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
07:00 54.31 54.44 54.31 54.44 1.7K
07:01 54.45 54.63 54.45 54.63 60.7K
07:02 54.62 54.62 54.56 54.57 22.6K
07:03 54.57 54.57 54.57 54.57 1.0K
07:04 54.57 54.57 54.47 54.54 19.2K
07:05 54.55 54.59 54.51 54.59 8.0K
07:06 54.58 54.60 54.58 54.60 10.8K
07:07 54.61 54.63 54.60 54.60 13.2K
07:08 54.61 54.74 54.61 54.74 63.7K
07:09 54.73 54.78 54.72 54.78 13.8K
07:10 54.79 54.79 54.76 54.79 5.9K
07:11 54.79 54.80 54.79 54.80 17.8K
07:12 54.79 54.80 54.79 54.80 13.3K
07:13 54.77 54.77 54.71 54.74 30.8K
07:14 54.73 54.73 54.71 54.71 0.8K
07:15 54.65 54.70 54.65 54.66 0.7K
07:16 54.68 54.68 54.68 54.68 2.3K
07:17 54.66 54.66 54.66 54.66 0.0K
07:18 54.65 54.65 54.65 54.65 0.5K
07:19 54.67 54.67 54.66 54.67 0.4K
07:20 54.65 54.66 54.65 54.66 0.5K
07:22 54.66 54.66 54.66 54.66 0.1K
07:23 54.67 54.67 54.65 54.65 0.4K
07:24 54.67 54.67 54.67 54.67 0.6K
07:25 54.67 54.67 54.67 54.67 0.9K
07:26 54.70 54.72 54.70 54.72 2.7K
07:27 54.71 54.71 54.71 54.71 0.0K
07:28 54.73 54.73 54.73 54.73 7.9K
07:29 54.73 54.73 54.73 54.73 4.4K
07:30 54.72 54.73 54.72 54.73 0.6K
07:31 54.73 54.76 54.73 54.76 1.2K
07:32 54.75 54.83 54.75 54.83 5.9K
07:33 54.83 54.83 54.76 54.76 50.9K
07:34 54.81 54.82 54.77 54.82 0.2K
07:35 54.83 54.83 54.78 54.82 12.7K
07:36 54.81 54.81 54.78 54.78 0.7K
07:37 54.81 54.81 54.78 54.79 1.0K
07:38 54.78 54.81 54.78 54.81 0.3K
07:39 54.81 54.81 54.78 54.81 0.6K
07:40 54.81 54.87 54.81 54.87 15.0K
07:41 54.84 54.84 54.84 54.84 0.5K
07:42 54.84 54.84 54.84 54.84 0.5K
07:43 54.82 54.82 54.82 54.82 0.1K
07:45 54.79 54.79 54.78 54.78 2.2K
07:46 54.77 54.77 54.77 54.77 0.0K
07:47 54.77 54.77 54.77 54.77 0.7K
07:48 54.77 54.77 54.75 54.76 1.1K
07:49 54.75 54.75 54.74 54.74 5.2K
07:50 54.74 54.74 54.74 54.74 0.5K
07:51 54.75 54.78 54.73 54.77 6.8K
07:52 54.78 54.78 54.77 54.77 1.1K
07:53 54.75 54.76 54.75 54.76 7.5K
07:54 54.75 54.75 54.73 54.73 2.2K
07:55 54.73 54.73 54.73 54.73 0.0K
07:56 54.75 54.75 54.73 54.73 0.1K
07:57 54.73 54.73 54.73 54.73 3.3K
07:58 54.72 54.72 54.71 54.71 1.7K
07:59 54.72 54.73 54.72 54.73 0.7K
08:00 54.74 54.79 54.74 54.79 10.6K
08:01 54.79 54.79 54.79 54.79 0.1K
08:02 54.79 54.79 54.74 54.74 12.6K
08:03 54.84 54.85 54.84 54.85 52.8K
08:04 54.84 54.85 54.84 54.84 17.3K
08:05 54.84 54.85 54.84 54.85 20.4K
08:06 54.85 54.85 54.84 54.84 7.9K
08:07 54.81 54.81 54.81 54.81 5.2K
08:08 54.78 54.80 54.78 54.80 1.5K
08:09 54.81 54.81 54.81 54.81 2.0K
08:10 54.85 54.85 54.85 54.85 41.5K
08:11 54.88 54.95 54.88 54.93 57.9K
08:12 54.90 54.90 54.89 54.89 7.6K
08:13 54.90 54.94 54.90 54.94 2.1K
08:14 54.92 54.96 54.92 54.96 3.2K
08:15 54.95 54.95 54.92 54.92 31.2K
08:16 54.92 54.95 54.92 54.95 8.1K
08:17 54.95 54.95 54.91 54.91 1.3K
08:18 54.91 54.94 54.90 54.90 7.8K
08:19 54.93 54.93 54.90 54.90 1.9K
08:20 54.90 54.90 54.90 54.90 1.5K
08:21 54.90 54.91 54.90 54.91 4.3K
08:22 54.90 54.93 54.90 54.90 22.9K
08:23 54.91 54.92 54.91 54.92 9.0K
08:24 54.92 54.93 54.92 54.92 3.9K
08:25 54.92 54.92 54.91 54.91 5.8K
08:26 54.91 54.92 54.91 54.92 0.2K
08:27 54.85 54.85 54.83 54.83 8.7K
08:28 54.77 54.77 54.75 54.75 27.2K
08:29 54.75 54.75 54.73 54.73 2.7K
08:30 54.72 54.74 54.72 54.72 13.1K
08:31 54.71 54.74 54.71 54.71 3.9K
08:32 54.74 54.75 54.74 54.75 2.8K
08:33 54.76 54.87 54.76 54.87 2.9K
08:34 54.87 54.92 54.87 54.92 9.7K
08:35 54.92 54.92 54.91 54.91 0.4K
08:36 54.91 54.92 54.90 54.92 4.5K
08:37 54.92 54.93 54.89 54.93 1.2K
08:38 54.90 54.93 54.89 54.89 2.1K
08:39 54.89 54.94 54.89 54.94 1.6K
08:40 54.94 54.95 54.90 54.90 13.2K
08:41 54.94 54.94 54.89 54.89 0.1K
08:42 54.89 54.91 54.89 54.91 11.7K
08:43 54.96 54.98 54.96 54.97 0.8K
08:44 54.96 54.97 54.96 54.97 0.6K
08:45 54.96 54.97 54.96 54.96 4.4K
08:46 54.93 54.93 54.93 54.93 0.4K
08:47 54.93 54.95 54.93 54.93 4.2K
08:48 54.92 54.92 54.88 54.91 5.2K
08:49 54.91 54.91 54.91 54.91 2.2K
08:50 54.91 54.91 54.91 54.91 0.0K
08:51 54.91 54.91 54.91 54.91 0.1K
08:52 54.89 54.89 54.89 54.89 0.3K
08:53 54.89 54.89 54.89 54.89 0.6K
08:54 54.93 54.93 54.89 54.92 2.7K
08:55 54.92 54.92 54.88 54.88 8.2K
08:56 54.91 54.91 54.90 54.91 66.1K
08:57 54.92 54.93 54.85 54.85 10.2K
08:58 54.85 54.85 54.85 54.85 0.3K
08:59 54.88 54.88 54.88 54.88 0.1K
09:00 54.74 54.74 54.61 54.61 36.7K
09:01 54.61 54.62 54.61 54.62 18.2K
09:02 54.63 54.67 54.63 54.63 13.7K
09:03 54.63 54.67 54.62 54.64 13.1K
09:04 54.64 54.66 54.62 54.65 26.0K
