55.09 12.7K
17:53 55.10 55.10 55.02 55.02 3.7K
17:54 54.95 54.95 54.90 54.90 178.6K
17:55 54.94 54.98 54.92 54.98 19.1K
17:56 55.00 55.07 54.99 54.99 9.4K
17:57 54.97 55.02 54.91 55.02 6.1K
17:58 55.00 55.10 55.00 55.01 72.6K
17:59 55.01 55.01 54.95 54.97 10.5K
18:00 55.01 55.01 55.01 55.01 13.5K
18:01 55.08 55.09 55.07 55.07 14.6K
18:02 55.05 55.09 55.05 55.09 3.2K
18:03 55.08 55.09 55.00 55.00 14.4K
18:04 54.98 55.03 54.98 54.99 16.9K
18:05 54.99 54.99 54.92 54.92 1.5K
18:06 54.93 54.97 54.93 54.97 11.0K
18:07 54.97 54.97 54.94 54.94 0.6K
18:08 54.89 54.92 54.88 54.90 10.7K
18:09 54.90 54.91 54.90 54.91 0.6K
18:10 54.91 54.94 54.91 54.94 1.8K
18:11 54.94 54.96 54.94 54.95 1.3K
18:12 54.95 54.95 54.93 54.94 0.7K
18:13 54.94 54.96 54.94 54.96 1.2K
18:14 54.95 55.00 54.95 55.00 2.8K
18:15 55.00 55.00 54.99 55.00 1.5K
18:16 55.02 55.03 55.01 55.01 2.8K
18:17 55.03 55.03 55.00 55.01 2.2K
18:18 55.03 55.04 55.03 55.04 6.9K
18:19 55.04 55.04 55.01 55.03 16.9K
18:20 55.05 55.05 54.96 54.96 17.6K
18:21 54.99 54.99 54.97 54.97 0.1K
18:22 54.96 54.96 54.93 54.94 4.8K
18:23 54.97 55.00 54.96 54.96 2.5K
18:24 54.96 54.96 54.96 54.96 0.3K
18:25 54.96 54.99 54.96 54.99 3.1K
18:26 54.95 55.02 54.92 55.01 9.3K
18:27 55.02 55.02 55.02 55.02 5.8K
18:28 55.02 55.02 54.94 54.94 12.4K
18:29 54.98 54.98 54.90 54.90 7.8K
18:30 54.91 54.93 54.85 54.86 33.4K
18:31 54.87 54.89 54.87 54.87 25.8K
18:32 54.88 54.90 54.85 54.86 25.8K
18:33 54.85 54.85 54.82 54.82 67.7K
18:34 54.85 54.85 54.78 54.79 55.0K
18:35 54.77 54.80 54.75 54.75 55.0K
18:36 54.75 54.75 54.68 54.68 153.1K
18:37 54.68 54.70 54.45 54.45 780.0K
18:38 54.50 54.54 54.50 54.54 529.3K
18:39 54.64 54.69 54.64 54.69 44.5K
18:45 54.40 54.40 54.40 54.40 1,077.3K
18:47 54.40 54.40 54.40 54.40 0.1K
18:48 54.40 54.40 54.40 54.40 0.0K
19:04 54.46 54.46 54.46 54.46 2.3K
19:05 54.48 54.54 54.48 54.50 412.2K
19:06 54.52 54.52 54.50 54.50 129.1K
19:07 54.53 54.57 54.53 54.57 79.0K
19:08 54.54 54.56 54.53 54.53 9.7K
19:09 54.53 54.53 54.44 54.49 20.2K
19:10 54.48 54.48 54.45 54.48 1.0K
19:11 54.50 54.50 54.47 54.47 8.4K
19:12 54.48 54.48 54.48 54.48 0.6K
19:13 54.42 54.42 54.41 54.41 15.7K
19:14 54.41 54.41 54.40 54.41 2.7K
19:15 54.41 54.41 54.39 54.39 4.4K
19:16 54.37 54.37 54.34 54.34 41.1K
