ALROSA

ALRS
🏛️ russian-federation →
41.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 51.92 51.92 51.92 51.92 22.2K
07:00 52.08 52.28 52.08 52.28 14.3K
07:01 52.49 52.50 52.39 52.39 212.4K
07:02 52.30 52.32 52.25 52.28 41.9K
07:03 52.20 52.25 52.20 52.24 13.5K
07:04 52.20 52.20 52.00 52.00 84.8K
07:05 51.70 51.73 51.63 51.63 249.7K
07:06 51.67 51.88 51.67 51.88 48.4K
07:07 51.97 52.12 51.97 52.12 162.1K
07:08 52.09 52.16 52.09 52.16 9.9K
07:09 52.32 52.34 52.19 52.23 63.8K
07:10 52.19 52.25 52.19 52.20 3.8K
07:11 52.23 52.27 52.22 52.27 26.2K
07:12 52.25 52.40 52.25 52.35 24.3K
07:13 52.34 52.34 52.30 52.32 2.2K
07:14 52.28 52.28 52.16 52.16 43.2K
07:15 52.23 52.23 52.11 52.11 14.1K
07:16 51.85 51.97 51.85 51.97 85.9K
07:17 51.93 51.96 51.88 51.90 10.8K
07:18 51.93 51.99 51.91 51.96 25.2K
07:19 51.99 51.99 51.98 51.98 5.9K
07:20 51.98 52.14 51.98 52.14 9.6K
07:21 52.10 52.30 52.10 52.29 40.4K
07:22 52.27 52.27 52.24 52.24 2.9K
07:23 52.19 52.27 52.19 52.27 6.8K
07:24 52.24 52.24 52.20 52.21 3.5K
07:25 52.21 52.24 52.20 52.20 1.9K
07:26 52.23 52.25 52.16 52.16 37.7K
07:27 52.18 52.25 52.18 52.25 13.0K
07:28 52.21 52.29 52.21 52.27 30.3K
07:29 52.27 52.27 52.14 52.14 23.3K
07:30 52.18 52.18 52.07 52.13 21.3K
07:31 52.09 52.10 52.09 52.10 10.5K
07:32 52.10 52.11 52.10 52.11 6.2K
07:33 52.12 52.12 52.11 52.11 46.7K
07:34 52.14 52.14 52.11 52.13 20.4K
07:35 52.13 52.13 51.86 51.88 72.4K
07:36 51.88 51.94 51.88 51.94 7.4K
07:37 51.93 51.93 51.90 51.90 0.1K
07:38 51.89 51.91 51.89 51.91 10.5K
07:39 51.93 51.98 51.93 51.93 58.9K
07:40 51.97 51.98 51.94 51.98 13.4K
07:41 51.99 52.03 51.95 52.03 8.8K
07:42 52.07 52.10 52.02 52.10 14.6K
07:43 52.10 52.10 52.01 52.02 10.6K
07:44 52.08 52.08 52.08 52.08 3.8K
07:45 52.08 52.08 52.01 52.03 23.6K
07:46 52.00 52.04 52.00 52.04 11.8K
07:47 52.05 52.05 51.97 51.97 2.6K
07:48 52.02 52.02 51.96 51.96 3.4K
07:49 52.00 52.01 51.97 51.97 4.9K
07:50 51.96 51.96 51.96 51.96 0.1K
07:51 51.97 51.97 51.96 51.96 12.6K
07:52 51.96 51.97 51.96 51.97 0.0K
07:53 51.97 51.97 51.96 51.97 22.8K
07:54 52.00 52.02 52.00 52.02 1.6K
07:55 52.02 52.02 52.02 52.02 0.1K
07:56 52.03 52.03 52.02 52.02 0.5K
07:57 52.02 52.03 52.02 52.03 1.0K
07:58 52.02 52.06 52.01 52.06 6.0K
07:59 52.07 52.10 52.06 52.10 10.8K
08:00 52.06 52.10 52.06 52.10 33.8K
08:01 52.10 52.10 52.09 52.10 3.4K
08:02 52.10 52.10 52.08 52.10 1.3K
08:03 52.15 52.15 52.13 52.15 20.8K
08:04 52.18 52.22 52.15 52.22 49.3K
08:05 52.22 52.26 52.19 52.26 23.1K
08:06 52.24 52.26 52.24 52.26 0.2K
08:07 52.27 52.28 52.25 52.25 9.3K
08:08 52.25 52.25 52.25 52.25 1.4K
08:09 52.26 52.28 52.19 52.19 2.7K
08:10 52.14 52.15 52.14 52.15 3.5K
08:11 52.13 52.13 52.01 52.03 54.1K
08:12 52.03 52.04 52.02 52.02 8.3K
08:13 52.02 52.02 52.00 52.00 16.3K
08:14 52.01 52.06 52.01 52.06 2.0K
08:15 52.05 52.10 52.05 52.10 3.5K
08:16 52.09 52.09 52.09 52.09 0.1K