09:05 54.62 54.67 54.62 54.67 2.8K
09:06 54.67 54.73 54.67 54.69 2.6K
09:07 54.77 54.77 54.71 54.73 7.7K
09:08 54.73 54.73 54.73 54.73 1.1K
09:09 54.72 54.73 54.72 54.73 3.0K
09:10 54.73 54.76 54.73 54.76 0.0K
09:11 54.74 54.75 54.72 54.72 0.8K
09:12 54.74 54.74 54.72 54.73 1.1K
09:13 54.73 54.73 54.73 54.73 1.9K
09:14 54.74 54.75 54.74 54.75 1.5K
09:15 54.76 54.78 54.74 54.74 0.6K
09:16 54.74 54.74 54.74 54.74 1.2K
09:17 54.74 54.74 54.73 54.74 0.4K
09:18 54.73 54.73 54.73 54.73 1.9K
09:19 54.75 54.75 54.73 54.73 2.9K
09:20 54.73 54.73 54.73 54.73 3.6K
09:21 54.74 54.75 54.74 54.74 0.9K
09:22 54.75 54.79 54.75 54.76 1.7K
09:23 54.76 54.78 54.74 54.74 5.9K
09:24 54.74 54.74 54.74 54.74 7.2K
09:25 54.74 54.75 54.74 54.75 1.5K
09:26 54.75 54.77 54.75 54.77 0.4K
09:27 54.77 54.80 54.77 54.77 0.5K
09:28 54.77 54.77 54.75 54.75 5.5K
09:29 54.76 54.76 54.74 54.74 2.6K
09:30 54.76 54.76 54.76 54.76 2.5K
09:31 54.76 54.76 54.76 54.76 0.4K
09:32 54.76 54.76 54.76 54.76 0.5K
09:33 54.76 54.77 54.76 54.77 0.8K
09:34 54.80 54.80 54.76 54.76 0.1K
09:35 54.78 54.78 54.78 54.78 0.0K
09:36 54.78 54.82 54.78 54.80 2.7K
09:37 54.80 54.84 54.80 54.84 4.5K
09:38 54.84 54.85 54.84 54.85 4.5K
09:39 54.85 54.85 54.85 54.85 0.2K
09:40 54.85 54.86 54.85 54.86 2.9K
09:41 54.85 54.85 54.80 54.80 4.5K
09:42 54.80 54.83 54.80 54.83 1.1K
09:43 54.82 54.82 54.80 54.82 6.4K
09:44 54.84 54.84 54.80 54.80 2.8K
09:45 54.76 54.79 54.76 54.79 1.9K
09:46 54.78 54.78 54.77 54.77 8.9K
09:47 54.76 54.76 54.75 54.75 3.4K
09:48 54.77 54.77 54.75 54.75 0.1K
09:49 54.75 54.79 54.75 54.75 12.1K
09:50 54.82 54.84 54.82 54.84 13.2K
09:51 54.84 54.84 54.80 54.83 9.5K
09:52 54.84 54.84 54.83 54.83 0.9K
09:53 54.81 54.81 54.80 54.80 1.5K
09:54 54.80 54.83 54.78 54.78 6.4K
09:55 54.81 54.84 54.81 54.81 2.0K
09:56 54.81 54.82 54.78 54.82 7.0K
09:57 54.82 54.85 54.79 54.84 8.9K
09:58 54.84 54.84 54.80 54.84 3.4K
09:59 54.80 54.84 54.80 54.80 4.8K
10:00 54.80 54.81 54.80 54.81 27.5K
10:01 54.81 54.81 54.76 54.77 4.2K
10:02 54.76 54.79 54.75 54.75 5.9K
10:03 54.75 54.82 54.75 54.82 5.3K
10:04 54.78 54.81 54.78 54.81 2.6K
10:05 54.81 54.81 54.78 54.81 3.7K
10:06 54.83 54.84 54.77 54.84 10.9K
10:07 54.86 54.87 54.85 54.87 3.1K
10:08 54.85 54.89 54.85 54.89 13.6K
10:09 54.90 54.92 54.90 54.91 27.8K
10:10 54.91 54.93 54.86 54.93 11.0K
10:11 54.93 54.93 54.90 54.90 38.3K
10:12 54.91 54.91 54.83 54.83 15.8K
10:13 54.86 54.86 54.82 54.84 15.0K
10:14 54.84 54.85 54.84 54.84 2.0K
10:15 54.84 54.85 54.84 54.84 3.4K
10:16 54.85 54.85 54.84 54.85 1.5K
10:17 54.84 54.87 54.84 54.87 6.0K
10:18 54.87 54.87 54.85 54.85 2.2K
10:19 54.84 54.84 54.80 54.81 20.7K
10:20 54.85 54.88 54.84 54.88 8.4K
10:21 54.90 54.90 54.89 54.89 5.8K
10:22 54.89 54.89 54.80 54.80 3.6K
10:23 54.81 54.81 54.79 54.79 1.5K
10:24 54.80 54.85 54.80 54.83 7.2K
10:25 54.82 54.84 54.82 54.82 6.5K
10:26 54.81 54.82 54.81 54.82 1.7K
10:27 54.82 54.82 54.80 54.80 5.1K
10:28 54.80 54.80 54.77 54.77 16.7K
10:29 54.78 54.82 54.78 54.82 0.4K
10:30 54.82 54.82 54.77 54.77 9.7K
10:31 54.77 54.78 54.77 54.77 4.8K
10:32 54.77 54.77 54.77 54.77 14.8K
10:33 54.77 54.78 54.77 54.77 9.2K
10:34 54.77 54.77 54.74 54.74 19.7K
10:35 54.74 54.76 54.73 54.75 71.5K
10:36 54.75 54.75 54.75 54.75 7.3K
10:37 54.75 54.79 54.75 54.79 40.8K
10:38 54.78 54.80 54.78 54.80 1.3K
10:39 54.78 54.79 54.78 54.79 10.5K
10:40 54.79 54.79 54.75 54.76 2.5K
10:41 54.76 54.79 54.76 54.77 2.1K
10:42 54.78 54.78 54.76 54.76 5.9K
10:43 54.77 54.80 54.77 54.77 0.6K
10:44 54.75 54.76 54.75 54.75 19.6K
10:45 54.78 54.78 54.76 54.76 0.2K
10:46 54.78 54.78 54.76 54.76 1.1K
10:47 54.78 54.78 54.76 54.77 3.9K
10:48 54.78 54.84 54.77 54.84 34.0K
10:49 54.81 54.84 54.81 54.82 6.1K
10:50 54.84 54.84 54.83 54.83 10.1K
10:51 54.83 54.83 54.82 54.82 5.1K
10:53 54.81 54.86 54.80 54.80 37.1K
10:54 54.81 54.81 54.79 54.79 9.4K
10:55 54.80 54.85 54.80 54.85 22.5K
10:56 54.87 54.87 54.86 54.86 5.0K
10:57 54.86 54.88 54.86 54.88 0.3K
10:58 54.87 54.87 54.87 54.87 0.5K
10:59 54.88 54.88 54.86 54.86 0.5K
11:00 54.83 54.83 54.80 54.80 2.1K
11:01 54.78 54.80 54.78 54.80 8.5K
11:02 54.79 54.79 54.76 54.76 0.6K
11:03 54.78 54.78 54.77 54.77 0.6K
11:04 54.76 54.80 54.76 54.79 18.6K
11:05 54.79 54.82 54.79 54.82 1.0K
11:06 54.75 54.83 54.75 54.83 60.0K
11:07 54.83 54.83 54.82 54.82 2.3K
11:08 54.82 54.83 54.82 54.83 0.5K
11:09 54.82 54.82 54.80 54.80 5.4K
11:10 54.80 54.81 54.80 54.81 0.4K