19:17 54.34 54.34 54.32 54.32 1.1K
19:18 54.33 54.33 54.31 54.31 1.6K
19:19 54.31 54.31 54.30 54.31 13.3K
19:20 54.29 54.30 54.29 54.30 15.7K
19:21 54.30 54.30 54.27 54.27 6.5K
19:22 54.35 54.37 54.29 54.29 43.7K
19:23 54.32 54.32 54.28 54.28 3.8K
19:24 54.30 54.30 54.27 54.27 1.2K
19:25 54.27 54.27 54.19 54.19 87.8K
19:26 54.19 54.23 54.18 54.18 38.1K
19:27 54.18 54.22 54.18 54.22 2.7K
19:28 54.22 54.24 54.22 54.23 0.7K
19:29 54.23 54.23 54.23 54.23 3.3K
19:30 54.26 54.26 54.24 54.25 0.1K
19:31 54.24 54.24 54.23 54.23 9.0K
19:32 54.24 54.25 54.24 54.25 0.8K
19:33 54.25 54.26 54.25 54.26 2.3K
19:34 54.26 54.28 54.25 54.28 1.8K
19:35 54.28 54.28 54.26 54.27 1.2K
19:36 54.27 54.29 54.27 54.29 3.2K
19:37 54.30 54.34 54.29 54.34 27.0K
19:38 54.34 54.34 54.31 54.31 1.8K
19:39 54.31 54.31 54.31 54.31 0.1K
19:40 54.32 54.32 54.22 54.22 23.1K
19:41 54.22 54.22 54.22 54.22 0.5K
19:42 54.23 54.25 54.23 54.24 0.6K
19:43 54.24 54.24 54.22 54.22 2.6K
19:44 54.27 54.27 54.23 54.23 3.9K
19:45 54.26 54.26 54.23 54.24 0.5K
19:46 54.22 54.26 54.22 54.26 15.7K
19:47 54.26 54.28 54.26 54.28 3.3K
19:48 54.26 54.32 54.26 54.32 14.4K
19:49 54.32 54.32 54.32 54.32 0.7K
19:50 54.30 54.31 54.30 54.31 5.7K
19:51 54.31 54.31 54.31 54.31 0.1K
19:52 54.31 54.32 54.31 54.32 18.0K
19:53 54.32 54.35 54.32 54.35 2.2K
19:54 54.36 54.37 54.36 54.36 3.2K
19:55 54.38 54.39 54.38 54.39 4.1K
19:56 54.39 54.40 54.39 54.40 4.8K
19:57 54.39 54.41 54.39 54.41 0.9K
19:58 54.42 54.43 54.42 54.43 17.8K
19:59 54.43 54.43 54.41 54.43 1.8K
20:00 54.40 54.41 54.38 54.38 20.4K
20:01 54.38 54.39 54.38 54.39 0.4K
20:02 54.38 54.39 54.38 54.39 5.8K
20:03 54.39 54.39 54.38 54.38 0.3K
20:04 54.42 54.45 54.39 54.45 75.1K
20:05 54.40 54.47 54.40 54.45 32.0K
20:06 54.44 54.55 54.44 54.51 61.2K
20:07 54.51 54.52 54.50 54.50 9.0K
20:08 54.48 54.50 54.48 54.50 1.3K
20:09 54.52 54.52 54.51 54.52 2.2K
20:10 54.52 54.55 54.52 54.55 1.9K
20:11 54.58 54.62 54.57 54.62 90.5K
20:12 54.60 54.62 54.60 54.60 37.8K
20:13 54.59 54.59 54.57 54.58 1.2K
20:14 54.58 54.59 54.56 54.59 2.5K
20:15 54.56 54.56 54.56 54.56 1.3K
20:16 54.56 54.56 54.56 54.56 0.1K
20:17 54.56 54.56 54.56 54.56 1.1K
20:18 54.56 54.57 54.56 54.57 0.2K
20:19 54.57 54.57 54.57 54.57 0.9K
20:20 54.56 54.57 54.54 54.57 5.9K