08:17 52.07 52.07 52.05 52.05 0.2K
08:18 52.09 52.10 52.09 52.10 2.2K
08:19 52.10 52.10 52.04 52.08 0.5K
08:20 52.08 52.09 52.08 52.09 0.1K
08:21 52.10 52.10 52.06 52.07 6.4K
08:22 52.07 52.07 52.07 52.07 0.2K
08:23 52.05 52.07 52.05 52.07 5.2K
08:24 52.07 52.07 52.07 52.07 0.1K
08:25 52.04 52.07 52.03 52.03 2.3K
08:26 52.00 52.00 51.96 51.96 26.9K
08:27 51.96 51.97 51.92 51.92 63.9K
08:28 51.85 51.89 51.85 51.89 30.3K
08:29 51.89 51.89 51.85 51.85 1.9K
08:30 51.88 51.90 51.88 51.89 1.7K
08:31 51.90 51.90 51.88 51.88 0.8K
08:32 51.89 51.90 51.88 51.90 2.4K
08:33 51.90 51.90 51.90 51.90 0.0K
08:34 51.90 51.92 51.90 51.92 1.4K
08:35 51.92 51.93 51.92 51.93 0.8K
08:36 51.90 51.91 51.88 51.88 5.5K
08:37 51.88 51.90 51.88 51.88 2.8K
08:38 51.90 51.93 51.90 51.93 2.8K
08:39 51.93 51.94 51.93 51.94 5.8K
08:40 51.94 51.94 51.94 51.94 0.3K
08:41 51.91 51.95 51.91 51.95 4.1K
08:42 51.95 51.95 51.95 51.95 0.1K
08:43 51.94 51.97 51.94 51.96 0.8K
08:44 51.87 51.91 51.87 51.89 12.6K
08:45 51.89 51.89 51.89 51.89 0.1K
08:46 51.84 51.86 51.78 51.78 77.5K
08:47 51.78 51.79 51.78 51.78 0.7K
08:48 51.80 51.80 51.77 51.77 8.1K
08:49 51.96 51.97 51.96 51.97 44.3K
08:50 51.93 51.93 51.90 51.91 6.2K
08:51 51.91 51.97 51.91 51.97 13.7K
08:52 51.97 52.01 51.97 52.01 45.9K
08:53 52.00 52.00 52.00 52.00 15.0K
08:54 52.01 52.01 52.01 52.01 10.3K
08:55 52.03 52.10 52.03 52.10 10.4K
08:56 52.07 52.11 52.07 52.11 6.4K
08:57 52.09 52.09 52.05 52.05 1.4K
08:58 52.05 52.05 52.00 52.00 12.2K
08:59 52.04 52.04 52.00 52.00 1.8K
09:00 52.00 52.00 52.00 52.00 17.6K
09:01 52.00 52.01 52.00 52.00 25.5K
09:02 52.01 52.01 52.01 52.01 0.1K
09:03 51.91 51.94 51.89 51.90 21.3K
09:04 51.91 51.95 51.91 51.95 6.1K
09:05 51.95 52.01 51.95 52.01 0.5K
09:06 51.98 52.01 51.97 51.97 17.3K
09:07 51.97 51.98 51.94 51.94 20.4K
09:08 51.95 51.95 51.88 51.93 17.7K
09:09 51.95 51.96 51.91 51.91 2.7K
09:10 51.92 51.95 51.87 51.87 24.3K
09:11 51.91 51.95 51.90 51.95 6.5K
09:12 51.95 51.98 51.95 51.95 8.7K
09:13 51.96 51.96 51.91 51.96 1.9K
09:14 51.95 51.98 51.94 51.98 1.1K
09:15 51.98 52.12 51.98 52.05 183.5K
09:16 52.09 52.09 52.05 52.09 1.2K
09:17 52.09 52.11 52.09 52.11 2.5K
09:18 52.09 52.12 52.07 52.12 2.5K
09:19 52.11 52.15 52.10 52.10 14.3K
09:20 52.12 52.12 52.10 52.10 0.3K
09:21 52.10 52.12 52.10 52.12 0.2K
09:22 52.15 52.17 52.10 52.15 15.1K
09:23 52.15 52.15 52.11 52.11 1.0K
09:24 52.15 52.15 52.14 52.14 2.7K
09:25 52.12 52.14 52.11 52.11 5.5K
09:26 52.10 52.14 52.10 52.10 6.1K
09:27 52.17 52.17 52.12 52.12 36.2K
09:28 52.11 52.16 52.11 52.12 12.9K
09:29 52.12 52.12 52.12 52.12 0.9K
09:30 52.15 52.15 52.15 52.15 2.7K
09:31 52.17 52.17 52.15 52.15 17.1K
09:32 52.15 52.15 52.15 52.15 0.1K
09:33 52.15 52.15 52.15 52.15 0.1K
09:34 52.15 52.15 52.15 52.15 0.1K
09:35 52.15 52.18 52.15 52.18 0.9K
09:36 52.17 52.18 52.17 52.18 2.4K
09:37 52.15 52.16 52.15 52.16 1.5K