11:11 54.83 54.87 54.82 54.87 2.5K
11:12 54.88 54.89 54.88 54.89 0.5K
11:13 54.89 54.89 54.85 54.85 0.2K
11:14 54.86 54.90 54.86 54.90 6.5K
11:15 54.90 54.90 54.87 54.87 23.3K
11:16 54.85 54.88 54.84 54.84 16.2K
11:17 54.87 54.88 54.86 54.88 1.7K
11:18 54.89 54.89 54.89 54.89 1.9K
11:19 54.88 54.89 54.85 54.86 14.8K
11:20 54.85 54.85 54.79 54.82 3.5K
11:21 54.81 54.85 54.81 54.85 5.4K
11:22 54.89 54.93 54.89 54.93 53.9K
11:23 54.93 54.93 54.90 54.91 0.4K
11:24 54.91 54.91 54.87 54.88 1.6K
11:25 54.90 54.90 54.86 54.86 2.2K
11:26 54.87 54.93 54.87 54.93 11.9K
11:27 54.93 54.93 54.93 54.93 12.3K
11:28 54.91 54.93 54.91 54.93 15.0K
11:29 54.93 54.93 54.88 54.90 42.1K
11:30 54.92 54.92 54.91 54.91 10.5K
11:31 54.91 54.92 54.91 54.92 0.7K
11:32 54.92 54.93 54.92 54.93 1.8K
11:33 54.93 54.93 54.92 54.93 33.5K
11:34 54.93 54.93 54.93 54.93 23.1K
11:35 54.92 54.93 54.90 54.93 4.8K
11:36 54.93 54.93 54.92 54.92 0.4K
11:37 54.92 54.92 54.88 54.90 6.0K
11:38 54.90 54.90 54.85 54.85 8.8K
11:39 54.86 54.86 54.85 54.85 13.2K
11:40 54.87 54.87 54.85 54.85 5.6K
11:41 54.80 54.80 54.73 54.75 217.6K
11:42 54.75 54.75 54.72 54.74 6.8K
11:43 54.72 54.72 54.70 54.72 1.5K
11:44 54.72 54.74 54.72 54.74 2.0K
11:45 54.76 54.76 54.75 54.75 4.9K
11:46 54.75 54.80 54.75 54.80 7.5K
11:47 54.79 54.82 54.79 54.79 9.4K
11:48 54.79 54.79 54.77 54.77 1.1K
11:49 54.76 54.76 54.72 54.72 59.9K
11:50 54.71 54.71 54.70 54.70 18.1K
11:51 54.72 54.72 54.69 54.69 16.8K
11:52 54.70 54.70 54.69 54.70 3.7K
11:53 54.71 54.73 54.67 54.67 29.9K
11:54 54.65 54.66 54.63 54.66 25.3K
11:55 54.65 54.65 54.63 54.63 23.9K
11:56 54.65 54.67 54.63 54.65 66.7K
11:57 54.64 54.64 54.64 54.64 3.0K
11:58 54.63 54.64 54.63 54.64 7.4K
11:59 54.64 54.67 54.63 54.67 13.0K
12:00 54.65 54.70 54.65 54.70 17.2K
12:01 54.72 54.72 54.69 54.69 1.7K
12:02 54.70 54.70 54.64 54.64 0.4K
12:03 54.63 54.63 54.63 54.63 0.4K
12:04 54.64 54.66 54.64 54.66 4.0K
12:05 54.69 54.69 54.66 54.66 2.5K
12:06 54.64 54.65 54.64 54.65 3.2K
12:07 54.63 54.65 54.60 54.61 27.6K
12:08 54.60 54.61 54.60 54.61 8.0K
12:09 54.57 54.58 54.54 54.57 41.4K
12:10 54.58 54.61 54.58 54.58 24.7K
12:11 54.57 54.59 54.56 54.56 11.0K
12:12 54.56 54.56 54.52 54.53 20.2K
12:13 54.51 54.51 54.50 54.50 35.1K
12:14 54.52 54.52 54.51 54.52 4.0K
12:15 54.51 54.51 54.51 54.51 8.9K
12:16 54.51 54.57 54.51 54.57 8.5K
12:17 54.57 54.59 54.57 54.57 0.2K
12:18 54.60 54.60 54.57 54.57 4.0K
12:19 54.60 54.60 54.55 54.55 13.3K
12:20 54.59 54.61 54.58 54.58 37.8K
12:21 54.61 54.61 54.61 54.61 0.8K
12:22 54.63 54.66 54.61 54.66 13.7K
12:23 54.67 54.71 54.67 54.71 22.6K
12:24 54.74 54.74 54.72 54.72 41.2K
12:25 54.72 54.85 54.72 54.85 46.4K
12:26 54.84 54.90 54.81 54.90 66.7K
12:27 54.88 54.88 54.77 54.78 60.9K
12:28 54.78 54.79 54.78 54.79 1.8K
12:29 54.79 54.79 54.79 54.79 2.9K
12:30 54.77 54.77 54.70 54.70 22.4K
12:31 54.72 54.77 54.70 54.70 13.9K
12:32 54.72 54.73 54.68 54.71 29.5K
12:33 54.72 54.78 54.72 54.78 2.8K
12:34 54.74 54.74 54.73 54.73 29.6K
12:35 54.79 54.85 54.79 54.80 52.6K
12:36 54.83 54.83 54.75 54.75 28.2K
12:37 54.77 54.82 54.77 54.80 13.2K
12:38 54.81 54.82 54.77 54.79 9.5K
12:39 54.78 54.80 54.77 54.80 1.6K
12:40 54.80 54.80 54.72 54.72 37.7K
12:41 54.72 54.72 54.62 54.63 53.8K
12:42 54.65 54.67 54.62 54.62 26.1K
12:43 54.63 54.66 54.63 54.64 7.3K
12:44 54.69 54.69 54.65 54.65 1.5K
12:45 54.69 54.69 54.65 54.68 8.6K
12:46 54.68 54.68 54.65 54.65 4.4K
12:47 54.64 54.64 54.63 54.64 14.6K
12:48 54.66 54.70 54.66 54.70 9.2K
12:49 54.67 54.68 54.66 54.66 3.8K
12:50 54.67 54.67 54.62 54.62 21.0K
12:51 54.62 54.67 54.62 54.66 2.1K
12:52 54.66 54.66 54.62 54.63 4.4K
12:53 54.62 54.62 54.60 54.61 19.8K
12:54 54.63 54.65 54.63 54.64 20.8K
12:55 54.63 54.63 54.57 54.57 18.6K
12:56 54.55 54.58 54.55 54.58 17.1K
12:57 54.57 54.58 54.55 54.55 73.6K
12:58 54.57 54.57 54.57 54.57 1.0K
12:59 54.58 54.58 54.58 54.58 3.8K
13:00 54.58 54.58 54.50 54.51 18.8K
13:01 54.50 54.55 54.50 54.55 2.7K
13:02 54.53 54.57 54.52 54.57 6.9K
13:03 54.53 54.58 54.53 54.58 19.6K
13:04 54.57 54.58 54.57 54.58 10.0K
13:05 54.58 54.58 54.58 54.58 0.6K
13:06 54.58 54.58 54.58 54.58 10.4K
13:07 54.58 54.58 54.58 54.58 20.6K
13:08 54.58 54.58 54.57 54.57 0.5K
13:09 54.57 54.58 54.56 54.58 1.8K
13:10 54.58 54.58 54.58 54.58 39.8K
13:11 54.57 54.57 54.56 54.56 5.3K
13:12 54.56 54.56 54.55 54.55 5.0K
13:13 54.56 54.56 54.56 54.56 0.1K
13:14 54.56 54.56 54.56 54.56 0.1K