20:21 54.54 54.54 54.54 54.54 1.5K
20:22 54.54 54.57 54.54 54.57 0.8K
20:23 54.57 54.57 54.54 54.54 1.4K
20:24 54.56 54.56 54.54 54.54 0.2K
20:25 54.56 54.56 54.56 54.56 0.1K
20:26 54.59 54.61 54.59 54.61 2.4K
20:27 54.62 54.62 54.62 54.62 3.1K
20:28 54.59 54.62 54.59 54.59 0.3K
20:29 54.59 54.59 54.59 54.59 0.0K
20:30 54.61 54.61 54.58 54.58 3.1K
20:31 54.57 54.57 54.56 54.56 19.3K
20:32 54.56 54.56 54.53 54.54 1.1K
20:33 54.54 54.54 54.46 54.46 48.9K
20:34 54.47 54.48 54.47 54.48 0.3K
20:36 54.47 54.47 54.47 54.47 0.2K
20:37 54.49 54.49 54.48 54.48 0.5K
20:38 54.48 54.48 54.48 54.48 0.4K
20:39 54.45 54.45 54.45 54.45 2.1K
20:40 54.45 54.45 54.45 54.45 0.4K
20:42 54.47 54.47 54.46 54.46 3.2K
20:43 54.42 54.42 54.42 54.42 0.3K
20:44 54.44 54.44 54.44 54.44 0.2K
20:45 54.44 54.44 54.44 54.44 0.3K
20:46 54.43 54.43 54.43 54.43 0.1K
20:47 54.46 54.46 54.45 54.45 53.3K
20:48 54.46 54.46 54.46 54.46 0.0K
20:49 54.46 54.46 54.46 54.46 0.0K
20:50 54.45 54.45 54.45 54.45 0.8K
20:51 54.45 54.46 54.45 54.45 0.1K
20:52 54.46 54.46 54.46 54.46 0.0K
20:53 54.45 54.46 54.45 54.46 0.5K
20:54 54.45 54.45 54.44 54.45 1.3K
20:55 54.42 54.45 54.40 54.40 6.5K
20:56 54.42 54.42 54.42 54.42 0.0K
20:57 54.42 54.42 54.42 54.42 0.0K
20:58 54.41 54.41 54.41 54.41 3.1K
20:59 54.44 54.44 54.44 54.44 0.0K
21:00 54.41 54.41 54.41 54.41 1.0K
21:01 54.42 54.42 54.41 54.41 1.5K
21:02 54.42 54.45 54.42 54.45 0.1K
21:03 54.43 54.45 54.43 54.45 0.4K
21:04 54.43 54.43 54.41 54.41 3.2K
21:05 54.41 54.41 54.41 54.41 2.2K
21:06 54.41 54.42 54.41 54.41 2.6K
21:07 54.40 54.40 54.33 54.33 12.4K
21:08 54.34 54.34 54.34 54.34 0.0K
21:09 54.33 54.34 54.33 54.34 0.0K
21:10 54.34 54.35 54.34 54.35 8.1K
21:11 54.36 54.36 54.36 54.36 0.1K
21:12 54.36 54.36 54.36 54.36 0.0K
21:13 54.38 54.38 54.38 54.38 2.1K
21:14 54.39 54.39 54.33 54.38 24.7K
21:15 54.38 54.38 54.38 54.38 0.2K
21:16 54.39 54.39 54.39 54.39 1.6K
21:17 54.37 54.37 54.37 54.37 0.0K
21:18 54.37 54.37 54.37 54.37 0.0K
21:19 54.35 54.35 54.35 54.35 0.3K
21:20 54.37 54.37 54.37 54.37 0.0K
21:22 54.37 54.37 54.37 54.37 0.2K
21:23 54.37 54.37 54.37 54.37 0.2K
21:24 54.37 54.37 54.37 54.37 0.7K
21:25 54.37 54.37 54.37 54.37 0.5K
21:26 54.37 54.37 54.37 54.37 2.0K
21:27 54.37 54.37 54.37 54.37 0.1K