09:38 52.16 52.16 52.16 52.16 0.1K
09:39 52.16 52.16 52.16 52.16 0.6K
09:40 52.13 52.13 52.06 52.06 11.7K
09:41 52.08 52.08 52.02 52.03 8.1K
09:42 52.04 52.05 52.04 52.05 2.6K
09:43 52.04 52.04 52.00 52.02 12.9K
09:44 52.00 52.02 52.00 52.01 13.1K
09:45 52.00 52.00 52.00 52.00 14.1K
09:46 52.00 52.00 52.00 52.00 41.1K
09:47 52.00 52.02 52.00 52.02 26.3K
09:48 52.06 52.09 52.06 52.09 17.1K
09:49 52.07 52.09 52.07 52.09 0.6K
09:50 52.08 52.08 52.02 52.02 1.0K
09:51 52.05 52.06 52.03 52.06 3.9K
09:52 52.06 52.17 52.06 52.17 27.5K
09:53 52.18 52.28 52.17 52.27 40.8K
09:54 52.27 52.27 52.13 52.15 1.5K
09:55 52.15 52.20 52.15 52.20 6.8K
09:56 52.26 52.27 52.18 52.21 20.9K
09:57 52.27 52.27 52.20 52.26 7.0K
09:58 52.20 52.24 52.19 52.20 4.2K
09:59 52.24 52.24 52.12 52.12 5.4K
10:00 52.10 52.12 52.09 52.12 6.7K
10:01 52.05 52.13 52.05 52.13 12.7K
10:02 52.15 52.23 52.15 52.23 14.4K
10:03 52.40 52.43 52.36 52.42 96.5K
10:04 52.47 52.50 52.30 52.30 59.9K
10:05 52.34 52.49 52.34 52.46 40.3K
10:06 52.44 52.44 52.23 52.23 33.4K
10:07 52.26 52.28 52.21 52.22 16.1K
10:08 52.35 52.46 52.30 52.44 11.9K
10:09 52.50 52.50 52.29 52.29 98.3K
10:10 52.30 52.41 52.29 52.41 12.6K
10:11 52.46 52.55 52.43 52.55 38.5K
10:12 52.54 52.54 52.39 52.39 50.3K
10:13 52.40 52.44 52.40 52.44 24.4K
10:14 52.42 52.42 52.30 52.34 31.2K
10:15 52.34 52.34 52.20 52.20 18.9K
10:16 52.20 52.30 52.20 52.25 31.5K
10:17 52.30 52.30 52.21 52.24 22.6K
10:18 52.21 52.30 52.20 52.27 12.0K
10:19 52.29 52.29 52.27 52.27 1.1K
10:20 52.31 52.42 52.31 52.41 30.0K
10:21 52.39 52.43 52.39 52.42 16.3K
10:22 52.45 52.45 52.38 52.44 23.7K
10:23 52.45 52.46 52.42 52.43 127.3K
10:24 52.42 52.51 52.42 52.49 26.7K
10:25 52.51 52.56 52.48 52.48 20.5K
10:26 52.48 52.50 52.46 52.48 9.9K
10:27 52.47 52.47 52.40 52.40 13.8K
10:28 52.36 52.37 52.36 52.36 4.4K
10:29 52.35 52.54 52.35 52.54 27.2K
10:30 52.57 52.66 52.54 52.60 58.7K
10:31 52.58 52.69 52.58 52.65 12.1K
10:32 52.64 52.64 52.51 52.51 20.0K
10:33 52.49 52.58 52.44 52.55 27.3K
10:34 52.57 52.59 52.56 52.56 7.3K
10:35 52.59 52.60 52.59 52.60 7.4K
10:36 52.60 52.62 52.59 52.62 42.3K
10:37 52.62 52.65 52.61 52.65 5.3K
10:38 52.59 52.59 52.47 52.47 28.8K
10:39 52.56 52.56 52.48 52.52 69.9K
10:40 52.57 52.57 52.47 52.49 26.5K
10:41 52.51 52.61 52.46 52.46 15.5K
10:42 52.39 52.44 52.35 52.35 38.4K
10:43 52.35 52.37 52.35 52.36 7.8K
10:44 52.33 52.33 52.28 52.28 34.8K
10:45 52.26 52.33 52.26 52.33 14.3K
10:46 52.37 52.40 52.37 52.40 14.2K
10:47 52.40 52.40 52.30 52.34 10.9K
10:48 52.32 52.32 52.30 52.31 32.8K
10:49 52.30 52.31 52.30 52.30 13.0K
10:50 52.30 52.30 52.20 52.21 35.4K
10:51 52.20 52.23 52.20 52.23 30.8K
10:52 52.23 52.23 52.21 52.22 1.1K
10:53 52.25 52.26 52.24 52.25 5.8K
10:54 52.23 52.23 52.12 52.12 12.4K
10:55 52.18 52.18 52.17 52.18 1.1K
10:56 52.20 52.29 52.20 52.25 41.7K
10:57 52.28 52.33 52.28 52.32 14.9K