13:15 54.56 54.58 54.56 54.57 2.3K
13:16 54.57 54.58 54.57 54.58 0.3K
13:17 54.58 54.58 54.54 54.54 7.4K
13:18 54.55 54.55 54.54 54.55 3.1K
13:19 54.55 54.55 54.54 54.55 0.9K
13:20 54.55 54.55 54.54 54.54 1.5K
13:21 54.55 54.55 54.54 54.54 3.5K
13:22 54.54 54.54 54.50 54.50 36.9K
13:23 54.50 54.50 54.47 54.47 5.9K
13:24 54.49 54.50 54.47 54.48 1.1K
13:25 54.50 54.50 54.50 54.50 13.4K
13:26 54.49 54.50 54.48 54.50 2.4K
13:27 54.49 54.49 54.46 54.46 12.8K
13:28 54.50 54.50 54.48 54.49 0.8K
13:29 54.48 54.49 54.48 54.49 0.1K
13:30 54.49 54.49 54.42 54.42 30.5K
13:31 54.42 54.48 54.41 54.47 4.8K
13:32 54.44 54.45 54.44 54.45 12.9K
13:33 54.44 54.45 54.44 54.44 1.9K
13:34 54.40 54.40 54.40 54.40 25.4K
13:35 54.40 54.40 54.38 54.40 3.5K
13:36 54.39 54.45 54.37 54.45 28.4K
13:37 54.46 54.46 54.39 54.43 11.5K
13:38 54.40 54.40 54.32 54.33 140.2K
13:39 54.34 54.35 54.34 54.34 9.4K
13:40 54.41 54.41 54.35 54.41 22.1K
13:41 54.40 54.40 54.38 54.40 30.4K
13:42 54.40 54.48 54.39 54.48 33.7K
13:43 54.48 54.49 54.45 54.45 9.8K
13:44 54.44 54.44 54.36 54.38 8.5K
13:45 54.39 54.39 54.35 54.35 5.8K
13:46 54.40 54.40 54.35 54.35 12.8K
13:47 54.38 54.38 54.35 54.36 3.3K
13:48 54.38 54.38 54.19 54.19 366.4K
13:49 54.19 54.19 54.05 54.10 91.6K
13:50 54.11 54.11 54.07 54.07 32.2K
13:51 54.07 54.10 54.07 54.08 5.8K
13:52 54.08 54.13 54.08 54.13 29.2K
13:53 54.12 54.14 54.11 54.14 4.5K
13:54 54.16 54.16 54.14 54.15 11.4K
13:55 54.14 54.14 54.14 54.14 11.3K
13:56 54.07 54.08 54.03 54.06 66.2K
13:57 54.07 54.07 54.04 54.05 32.9K
13:58 54.07 54.10 54.07 54.09 2.1K
13:59 54.07 54.11 54.07 54.11 49.4K
14:00 54.13 54.20 54.13 54.20 14.7K
14:01 54.16 54.18 54.16 54.18 0.7K
14:02 54.17 54.20 54.17 54.18 16.4K
14:03 54.20 54.20 54.18 54.19 10.4K
14:04 54.19 54.19 54.18 54.18 7.6K
14:05 54.18 54.18 54.10 54.10 19.0K
14:06 54.08 54.08 54.03 54.04 41.1K
14:07 54.00 54.00 53.91 53.93 152.7K
14:08 53.92 53.93 53.83 53.83 73.3K
14:09 53.88 53.94 53.88 53.92 54.7K
14:10 53.92 53.93 53.89 53.93 31.2K
14:11 53.97 54.03 53.97 54.00 38.8K
14:12 53.98 53.99 53.95 53.95 6.3K
14:13 53.96 53.96 53.96 53.96 3.4K
14:14 53.97 53.97 53.88 53.88 27.0K
14:15 53.89 54.02 53.89 54.02 18.9K
14:16 54.05 54.12 54.05 54.10 43.9K
14:17 54.06 54.06 53.92 53.92 31.4K
14:18 53.93 53.93 53.86 53.86 28.0K
14:19 53.85 53.86 53.82 53.83 16.5K
14:20 53.82 53.87 53.81 53.82 10.8K
14:21 53.82 53.82 53.74 53.79 59.5K
14:22 53.79 53.79 53.73 53.78 4.1K
14:23 53.77 53.77 53.73 53.74 14.0K
14:24 53.71 53.73 53.65 53.73 47.0K
14:25 53.72 53.73 53.72 53.73 2.2K
14:26 53.73 53.74 53.73 53.73 9.9K
14:27 53.71 53.80 53.71 53.72 27.2K
14:28 53.72 53.75 53.72 53.75 30.9K
14:29 53.75 53.75 53.72 53.72 9.2K
14:30 53.73 53.73 53.65 53.65 18.8K
14:31 53.55 53.56 53.54 53.54 100.8K
14:32 53.52 53.52 53.38 53.40 184.5K
14:33 53.36 53.40 53.35 53.37 36.7K
14:34 53.38 53.40 53.34 53.40 69.6K
14:35 53.49 53.55 53.47 53.51 64.2K
14:36 53.54 53.59 53.51 53.51 65.4K
14:37 53.50 53.50 53.34 53.38 80.4K
14:38 53.36 53.45 53.36 53.45 6.4K
14:39 53.46 53.46 53.41 53.43 25.3K
14:40 53.42 53.42 53.37 53.42 8.8K
14:41 53.42 53.43 53.38 53.38 8.6K
14:42 53.38 53.50 53.36 53.50 68.9K
14:43 53.52 53.52 53.32 53.32 74.8K
14:44 53.40 53.51 53.40 53.50 30.8K
14:45 53.55 53.60 53.55 53.60 119.3K
14:46 53.56 53.60 53.56 53.56 74.6K
14:47 53.50 53.50 53.47 53.50 27.8K
14:48 53.49 53.52 53.48 53.48 9.9K
14:49 53.38 53.39 53.32 53.35 90.8K
14:50 53.32 53.32 53.30 53.30 31.6K
14:51 53.30 53.41 53.30 53.39 30.8K
14:52 53.42 53.42 53.34 53.38 95.8K
14:53 53.40 53.41 53.36 53.38 6.5K
14:54 53.37 53.37 53.33 53.35 6.9K
14:55 53.31 53.37 53.30 53.37 16.7K
14:56 53.39 53.47 53.36 53.44 106.0K
14:57 53.51 53.51 53.45 53.47 30.6K
14:58 53.42 53.44 53.41 53.43 23.8K
14:59 53.43 53.43 53.35 53.35 10.3K
15:00 53.31 53.34 53.31 53.34 10.9K
15:01 53.31 53.31 53.25 53.25 149.1K
15:02 53.27 53.46 53.27 53.43 56.5K
15:03 53.39 53.55 53.39 53.55 79.2K
15:04 53.48 53.51 53.46 53.51 34.3K
15:05 53.47 53.53 53.47 53.53 14.7K
15:06 53.53 53.53 53.49 53.50 6.4K
15:07 53.45 53.46 53.40 53.45 15.0K
15:08 53.42 53.43 53.42 53.42 13.1K
15:09 53.43 53.43 53.42 53.42 15.8K
15:10 53.49 53.49 53.44 53.44 15.9K
15:11 53.45 53.50 53.45 53.50 44.3K
15:12 53.50 53.53 53.48 53.48 9.3K
15:13 53.46 53.46 53.40 53.41 21.5K
15:14 53.41 53.41 53.35 53.38 42.8K
15:15 53.38 53.47 53.38 53.47 21.0K
15:16 53.50 53.50 53.46 53.46 36.5K
15:17 53.45 53.45 53.45 53.45 9.7K