21:28 54.37 54.37 54.37 54.37 1.0K
21:29 54.37 54.37 54.37 54.37 0.0K
21:30 54.37 54.37 54.37 54.37 0.0K
21:31 54.37 54.37 54.37 54.37 3.6K
21:33 54.37 54.37 54.37 54.37 0.1K
21:34 54.37 54.37 54.37 54.37 0.0K
21:35 54.37 54.37 54.37 54.37 0.0K
21:36 54.35 54.35 54.35 54.35 0.1K
21:37 54.37 54.37 54.37 54.37 0.0K
21:38 54.38 54.38 54.35 54.35 0.4K
21:39 54.38 54.38 54.38 54.38 0.1K
21:40 54.37 54.37 54.37 54.37 0.0K
21:41 54.37 54.37 54.37 54.37 0.0K
21:42 54.37 54.37 54.37 54.37 0.0K
21:43 54.37 54.37 54.37 54.37 0.1K
21:44 54.37 54.37 54.35 54.35 0.4K
21:45 54.38 54.38 54.38 54.38 0.6K
21:46 54.33 54.33 54.31 54.31 4.9K
21:47 54.35 54.35 54.32 54.32 0.8K
21:48 54.32 54.34 54.31 54.34 4.5K
21:49 54.34 54.34 54.34 54.34 0.2K
21:50 54.31 54.35 54.31 54.35 1.3K
21:51 54.34 54.34 54.34 54.34 0.2K
21:52 54.37 54.37 54.37 54.37 0.0K
21:53 54.37 54.37 54.37 54.37 2.2K
21:54 54.36 54.36 54.36 54.36 10.0K
21:56 54.34 54.35 54.33 54.33 0.3K
21:57 54.35 54.37 54.35 54.37 0.2K
21:58 54.35 54.35 54.35 54.35 0.0K
21:59 54.35 54.35 54.35 54.35 5.2K
22:00 54.36 54.36 54.36 54.36 0.1K
22:01 54.36 54.39 54.36 54.39 3.5K
22:02 54.36 54.36 54.36 54.36 0.0K
22:03 54.35 54.36 54.35 54.36 1.0K
22:04 54.36 54.36 54.36 54.36 3.0K
22:05 54.36 54.36 54.35 54.35 1.2K
22:06 54.33 54.33 54.30 54.30 16.7K
22:07 54.31 54.31 54.28 54.28 17.1K
22:08 54.28 54.28 54.27 54.27 6.7K
22:09 54.28 54.29 54.26 54.29 33.1K
22:10 54.26 54.26 54.26 54.26 0.6K
22:11 54.26 54.27 54.26 54.27 1.2K
22:12 54.30 54.30 54.30 54.30 1.0K
22:13 54.31 54.31 54.31 54.31 1.0K
22:14 54.31 54.31 54.31 54.31 0.0K
22:16 54.29 54.31 54.29 54.31 0.5K
22:17 54.31 54.31 54.31 54.31 0.4K
22:18 54.31 54.31 54.31 54.31 0.1K
22:19 54.28 54.28 54.28 54.28 5.6K
22:20 54.28 54.30 54.28 54.30 0.1K
22:21 54.30 54.30 54.30 54.30 0.3K
22:22 54.30 54.30 54.30 54.30 0.6K
22:23 54.30 54.30 54.30 54.30 0.3K
22:24 54.30 54.30 54.30 54.30 0.0K
22:26 54.31 54.31 54.31 54.31 0.0K
22:28 54.31 54.31 54.31 54.31 2.0K
22:29 54.32 54.32 54.32 54.32 0.5K
22:32 54.32 54.32 54.30 54.30 0.1K
22:33 54.31 54.31 54.31 54.31 0.9K
22:34 54.31 54.31 54.31 54.31 0.2K
22:35 54.32 54.32 54.32 54.32 0.0K
22:36 54.32 54.32 54.32 54.32 0.4K
22:37 54.32 54.32 54.32 54.32 1.5K
22:38 54.32 54.32 54.32 54.32 0.0K