10:58 52.33 52.38 52.32 52.34 44.9K
10:59 52.34 52.34 52.24 52.25 29.6K
11:00 52.32 52.32 52.30 52.32 0.7K
11:01 52.31 52.37 52.31 52.37 6.0K
11:02 52.36 52.38 52.36 52.38 6.0K
11:03 52.37 52.39 52.33 52.38 42.5K
11:04 52.33 52.36 52.33 52.36 9.4K
11:05 52.36 52.38 52.36 52.38 1.8K
11:06 52.38 52.40 52.36 52.36 8.8K
11:07 52.36 52.36 52.33 52.33 4.2K
11:08 52.28 52.37 52.28 52.37 12.7K
11:09 52.38 52.38 52.33 52.33 13.9K
11:10 52.33 52.34 52.30 52.30 8.2K
11:11 52.29 52.29 52.27 52.28 6.2K
11:12 52.25 52.25 52.18 52.18 19.8K
11:13 52.20 52.24 52.19 52.19 10.1K
11:14 52.20 52.20 52.14 52.14 12.4K
11:15 52.15 52.16 52.13 52.13 15.5K
11:16 52.13 52.13 52.03 52.03 37.4K
11:17 52.05 52.05 52.02 52.04 17.2K
11:18 51.93 52.02 51.93 52.02 113.2K
11:19 52.00 52.02 51.97 51.99 27.8K
11:20 51.99 52.05 51.99 52.01 8.0K
11:21 52.00 52.01 51.99 52.01 14.1K
11:22 52.07 52.08 52.05 52.06 15.8K
11:23 52.05 52.08 52.01 52.01 16.9K
11:24 51.96 52.01 51.96 51.96 17.2K
11:25 52.01 52.02 52.00 52.01 6.0K
11:26 51.92 51.92 51.89 51.89 43.0K
11:27 51.89 51.95 51.89 51.92 18.4K
11:28 51.90 51.90 51.88 51.89 6.0K
11:29 51.88 51.89 51.88 51.89 2.1K
11:30 51.91 51.91 51.87 51.87 15.0K
11:31 51.92 51.96 51.91 51.96 44.6K
11:32 51.97 51.99 51.95 51.95 32.2K
11:33 51.96 51.96 51.94 51.94 16.8K
11:34 51.94 51.94 51.90 51.90 13.8K
11:35 51.89 52.00 51.89 52.00 13.0K
11:36 52.00 52.00 51.98 52.00 39.4K
11:37 52.00 52.00 52.00 52.00 108.2K
11:38 52.00 52.00 51.96 51.98 40.5K
11:39 51.97 51.97 51.89 51.92 15.0K
11:40 51.93 51.98 51.93 51.96 4.8K
11:41 52.00 52.00 51.98 52.00 13.2K
11:42 52.00 52.00 52.00 52.00 39.5K
11:43 52.00 52.03 51.99 52.03 22.3K
11:44 52.05 52.06 51.98 51.98 31.9K
11:45 52.01 52.03 51.99 51.99 17.7K
11:46 52.00 52.00 51.94 51.94 5.4K
11:47 51.95 51.95 51.93 51.93 8.1K
11:48 51.93 51.93 51.91 51.91 13.3K
11:49 51.92 52.00 51.92 52.00 23.0K
11:50 51.97 52.00 51.97 51.98 18.5K
11:51 52.00 52.00 51.98 51.99 13.0K
11:52 51.98 51.98 51.97 51.98 5.8K
11:53 51.96 52.00 51.96 51.99 36.8K
11:54 51.99 52.00 51.99 52.00 29.9K
11:55 52.00 52.00 51.98 51.98 8.6K
11:56 51.96 52.00 51.96 52.00 15.9K
11:57 52.00 52.00 51.95 51.97 9.3K
11:58 51.92 51.92 51.90 51.91 23.2K
11:59 51.91 51.92 51.91 51.91 6.7K
12:00 51.91 51.94 51.90 51.90 13.7K
12:01 51.93 51.94 51.91 51.91 5.0K
12:02 51.93 51.93 51.79 51.87 277.6K
12:03 51.93 51.98 51.93 51.94 57.4K
12:04 51.91 51.94 51.91 51.92 25.0K
12:05 51.91 51.96 51.91 51.96 14.0K
12:06 51.97 51.97 51.91 51.91 23.3K
12:07 51.94 51.99 51.91 51.98 19.0K
12:08 51.98 52.00 51.94 51.94 20.9K
12:09 51.89 51.91 51.89 51.91 18.5K
12:10 51.91 51.91 51.84 51.84 19.3K
12:11 51.87 51.98 51.84 51.97 21.9K
12:12 51.97 52.00 51.97 51.98 19.9K
12:13 52.00 52.00 51.99 52.00 24.9K
12:14 52.00 52.00 51.99 52.00 48.2K
12:15 52.00 52.00 52.00 52.00 65.2K
12:16 52.00 52.00 51.97 51.99 73.3K
12:17 51.98 51.99 51.98 51.99 8.6K