15:18 53.46 53.46 53.42 53.46 26.4K
15:19 53.44 53.49 53.42 53.46 16.0K
15:20 53.43 53.43 53.42 53.42 2.1K
15:21 53.40 53.43 53.40 53.43 13.5K
15:22 53.42 53.45 53.40 53.45 19.8K
15:23 53.41 53.42 53.41 53.41 7.4K
15:24 53.41 53.43 53.41 53.43 1.1K
15:25 53.41 53.41 53.40 53.40 15.3K
15:26 53.40 53.40 53.40 53.40 6.9K
15:27 53.40 53.40 53.40 53.40 27.2K
15:28 53.40 53.40 53.34 53.34 65.1K
15:29 53.36 53.38 53.34 53.35 18.4K
15:30 53.34 53.37 53.34 53.35 8.1K
15:31 53.35 53.38 53.35 53.38 25.0K
15:32 53.37 53.41 53.37 53.39 4.1K
15:33 53.41 53.42 53.35 53.35 3.1K
15:34 53.34 53.34 53.31 53.32 36.1K
15:35 53.31 53.31 53.30 53.30 29.7K
15:36 53.30 53.35 53.30 53.35 16.3K
15:37 53.31 53.31 53.30 53.30 65.3K
15:38 53.31 53.31 53.30 53.31 4.1K
15:39 53.30 53.36 53.30 53.36 23.5K
15:40 53.37 53.37 53.30 53.34 10.7K
15:41 53.33 53.40 53.33 53.40 3.1K
15:42 53.37 53.46 53.37 53.46 34.8K
15:43 53.45 53.50 53.44 53.48 69.8K
15:44 53.48 53.48 53.37 53.38 246.5K
15:45 53.37 53.41 53.37 53.41 25.8K
15:46 53.40 53.40 53.37 53.37 41.6K
15:47 53.36 53.44 53.35 53.44 13.0K
15:48 53.48 53.49 53.46 53.46 21.7K
15:49 53.46 53.50 53.46 53.50 103.0K
15:50 53.50 53.50 53.50 53.50 2.7K
15:51 53.50 53.50 53.46 53.49 25.0K
15:52 53.48 53.49 53.48 53.49 8.4K
15:53 53.49 53.53 53.49 53.49 61.0K
15:54 53.46 53.47 53.46 53.46 25.0K
15:55 53.47 53.47 53.39 53.39 102.5K
15:56 53.39 53.53 53.39 53.53 76.9K
15:57 53.50 53.54 53.45 53.54 14.7K
15:58 53.54 53.60 53.54 53.59 66.0K
15:59 53.60 53.61 53.60 53.61 14.8K
16:00 53.65 53.68 53.64 53.64 25.4K
16:01 53.62 53.65 53.60 53.61 45.3K
16:02 53.61 53.62 53.57 53.57 6.0K
16:03 53.57 53.58 53.51 53.54 22.0K
16:04 53.52 53.52 53.50 53.50 10.5K
16:05 53.45 53.55 53.45 53.53 14.3K
16:06 53.53 53.57 53.52 53.56 17.2K
16:07 53.57 53.57 53.52 53.56 9.5K
16:08 53.56 53.56 53.42 53.42 16.1K
16:09 53.48 53.60 53.48 53.59 19.9K
16:10 53.58 53.64 53.58 53.64 11.2K
16:11 53.66 53.68 53.64 53.64 10.3K
16:12 53.59 53.61 53.57 53.61 1.5K
16:13 53.61 53.61 53.57 53.57 5.5K
16:14 53.55 53.56 53.51 53.52 5.2K
16:15 53.45 53.47 53.45 53.47 5.4K
16:16 53.46 53.50 53.42 53.42 7.1K
16:17 53.43 53.44 53.43 53.44 5.3K
16:18 53.49 53.49 53.46 53.46 25.3K
16:19 53.43 53.43 53.41 53.41 7.3K
16:20 53.46 53.46 53.41 53.42 32.2K
16:21 53.40 53.40 53.37 53.37 10.7K
16:22 53.37 53.37 53.23 53.23 76.9K
16:23 53.20 53.21 53.10 53.10 450.1K
16:24 53.15 53.15 53.07 53.10 44.1K
16:25 53.05 53.16 53.05 53.16 70.6K
16:26 53.18 53.26 53.18 53.23 107.4K
16:27 53.19 53.20 53.17 53.20 12.8K
16:28 53.20 53.24 53.20 53.23 28.2K
16:29 53.23 53.23 53.22 53.22 10.9K
16:30 53.20 53.20 53.16 53.16 38.3K
16:31 53.12 53.29 53.12 53.26 97.3K
16:32 53.23 53.26 53.23 53.24 21.4K
16:33 53.22 53.23 53.20 53.20 11.7K
16:34 53.17 53.23 53.17 53.21 16.6K
16:35 53.19 53.19 53.12 53.13 7.2K
16:36 53.13 53.13 52.95 52.96 312.6K
16:37 52.91 52.96 52.91 52.95 75.8K
16:38 52.96 52.99 52.95 52.99 55.5K
16:39 52.99 52.99 52.97 52.98 15.2K
16:40 52.98 52.99 52.92 52.94 35.0K
16:41 52.92 52.93 52.73 52.73 253.2K
16:42 52.79 52.87 52.75 52.77 244.3K
16:43 52.76 52.85 52.76 52.82 33.4K
16:44 52.74 52.75 52.67 52.73 90.7K
16:45 52.75 52.75 52.62 52.62 52.0K
16:46 52.59 52.59 52.53 52.54 139.3K
16:47 52.57 52.59 52.56 52.59 107.6K
16:48 52.55 52.59 52.54 52.58 66.5K
16:49 52.56 52.58 52.54 52.54 51.5K
16:50 52.56 52.60 52.56 52.58 36.1K
16:51 52.60 52.67 52.59 52.67 24.8K
16:52 52.68 52.76 52.64 52.64 69.7K
16:53 52.71 52.75 52.70 52.74 42.3K
16:54 52.72 52.77 52.72 52.76 87.9K
16:55 52.71 52.74 52.71 52.73 57.4K
16:56 52.76 52.78 52.74 52.77 5.6K
16:57 52.77 52.84 52.77 52.82 72.1K
16:58 52.82 52.82 52.73 52.73 27.4K
16:59 52.75 52.96 52.75 52.94 50.4K
17:00 52.95 53.13 52.95 53.02 140.1K
17:01 52.99 53.03 52.99 53.02 88.2K
17:02 53.02 53.02 52.97 52.99 27.2K
17:03 52.99 53.06 52.95 53.06 15.8K
17:04 53.03 53.03 53.01 53.03 28.1K
17:05 52.99 53.01 52.99 53.01 5.2K
17:06 53.00 53.01 53.00 53.01 9.1K
17:07 52.96 52.97 52.94 52.95 81.9K
17:08 52.90 52.93 52.90 52.90 65.9K
17:09 52.90 52.90 52.84 52.85 47.9K
17:10 52.85 52.92 52.85 52.92 30.1K
17:11 52.90 52.92 52.89 52.90 2.0K
17:12 52.89 52.89 52.83 52.85 20.6K
17:13 52.81 52.82 52.81 52.81 29.8K
17:14 52.84 52.88 52.83 52.83 6.6K
17:15 52.86 52.86 52.82 52.83 26.4K
17:16 52.83 52.85 52.82 52.84 6.4K
17:17 52.83 52.86 52.83 52.84 9.6K
17:18 52.83 52.84 52.83 52.84 3.4K
17:19 52.83 52.85 52.82 52.85 9.0K
17:20 52.83 52.90 52.83 52.89 32.8K