22:39 54.32 54.32 54.29 54.29 6.0K
22:40 54.30 54.30 54.30 54.30 0.0K
22:41 54.26 54.26 54.26 54.26 31.1K
22:42 54.30 54.30 54.30 54.30 0.3K
22:43 54.30 54.30 54.27 54.29 5.4K
22:44 54.29 54.29 54.29 54.29 0.1K
22:45 54.30 54.30 54.30 54.30 0.4K
22:46 54.30 54.30 54.24 54.24 18.0K
22:47 54.24 54.24 54.21 54.21 16.5K
22:48 54.24 54.25 54.24 54.25 0.0K
22:49 54.25 54.25 54.25 54.25 0.0K
22:50 54.25 54.25 54.25 54.25 0.6K
22:52 54.25 54.25 54.22 54.22 0.2K
22:53 54.22 54.25 54.22 54.25 2.0K
22:54 54.25 54.25 54.25 54.25 0.2K
22:55 54.26 54.26 54.26 54.26 0.0K
22:56 54.24 54.25 54.23 54.23 2.3K
22:57 54.21 54.21 54.21 54.21 2.5K
22:59 54.25 54.26 54.25 54.26 17.6K
23:00 54.27 54.28 54.27 54.28 12.4K
23:03 54.29 54.29 54.28 54.28 0.6K
23:04 54.27 54.27 54.27 54.27 0.4K
23:05 54.26 54.26 54.26 54.26 0.4K
23:06 54.27 54.27 54.27 54.27 0.1K
23:07 54.27 54.27 54.27 54.27 0.2K
23:08 54.27 54.27 54.27 54.27 0.2K
23:09 54.27 54.27 54.26 54.26 2.3K
23:10 54.27 54.27 54.27 54.27 0.6K
23:11 54.27 54.27 54.27 54.27 0.3K
23:12 54.27 54.27 54.27 54.27 0.5K
23:13 54.27 54.27 54.27 54.27 0.0K
23:14 54.27 54.27 54.26 54.26 0.1K
23:15 54.25 54.25 54.25 54.25 0.9K
23:16 54.25 54.25 54.25 54.25 1.0K
23:17 54.26 54.26 54.26 54.26 0.0K
23:18 54.25 54.25 54.25 54.25 1.0K
23:19 54.26 54.26 54.26 54.26 0.3K
23:20 54.25 54.25 54.25 54.25 0.0K
23:21 54.26 54.26 54.26 54.26 0.0K
23:22 54.25 54.25 54.25 54.25 1.0K
23:23 54.25 54.26 54.25 54.26 0.5K
23:25 54.26 54.26 54.26 54.26 0.0K
23:27 54.26 54.26 54.26 54.26 2.0K
23:29 54.26 54.26 54.26 54.26 1.0K
23:30 54.25 54.25 54.25 54.25 1.0K
23:31 54.26 54.26 54.24 54.25 13.3K
23:32 54.23 54.25 54.23 54.25 0.2K
23:33 54.25 54.25 54.25 54.25 0.6K
23:34 54.26 54.27 54.23 54.23 1.3K
23:35 54.23 54.25 54.23 54.25 1.3K
23:36 54.26 54.26 54.26 54.26 0.0K
23:37 54.25 54.25 54.25 54.25 0.0K
23:38 54.27 54.27 54.27 54.27 2.2K
23:39 54.28 54.28 54.25 54.25 6.1K
23:40 54.27 54.27 54.27 54.27 0.0K
23:41 54.25 54.25 54.25 54.25 0.3K
23:42 54.24 54.24 54.24 54.24 1.4K
23:43 54.24 54.24 54.24 54.24 0.2K
23:44 54.24 54.25 54.24 54.25 8.2K
23:45 54.25 54.29 54.25 54.29 31.6K
23:47 54.21 54.23 54.21 54.23 0.2K
23:48 54.25 54.31 54.25 54.31 9.3K
23:49 54.34 54.36 54.34 54.34 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available