12:18 52.16 52.16 52.08 52.11 76.6K
12:19 52.09 52.09 51.95 51.95 98.4K
12:20 51.96 51.98 51.96 51.96 15.5K
12:21 51.96 51.97 51.95 51.97 13.4K
12:22 51.97 51.97 51.97 51.97 86.1K
12:23 51.97 51.97 51.96 51.97 100.8K
12:24 51.96 51.97 51.96 51.97 30.9K
12:25 51.97 51.97 51.90 51.97 325.2K
12:26 51.97 51.97 51.95 51.96 45.3K
12:27 51.97 51.97 51.93 51.95 61.3K
12:28 51.96 51.97 51.93 51.97 54.6K
12:29 51.97 52.00 51.97 52.00 174.6K
12:30 52.00 52.00 52.00 52.00 135.9K
12:31 51.99 52.00 51.99 52.00 57.6K
12:32 52.07 52.07 52.07 52.07 260.9K
12:33 52.07 52.07 52.00 52.00 62.0K
12:34 52.05 52.06 51.93 51.93 162.8K
12:35 51.88 51.88 51.80 51.85 140.9K
12:36 51.89 51.94 51.89 51.94 33.1K
12:37 51.92 51.92 51.89 51.89 17.4K
12:38 51.85 51.85 51.78 51.80 59.2K
12:39 51.85 51.89 51.85 51.87 39.6K
12:40 51.87 51.87 51.80 51.81 21.2K
12:41 51.84 51.97 51.84 51.97 86.6K
12:42 51.97 52.00 51.97 52.00 34.6K
12:43 52.06 52.07 52.04 52.06 220.1K
12:44 51.99 51.99 51.99 51.99 18.2K
12:45 52.06 52.16 52.06 52.10 106.2K
12:46 52.14 52.22 52.14 52.22 29.1K
12:47 52.17 52.17 52.13 52.13 30.5K
12:48 52.13 52.17 52.09 52.16 45.1K
12:49 52.17 52.27 52.17 52.27 228.5K
12:50 52.23 52.27 52.23 52.24 23.4K
12:51 52.24 52.24 52.18 52.20 27.2K
12:52 52.19 52.24 52.19 52.24 13.6K
12:53 52.22 52.22 52.18 52.18 4.5K
12:54 52.15 52.15 52.08 52.14 34.0K
12:55 52.16 52.16 52.12 52.12 24.0K
12:56 52.12 52.20 52.12 52.20 10.2K
12:57 52.22 52.27 52.22 52.27 19.3K
12:58 52.25 52.29 52.25 52.29 55.0K
12:59 52.29 52.29 52.28 52.28 12.4K
13:00 52.29 52.29 52.29 52.29 47.3K
13:01 52.29 52.29 52.27 52.27 23.8K
13:02 52.27 52.27 52.14 52.21 90.2K
13:03 52.20 52.23 52.20 52.23 26.1K
13:04 52.25 52.28 52.23 52.26 41.1K
13:05 52.26 52.29 52.23 52.23 25.1K
13:06 52.26 52.28 52.25 52.25 12.5K
13:07 52.28 52.28 52.24 52.27 5.6K
13:08 52.26 52.28 52.24 52.28 3.1K
13:09 52.29 52.29 52.25 52.26 25.5K
13:10 52.25 52.28 52.23 52.28 11.2K
13:11 52.29 52.29 52.28 52.29 18.9K
13:12 52.24 52.27 52.24 52.26 15.1K
13:13 52.26 52.26 52.24 52.24 5.7K
13:14 52.24 52.25 52.23 52.24 34.8K
13:15 52.23 52.23 52.18 52.18 27.5K
13:16 52.18 52.23 52.18 52.23 11.8K
13:17 52.22 52.22 52.13 52.13 47.0K
13:18 52.13 52.14 52.11 52.12 30.5K
13:19 52.11 52.11 52.01 52.03 30.2K
13:20 52.03 52.07 52.03 52.07 19.5K
13:21 52.09 52.17 52.08 52.17 35.2K
13:22 52.19 52.25 52.19 52.25 48.0K
13:23 52.27 52.28 52.24 52.28 7.9K
13:24 52.27 52.28 52.23 52.26 15.4K
13:25 52.27 52.27 52.22 52.25 19.7K
13:26 52.22 52.25 52.22 52.25 3.3K
13:27 52.25 52.25 52.17 52.23 15.5K
13:28 52.22 52.22 52.16 52.16 8.1K
13:29 52.17 52.20 52.17 52.20 28.4K
13:30 52.20 52.23 52.20 52.20 15.6K
13:31 52.20 52.20 52.18 52.19 4.6K
13:32 52.17 52.20 52.17 52.20 8.7K
13:33 52.18 52.21 52.18 52.21 17.7K
13:34 52.25 52.27 52.25 52.25 25.0K
13:35 52.27 52.27 52.27 52.27 10.7K
13:36 52.27 52.28 52.25 52.28 22.9K
13:37 52.26 52.26 52.23 52.23 21.9K