17:21 52.91 52.93 52.89 52.93 6.8K
17:22 52.97 53.03 52.96 53.01 55.2K
17:23 53.01 53.05 53.01 53.05 8.6K
17:24 53.04 53.04 53.00 53.03 5.2K
17:25 52.94 52.96 52.90 52.90 32.1K
17:26 52.92 52.92 52.87 52.88 36.2K
17:27 52.90 52.96 52.90 52.96 36.4K
17:28 53.00 53.02 53.00 53.01 44.6K
17:29 53.02 53.10 53.02 53.10 36.1K
17:30 53.10 53.12 53.06 53.12 22.2K
17:31 53.19 53.20 53.15 53.20 21.8K
17:32 53.15 53.15 53.07 53.09 77.8K
17:33 53.13 53.15 53.12 53.15 8.3K
17:34 53.17 53.17 53.12 53.13 12.9K
17:35 53.13 53.22 53.13 53.20 20.9K
17:36 53.21 53.21 53.12 53.16 37.9K
17:37 53.16 53.16 53.07 53.09 6.5K
17:38 53.04 53.20 53.04 53.20 59.9K
17:39 53.25 53.39 53.24 53.37 138.4K
17:40 53.38 53.50 53.38 53.50 242.2K
17:41 53.50 53.51 53.43 53.49 55.4K
17:42 53.41 53.50 53.41 53.48 38.8K
17:43 53.51 53.52 53.43 53.43 34.6K
17:44 53.40 53.40 53.26 53.26 68.8K
17:45 53.27 53.44 53.27 53.36 160.7K
17:46 53.38 53.47 53.37 53.47 57.5K
17:47 53.48 53.50 53.46 53.48 66.3K
17:48 53.50 53.52 53.48 53.48 40.0K
17:49 53.52 53.52 53.49 53.51 28.0K
17:50 53.50 53.52 53.48 53.51 30.9K
17:51 53.50 53.50 53.47 53.49 55.1K
17:52 53.48 53.48 53.40 53.42 14.5K
17:53 53.39 53.48 53.39 53.46 44.5K
17:54 53.47 53.47 53.41 53.41 13.0K
17:55 53.38 53.39 53.32 53.32 28.9K
17:56 53.32 53.32 53.27 53.27 18.4K
17:57 53.29 53.30 53.28 53.29 19.5K
17:58 53.27 53.27 53.21 53.23 26.7K
17:59 53.20 53.20 53.17 53.17 36.1K
18:00 53.17 53.18 53.10 53.12 38.4K
18:01 53.12 53.12 53.12 53.12 2.3K
18:02 53.14 53.14 53.13 53.13 25.2K
18:03 53.18 53.18 53.16 53.16 87.4K
18:04 53.16 53.23 53.16 53.23 44.1K
18:05 53.23 53.24 53.18 53.21 27.8K
18:06 53.20 53.20 53.19 53.19 8.1K
18:07 53.19 53.19 53.13 53.13 29.7K
18:08 53.13 53.13 52.97 52.97 144.4K
18:09 52.97 53.05 52.97 53.04 42.8K
18:10 53.06 53.12 53.06 53.07 7.9K
18:11 53.06 53.07 53.02 53.07 6.8K
18:12 53.09 53.13 53.09 53.13 9.3K
18:13 53.14 53.14 53.06 53.06 10.4K
18:14 53.08 53.09 53.04 53.05 3.9K
18:15 53.05 53.05 53.01 53.01 106.4K
18:16 53.04 53.08 53.04 53.05 2.7K
18:17 53.05 53.23 53.05 53.23 91.5K
18:18 53.22 53.25 53.22 53.25 20.5K
18:19 53.23 53.23 53.07 53.07 35.1K
18:20 53.09 53.09 53.07 53.09 6.0K
18:21 53.07 53.14 53.07 53.11 16.5K
18:22 53.14 53.19 53.14 53.19 2.2K
18:23 53.19 53.19 53.12 53.12 7.2K
18:24 53.09 53.09 53.02 53.03 18.8K
18:25 53.07 53.07 53.04 53.07 4.6K
18:26 53.07 53.08 53.04 53.08 17.9K
18:27 53.08 53.10 53.07 53.10 19.8K
18:28 53.11 53.16 53.11 53.16 2.9K
18:29 53.17 53.17 53.10 53.10 3.0K
18:30 53.08 53.10 53.06 53.06 9.4K
18:31 53.04 53.04 52.98 52.98 79.9K
18:32 53.00 53.02 52.94 52.94 21.9K
18:33 53.02 53.08 53.02 53.06 98.6K
18:34 53.06 53.06 53.00 53.03 7.2K
18:35 53.03 53.06 52.88 52.88 58.8K
18:36 52.90 52.98 52.90 52.98 8.8K
18:37 52.99 53.03 52.99 53.02 6.9K
18:38 53.04 53.04 53.00 53.03 7.5K
18:39 53.02 53.02 53.00 53.02 15.7K
18:45 53.00 53.00 53.00 53.00 2.0K
18:46 53.00 53.00 53.00 53.00 0.1K
18:47 53.00 53.00 53.00 53.00 0.1K
18:48 53.00 53.00 53.00 53.00 1.1K
18:49 53.00 53.00 53.00 53.00 0.0K
19:04 52.92 52.92 52.92 52.92 3.7K
19:05 52.93 52.93 52.69 52.82 148.9K
19:06 52.89 52.92 52.80 52.91 88.5K
19:07 52.86 52.91 52.86 52.90 13.8K
19:08 52.90 52.92 52.90 52.90 9.8K
19:09 52.91 53.00 52.91 52.99 5.7K
19:10 53.00 53.08 53.00 53.08 29.5K
19:11 53.10 53.10 53.05 53.05 8.4K
19:12 53.10 53.10 53.09 53.09 5.5K
19:13 53.07 53.11 53.07 53.08 10.8K
19:14 53.09 53.12 53.09 53.11 11.3K
19:15 53.10 53.12 53.08 53.08 7.3K
19:16 53.09 53.09 53.09 53.09 0.8K
19:17 53.10 53.11 53.08 53.08 9.8K
19:18 53.07 53.07 53.00 53.00 75.0K
19:19 52.99 52.99 52.96 52.98 0.5K
19:20 52.99 53.02 52.99 53.00 3.2K
19:22 53.06 53.06 53.05 53.06 1.7K
19:23 53.02 53.04 53.02 53.04 0.3K
19:24 53.05 53.05 53.05 53.05 0.2K
19:25 53.05 53.05 53.05 53.05 0.0K
19:26 53.05 53.05 53.04 53.04 1.1K
19:27 53.04 53.04 53.04 53.04 8.7K
19:28 53.04 53.04 53.04 53.04 4.5K
19:29 53.04 53.04 53.03 53.04 4.3K
19:30 53.04 53.05 53.04 53.05 1.2K
19:31 53.03 53.05 53.03 53.05 6.6K
19:32 53.05 53.05 53.05 53.05 0.1K
19:33 53.04 53.04 52.99 52.99 14.7K
19:34 53.03 53.03 52.95 52.95 24.8K
19:35 52.90 52.92 52.88 52.89 11.4K
19:36 52.89 52.89 52.89 52.89 3.0K
19:37 52.88 52.90 52.88 52.90 6.0K
19:38 52.88 52.90 52.75 52.75 101.7K
19:39 52.76 52.79 52.76 52.79 14.1K
19:40 52.77 52.77 52.72 52.72 29.4K
19:41 52.70 52.70 52.68 52.70 20.1K
19:42 52.69 52.70 52.68 52.70 4.0K
19:43 52.72 52.77 52.72 52.77 3.2K
19:44 52.80 52.80 52.68 52.68 179.1K
19:45 52.68 52.72 52.65 52.72 25.2K
19:46 52.72 52.72 52.63 52.63 12.4K
19:47 52.61 52.64 52.60 52.60 13.1K
19:48 52.60 52.65 52.60 52.65 15.5K
19:49 52.65 52.70 52.65 52.69 8.1K
19:50 52.68 52.76 52.68 52.76 9.4K
19:51 52.76 52.80 52.76 52.80 4.9K
19:52 52.80 52.80 52.80 52.80 33.5K
19:53 52.80 52.80 52.80 52.80 4.4K
19:54 52.80 52.80 52.79 52.80 4.1K
19:55 52.80 52.82 52.79 52.82 19.6K
19:56 52.82 52.82 52.69 52.69 18.9K
19:57 52.65 52.67 52.62 52.62 17.2K
19:58 52.62 52.69 52.62 52.69 13.7K
19:59 52.69 52.74 52.68 52.74 3.1K
20:00 52.66 52.67 52.65 52.67 11.1K
20:01 52.67 52.67 52.64 52.65 2.0K
20:02 52.65 52.75 52.65 52.75 24.0K
20:03 52.75 52.82 52.74 52.82 1.6K
20:04 52.82 52.82 52.80 52.81 2.1K
20:05 52.82 52.82 52.80 52.80 2.5K
20:06 52.87 52.89 52.87 52.87 5.6K
20:07 52.86 52.86 52.82 52.85 2.4K
20:08 52.82 52.82 52.82 52.82 1.8K
20:09 52.82 52.85 52.82 52.85 5.4K
20:10 52.82 52.82 52.80 52.82 1.9K
20:11 52.84 52.86 52.83 52.83 50.2K
20:12 52.84 52.85 52.79 52.79 7.0K
20:13 52.77 52.81 52.76 52.80 5.8K
20:14 52.80 52.80 52.79 52.79 1.6K
20:15 52.79 52.83 52.79 52.83 2.0K
20:16 52.82 52.87 52.82 52.86 17.8K
20:17 52.90 52.90 52.90 52.90 0.6K
20:18 52.90 52.90 52.88 52.89 8.1K
20:19 52.91 52.93 52.90 52.93 6.1K
20:20 52.91 52.92 52.90 52.90 5.1K
20:21 52.90 52.90 52.81 52.81 1.3K
20:22 52.80 52.80 52.69 52.74 19.3K
20:23 52.74 52.74 52.73 52.73 0.7K
20:24 52.73 52.77 52.72 52.73 10.2K
20:25 52.74 52.75 52.73 52.75 0.5K
20:26 52.76 52.76 52.72 52.73 1.4K
20:27 52.73 52.77 52.73 52.77 17.4K
20:28 52.80 52.80 52.77 52.77 0.5K
20:29 52.77 52.81 52.77 52.81 3.8K
20:30 52.80 52.83 52.80 52.82 2.2K
20:31 52.83 52.83 52.80 52.80 3.0K
20:32 52.81 52.82 52.80 52.80 0.4K
20:33 52.80 52.83 52.80 52.83 0.2K
20:34 52.83 52.83 52.83 52.83 10.3K
20:35 52.75 52.77 52.75 52.77 4.9K
20:36 52.77 52.81 52.75 52.81 0.7K
20:37 52.78 52.78 52.78 52.78 0.1K
20:38 52.80 52.80 52.80 52.80 1.5K
20:39 52.78 52.78 52.76 52.76 1.2K
20:40 52.77 52.78 52.77 52.78 0.1K
20:41 52.78 52.78 52.72 52.72 11.4K
20:42 52.71 52.74 52.71 52.73 3.1K
20:43 52.73 52.74 52.73 52.74 5.6K
20:44 52.73 52.73 52.73 52.73 0.2K
20:45 52.73 52.74 52.69 52.72 12.7K
20:46 52.73 52.74 52.73 52.74 0.8K
20:47 52.75 52.75 52.75 52.75 3.8K
20:48 52.76 52.76 52.64 52.64 98.9K
20:49 52.64 52.64 52.58 52.58 102.2K
20:50 52.58 52.58 52.55 52.56 41.9K
20:51 52.51 52.51 52.50 52.50 174.8K
20:52 52.53 52.53 52.42 52.42 204.8K
20:53 52.48 52.48 52.44 52.45 38.7K
20:54 52.45 52.50 52.45 52.50 31.2K
20:55 52.50 52.52 52.42 52.47 83.6K
20:56 52.47 52.47 52.32 52.32 68.0K
20:57 52.32 52.32 52.29 52.29 44.8K
20:58 52.26 52.27 52.26 52.27 11.6K
20:59 52.27 52.33 52.27 52.33 12.1K
21:00 52.33 52.35 52.32 52.34 21.0K
21:01 52.35 52.40 52.35 52.39 13.3K
21:02 52.38 52.41 52.38 52.39 12.6K
21:03 52.41 52.44 52.41 52.44 3.9K
21:04 52.50 52.50 52.44 52.44 45.0K
21:05 52.48 52.50 52.47 52.47 4.6K
21:06 52.54 52.56 52.52 52.56 170.1K
21:07 52.51 52.52 52.51 52.51 6.7K
21:08 52.51 52.51 52.48 52.48 0.7K
21:09 52.46 52.48 52.46 52.46 4.2K
21:10 52.45 52.45 52.36 52.40 56.7K
21:11 52.37 52.38 52.37 52.37 4.5K
21:12 52.39 52.39 52.34 52.34 5.1K
21:13 52.36 52.39 52.36 52.37 34.1K
21:14 52.39 52.41 52.39 52.40 2.9K
21:15 52.40 52.40 52.35 52.35 1.0K
21:16 52.39 52.41 52.39 52.41 1.8K
21:17 52.41 52.41 52.39 52.39 3.1K
21:18 52.40 52.41 52.38 52.41 1.1K
21:19 52.41 52.41 52.40 52.40 8.9K
21:20 52.41 52.49 52.41 52.49 13.3K
21:21 52.47 52.50 52.47 52.50 32.2K
21:22 52.49 52.49 52.44 52.44 5.3K
21:23 52.45 52.45 52.43 52.43 2.9K
21:24 52.42 52.44 52.38 52.38 34.9K
21:25 52.37 52.37 52.37 52.37 14.9K
21:26 52.35 52.37 52.35 52.37 0.8K
21:27 52.35 52.36 52.35 52.36 4.1K
21:28 52.35 52.35 52.32 52.33 54.6K
21:29 52.29 52.29 52.19 52.19 128.7K
21:30 52.23 52.23 52.20 52.20 160.0K
21:31 52.17 52.20 52.17 52.18 80.8K
21:32 52.18 52.18 52.15 52.16 10.2K
21:33 52.16 52.17 52.11 52.11 54.2K
21:34 52.14 52.14 52.10 52.13 31.1K
21:35 52.15 52.15 52.14 52.15 6.7K
21:36 52.11 52.11 52.10 52.10 78.2K
21:37 52.10 52.14 52.10 52.13 79.7K
21:38 52.10 52.14 52.10 52.14 26.9K
21:39 52.15 52.16 52.15 52.16 25.4K
21:40 52.13 52.14 52.13 52.13 23.8K
21:41 52.13 52.14 52.13 52.13 10.2K
21:42 52.13 52.14 52.08 52.08 39.5K
21:43 52.03 52.03 51.92 51.96 472.0K
21:44 51.95 52.02 51.95 52.02 122.4K
21:45 51.93 51.93 51.89 51.89 59.3K
21:46 51.90 51.90 51.85 51.89 42.8K
21:47 51.88 52.05 51.88 52.05 51.0K