13:38 52.25 52.28 52.25 52.28 8.0K
13:39 52.28 52.28 52.28 52.28 6.5K
13:40 52.28 52.29 52.28 52.29 61.3K
13:41 52.29 52.29 52.28 52.29 16.7K
13:42 52.29 52.29 52.25 52.25 49.6K
13:43 52.20 52.25 52.20 52.23 10.9K
13:44 52.23 52.29 52.23 52.29 15.2K
13:45 52.29 52.29 52.29 52.29 44.2K
13:46 52.29 52.29 52.29 52.29 30.4K
13:47 52.36 52.38 52.36 52.37 23.8K
13:48 52.38 52.40 52.37 52.37 37.7K
13:49 52.40 52.46 52.40 52.45 51.2K
13:50 52.46 52.50 52.46 52.47 15.5K
13:51 52.47 52.47 52.41 52.43 10.5K
13:52 52.42 52.47 52.41 52.41 33.4K
13:53 52.47 52.50 52.34 52.34 224.9K
13:54 52.36 52.43 52.36 52.41 59.6K
13:55 52.40 52.40 52.34 52.40 15.8K
13:56 52.37 52.42 52.37 52.42 11.0K
13:57 52.39 52.40 52.39 52.39 32.7K
13:58 52.38 52.40 52.36 52.40 25.0K
13:59 52.40 52.42 52.40 52.42 8.0K
14:00 52.43 52.45 52.39 52.40 32.0K
14:01 52.46 52.46 52.40 52.45 4.4K
14:02 52.40 52.46 52.40 52.44 3.2K
14:03 52.40 52.43 52.37 52.43 13.0K
14:04 52.43 52.45 52.41 52.45 18.7K
14:05 52.44 52.46 52.44 52.46 12.7K
14:06 52.46 52.47 52.46 52.47 20.3K
14:07 52.47 52.47 52.47 52.47 3.8K
14:08 52.48 52.50 52.48 52.50 5.8K
14:09 52.50 52.50 52.48 52.48 19.8K
14:10 52.50 52.50 52.49 52.50 5.6K
14:11 52.49 52.51 52.43 52.43 12.2K
14:12 52.43 52.48 52.41 52.45 19.0K
14:13 52.48 52.49 52.48 52.49 7.0K
14:14 52.49 52.49 52.43 52.48 14.6K
14:15 52.48 52.48 52.48 52.48 14.3K
14:16 52.49 52.49 52.48 52.48 5.7K
14:17 52.48 52.48 52.42 52.42 5.3K
14:18 52.41 52.44 52.41 52.42 31.2K
14:19 52.42 52.46 52.41 52.46 5.8K
14:20 52.44 52.45 52.40 52.40 5.5K
14:21 52.35 52.39 52.35 52.37 22.6K
14:22 52.40 52.40 52.30 52.30 21.2K
14:23 52.34 52.44 52.34 52.39 18.0K
14:24 52.43 52.44 52.42 52.42 16.5K
14:25 52.48 52.48 52.46 52.48 9.2K
14:26 52.48 52.49 52.47 52.47 9.9K
14:27 52.49 52.49 52.46 52.46 14.1K
14:28 52.49 52.49 52.48 52.49 13.7K
14:29 52.49 52.49 52.49 52.49 8.5K
14:30 52.49 52.49 52.49 52.49 3.3K
14:31 52.48 52.48 52.45 52.47 19.4K
14:32 52.48 52.48 52.44 52.44 6.6K
14:33 52.44 52.44 52.41 52.41 11.6K
14:34 52.41 52.41 52.30 52.30 28.4K
14:35 52.35 52.38 52.35 52.38 10.0K
14:36 52.41 52.47 52.39 52.44 29.4K
14:37 52.43 52.43 52.20 52.20 40.8K
14:38 52.17 52.21 52.00 52.00 360.2K
14:39 52.03 52.07 52.02 52.04 65.0K
14:40 52.00 52.08 52.00 52.04 36.6K
14:41 52.07 52.22 52.07 52.18 26.4K
14:42 52.07 52.15 52.07 52.12 64.4K
14:43 52.23 52.23 52.19 52.21 32.2K
14:44 52.23 52.30 52.23 52.28 75.3K
14:45 52.24 52.39 52.23 52.39 28.2K
14:46 52.34 52.34 52.23 52.23 15.4K
14:47 52.20 52.21 52.17 52.20 26.4K
14:48 52.24 52.24 52.20 52.20 19.5K
14:49 52.13 52.15 52.08 52.08 96.7K
14:50 52.05 52.14 52.03 52.14 11.7K
14:51 52.18 52.19 52.15 52.19 57.1K
14:52 52.19 52.19 52.18 52.18 20.2K
14:53 52.19 52.20 52.19 52.19 32.4K
14:54 52.19 52.20 52.16 52.20 12.3K
14:55 52.17 52.21 52.17 52.21 46.5K
14:56 52.20 52.21 52.17 52.19 10.1K
14:57 52.20 52.22 52.20 52.21 17.4K