21:48 52.05 52.09 52.05 52.09 79.5K
21:49 52.12 52.14 52.08 52.08 29.8K
21:50 52.08 52.08 52.01 52.01 54.7K
21:51 52.05 52.10 52.05 52.08 6.4K
21:52 52.10 52.10 52.05 52.08 9.4K
21:53 52.09 52.10 52.07 52.07 2.4K
21:54 52.07 52.07 52.06 52.07 5.0K
21:55 52.06 52.12 52.06 52.12 7.7K
21:56 52.12 52.13 52.12 52.13 17.0K
21:57 52.13 52.13 52.13 52.13 7.0K
21:58 52.13 52.16 52.13 52.16 7.2K
21:59 52.17 52.17 52.12 52.12 5.0K
22:00 52.05 52.05 51.97 51.97 42.9K
22:01 51.96 52.02 51.96 52.02 12.2K
22:02 52.03 52.04 51.97 51.97 29.1K
22:03 52.01 52.15 52.01 52.13 11.2K
22:04 52.14 52.16 52.14 52.14 3.0K
22:05 52.14 52.14 52.14 52.14 3.4K
22:06 52.15 52.15 52.10 52.10 1.4K
22:07 52.10 52.10 52.10 52.10 3.8K
22:08 52.11 52.11 52.08 52.08 5.2K
22:09 52.08 52.08 52.05 52.08 10.6K
22:10 52.08 52.18 52.08 52.18 162.7K
22:11 52.19 52.19 52.16 52.16 36.4K
22:12 52.16 52.16 52.15 52.16 15.0K
22:13 52.16 52.16 52.15 52.16 3.3K
22:14 52.16 52.16 52.16 52.16 3.2K
22:15 52.16 52.16 52.14 52.14 76.5K
22:16 52.14 52.14 52.06 52.06 1.6K
22:17 52.06 52.08 52.05 52.05 23.0K
22:18 52.04 52.05 52.04 52.05 200.4K
22:19 52.05 52.05 52.03 52.03 0.7K
22:20 52.00 52.02 52.00 52.01 33.6K
22:21 51.98 52.02 51.98 52.02 2.1K
22:22 52.02 52.02 51.99 51.99 6.1K
22:23 51.99 52.01 51.99 52.01 7.1K
22:24 52.00 52.02 51.99 52.02 10.5K
22:25 52.01 52.02 52.01 52.01 6.1K
22:26 52.01 52.01 51.97 51.97 7.5K
22:27 51.99 51.99 51.96 51.98 11.4K
22:28 51.99 51.99 51.98 51.99 8.3K
22:29 51.99 51.99 51.99 51.99 6.0K
22:30 51.99 51.99 51.98 51.98 5.3K
22:31 51.99 51.99 51.98 51.99 3.8K
22:32 51.99 51.99 51.98 51.99 5.1K
22:33 51.99 51.99 51.98 51.99 1.3K
22:34 51.96 51.98 51.96 51.98 6.2K
22:35 51.98 51.98 51.96 51.97 5.7K
22:36 51.96 51.96 51.96 51.96 1.4K
22:37 51.96 51.96 51.94 51.95 0.8K
22:38 51.94 51.96 51.94 51.96 13.9K
22:39 51.96 51.98 51.96 51.96 8.7K
22:40 51.96 51.99 51.96 51.99 19.5K
22:41 52.06 52.07 52.00 52.00 100.7K
22:42 52.04 52.04 51.96 52.00 59.5K
22:43 52.00 52.00 51.97 51.99 3.9K
22:44 51.99 51.99 51.96 51.96 3.2K
22:45 51.98 51.98 51.98 51.98 3.0K
22:46 52.02 52.03 52.02 52.02 3.4K
22:47 52.00 52.04 52.00 52.00 0.7K
22:48 52.03 52.03 52.00 52.02 20.9K
22:49 52.02 52.02 52.02 52.02 3.8K
22:50 52.02 52.03 52.00 52.03 32.0K
22:51 52.00 52.03 52.00 52.00 2.2K
22:52 52.00 52.02 51.98 52.02 101.7K
22:53 52.02 52.02 51.99 51.99 19.6K
22:54 51.99 52.04 51.99 52.01 44.1K
22:55 52.02 52.03 52.02 52.03 1.2K
22:56 52.05 52.13 52.05 52.12 20.8K
22:57 52.11 52.11 52.06 52.06 4.7K
22:58 52.08 52.08 52.08 52.08 0.2K
22:59 52.06 52.06 52.05 52.05 6.4K
23:00 52.05 52.06 52.05 52.06 11.0K
23:01 52.05 52.08 52.05 52.08 111.2K
23:02 52.08 52.09 52.08 52.09 0.8K
23:03 52.09 52.13 52.09 52.12 12.2K
23:04 52.10 52.13 52.10 52.10 14.6K
23:05 52.12 52.12 52.12 52.12 8.9K
23:06 52.13 52.17 52.13 52.17 6.3K
23:07 52.17 52.21 52.17 52.21 41.6K
23:08 52.15 52.18 52.13 52.17 29.6K
23:09 52.17 52.20 52.17 52.20 31.6K
23:10 52.20 52.23 52.19 52.23 23.3K
23:11 52.20 52.20 52.15 52.19 32.0K
23:12 52.16 52.19 52.16 52.18 3.4K
23:13 52.20 52.20 52.19 52.19 10.2K
23:14 52.17 52.18 52.16 52.18 29.9K
23:15 52.19 52.19 52.19 52.19 7.0K
23:16 52.19 52.19 52.17 52.17 13.0K
23:17 52.18 52.18 52.16 52.16 0.2K
23:18 52.17 52.17 52.15 52.16 5.6K
23:19 52.15 52.15 52.15 52.15 5.1K
23:20 52.15 52.15 52.12 52.12 27.6K
23:21 52.12 52.13 52.12 52.12 7.6K
23:22 52.12 52.12 52.08 52.08 107.4K
23:23 52.07 52.07 52.04 52.05 100.2K
23:24 52.05 52.06 52.05 52.06 1.0K
23:25 52.08 52.08 52.07 52.08 5.5K
23:26 52.08 52.08 52.07 52.08 0.4K
23:27 52.07 52.07 52.07 52.07 0.1K
23:28 52.05 52.06 52.05 52.05 16.7K
23:29 52.05 52.06 52.05 52.06 15.7K
23:30 52.05 52.06 52.05 52.05 3.8K
23:31 52.06 52.06 52.05 52.06 2.8K
23:32 52.05 52.06 52.05 52.06 8.6K
23:33 52.08 52.13 52.08 52.09 8.1K
23:34 52.10 52.10 52.09 52.09 6.4K
23:35 52.10 52.11 52.08 52.10 12.6K
23:36 52.14 52.14 52.12 52.13 14.8K
23:37 52.10 52.13 52.06 52.11 26.4K
23:38 52.12 52.12 52.07 52.07 5.9K
23:39 52.13 52.13 52.09 52.09 1.6K
23:40 52.15 52.15 52.09 52.09 3.3K
23:41 52.10 52.11 52.10 52.11 0.6K
23:42 52.12 52.14 52.09 52.13 8.7K
23:43 52.09 52.09 52.09 52.09 4.3K
23:44 52.09 52.14 52.09 52.14 6.2K
23:45 52.12 52.14 52.10 52.14 9.8K
23:46 52.12 52.23 52.12 52.23 17.6K
23:47 52.22 52.23 52.14 52.14 4.8K
23:48 52.15 52.17 52.15 52.17 15.1K
23:49 52.17 52.17 52.14 52.14 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available