14:58 52.24 52.25 52.24 52.25 46.1K
14:59 52.23 52.25 52.23 52.25 5.7K
15:00 52.21 52.25 52.21 52.25 20.9K
15:01 52.22 52.25 52.22 52.25 9.0K
15:02 52.22 52.22 52.19 52.19 5.1K
15:03 52.19 52.19 52.15 52.15 18.2K
15:04 52.16 52.20 52.15 52.19 7.2K
15:05 52.20 52.24 52.20 52.24 3.1K
15:06 52.23 52.25 52.19 52.21 15.1K
15:07 52.21 52.31 52.21 52.31 41.8K
15:08 52.31 52.31 52.28 52.31 11.9K
15:09 52.32 52.32 52.29 52.31 14.4K
15:10 52.32 52.35 52.32 52.35 8.2K
15:11 52.35 52.35 52.30 52.31 5.0K
15:12 52.31 52.31 52.24 52.24 27.9K
15:13 52.22 52.23 52.21 52.21 3.5K
15:14 52.23 52.23 52.19 52.21 13.5K
15:15 52.21 52.31 52.21 52.30 28.1K
15:16 52.31 52.34 52.31 52.33 7.1K
15:17 52.33 52.34 52.31 52.33 12.2K
15:18 52.34 52.35 52.30 52.30 5.4K
15:19 52.25 52.26 52.22 52.22 3.5K
15:20 52.22 52.27 52.21 52.21 14.4K
15:21 52.23 52.24 52.21 52.22 18.6K
15:22 52.22 52.22 52.18 52.18 12.1K
15:23 52.21 52.21 52.19 52.19 4.7K
15:24 52.16 52.20 52.15 52.18 61.0K
15:25 52.20 52.22 52.19 52.19 11.4K
15:26 52.20 52.22 52.20 52.22 3.7K
15:27 52.21 52.21 52.20 52.20 12.9K
15:28 52.19 52.19 52.19 52.19 3.2K
15:29 52.20 52.21 52.19 52.21 6.9K
15:30 52.15 52.22 52.15 52.22 13.3K
15:31 52.22 52.24 52.22 52.22 4.2K
15:32 52.22 52.26 52.18 52.26 4.1K
15:33 52.26 52.30 52.26 52.30 18.1K
15:34 52.31 52.31 52.27 52.27 8.3K
15:35 52.28 52.31 52.28 52.29 3.4K
15:36 52.27 52.29 52.27 52.29 18.1K
15:37 52.29 52.29 52.22 52.22 16.5K
15:38 52.21 52.25 52.21 52.25 4.2K
15:39 52.25 52.25 52.24 52.25 16.5K
15:40 52.27 52.27 52.27 52.27 3.8K
15:41 52.28 52.32 52.28 52.32 10.8K
15:42 52.32 52.34 52.32 52.33 14.9K
15:43 52.32 52.34 52.32 52.34 3.8K
15:44 52.31 52.34 52.31 52.34 6.5K
15:45 52.34 52.39 52.34 52.39 14.4K
15:46 52.39 52.39 52.36 52.36 8.3K
15:47 52.37 52.40 52.37 52.39 36.6K
15:48 52.40 52.40 52.36 52.36 13.3K
15:49 52.31 52.31 52.27 52.30 6.9K
15:50 52.27 52.32 52.27 52.32 3.2K
15:51 52.32 52.32 52.32 52.32 16.6K
15:52 52.35 52.35 52.35 52.35 6.4K
15:53 52.32 52.32 52.28 52.31 10.4K
15:54 52.30 52.31 52.30 52.30 13.5K
15:55 52.32 52.32 52.28 52.29 5.3K
15:56 52.34 52.35 52.32 52.35 12.2K
15:57 52.36 52.37 52.36 52.37 13.9K
15:58 52.37 52.39 52.37 52.39 4.3K
15:59 52.40 52.42 52.40 52.41 13.6K
16:00 52.37 52.37 52.36 52.36 37.5K
16:01 52.37 52.46 52.37 52.46 51.4K
16:02 52.47 52.48 52.47 52.48 13.9K
16:03 52.48 52.49 52.47 52.47 235.0K
16:04 52.43 52.45 52.42 52.42 11.4K
16:05 52.42 52.48 52.40 52.48 52.0K
16:06 52.49 52.49 52.49 52.49 55.3K
16:07 52.49 52.62 52.49 52.60 147.5K
16:08 52.61 52.65 52.60 52.65 83.9K
16:09 52.66 52.66 52.63 52.63 36.8K
16:10 52.64 52.64 52.60 52.60 46.9K
16:11 52.61 52.64 52.61 52.61 22.9K
16:12 52.57 52.60 52.57 52.59 20.2K
16:13 52.55 52.60 52.55 52.59 7.0K
16:14 52.62 52.68 52.62 52.68 58.3K
16:15 52.68 52.71 52.64 52.66 79.0K
16:16 52.65 52.72 52.65 52.72 156.5K
16:17 52.74 52.78 52.74 52.78 38.9K
16:18 52.88 52.92 52.88 52.92 207.3K
16:19 52.78 52.80 52.73 52.73 276.2K
16:20 52.77 52.82 52.74 52.82 6.0K
16:21 52.79 52.79 52.67 52.67 87.5K
16:22 52.66 52.66 52.62 52.65 9.3K
16:23 52.63 52.67 52.63 52.67 20.0K
16:24 52.67 52.67 52.66 52.66 23.5K
16:25 52.66 52.70 52.64 52.64 9.5K
16:26 52.68 52.71 52.68 52.71 6.9K
16:27 52.71 52.71 52.70 52.71 15.0K
16:28 52.70 52.70 52.60 52.60 47.7K
16:29 52.54 52.65 52.54 52.62 72.2K
16:30 52.62 52.65 52.58 52.64 84.2K
16:31 52.60 52.67 52.60 52.67 4.9K
16:32 52.68 52.69 52.68 52.69 54.9K
16:33 52.67 52.71 52.66 52.70 28.7K
16:34 52.69 52.70 52.67 52.67 14.7K
16:35 52.65 52.65 52.60 52.63 27.6K
16:36 52.61 52.63 52.54 52.54 31.2K
16:37 52.55 52.58 52.51 52.58 60.6K
16:38 52.57 52.66 52.57 52.66 7.8K
16:39 52.65 52.68 52.65 52.66 13.5K
16:40 52.65 52.71 52.65 52.71 6.0K
16:41 52.71 52.72 52.69 52.72 7.2K
16:42 52.70 52.72 52.65 52.65 12.5K
16:43 52.67 52.68 52.65 52.67 14.8K
16:44 52.68 52.69 52.68 52.69 3.5K
16:45 52.69 52.71 52.69 52.69 15.7K
16:46 52.69 52.69 52.68 52.68 5.5K
16:47 52.66 52.67 52.62 52.67 23.9K
16:48 52.68 52.68 52.59 52.59 80.0K
16:49 52.64 52.64 52.61 52.61 36.6K
16:50 52.59 52.59 52.55 52.59 10.8K
16:51 52.57 52.57 52.54 52.54 13.4K
16:52 52.52 52.55 52.52 52.54 10.1K
16:53 52.54 52.54 52.49 52.49 22.3K
16:54 52.51 52.57 52.49 52.53 12.9K
16:55 52.56 52.61 52.56 52.61 8.0K
16:56 52.60 52.62 52.60 52.61 10.3K
16:57 52.57 52.60 52.51 52.51 13.1K
16:58 52.40 52.40 52.18 52.18 396.0K
16:59 52.21 52.21 52.10 52.12 83.3K
17:00 52.09 52.26 52.09 52.26 95.2K
17:01 52.24 52.37 52.24 52.31 78.1K
17:02 52.42 52.51 52.33 52.51 27.0K
17:03 52.47 52.53 52.44 52.46 33.4K
17:04 52.52 52.53 52.48 52.48 21.5K
17:05 52.50 52.53 52.50 52.53 57.1K
17:06 52.51 52.62 52.51 52.62 108.0K
17:07 52.53 52.57 52.53 52.56 30.9K
17:08 52.55 52.64 52.54 52.64 22.0K
17:09 52.65 52.67 52.61 52.61 64.1K
17:10 52.70 52.70 52.58 52.58 91.4K
17:11 52.59 52.66 52.59 52.64 9.7K
17:12 52.65 52.65 52.47 52.47 51.8K
17:13 52.52 52.60 52.52 52.60 11.8K
17:14 52.54 52.57 52.54 52.57 5.2K
17:15 52.56 52.59 52.52 52.52 12.4K
17:16 52.49 52.59 52.49 52.54 9.7K
17:17 52.66 52.67 52.65 52.67 16.4K
17:18 52.73 52.73 52.58 52.58 38.0K
17:19 52.60 52.60 52.56 52.56 8.1K
17:20 52.54 52.54 52.45 52.49 14.7K
17:21 52.50 52.58 52.50 52.50 18.7K
17:22 52.49 52.54 52.46 52.54 12.2K
17:23 52.54 52.55 52.53 52.55 3.7K
17:24 52.53 52.56 52.52 52.55 5.3K
17:25 52.50 52.50 52.46 52.46 14.4K
17:26 52.44 52.51 52.44 52.51 8.2K
17:27 52.54 52.54 52.46 52.46 12.7K
17:28 52.49 52.52 52.48 52.52 6.5K
17:29 52.53 52.56 52.53 52.56 3.3K
17:30 52.58 52.59 52.51 52.51 13.9K
17:31 52.53 52.60 52.53 52.60 7.8K
17:32 52.58 52.58 52.54 52.54 14.5K
17:33 52.54 52.54 52.50 52.51 22.6K
17:34 52.51 52.51 52.51 52.51 4.4K
17:35 52.51 52.51 52.50 52.50 28.9K
17:36 52.50 52.50 52.45 52.45 19.2K
17:37 52.45 52.48 52.45 52.48 8.2K
17:38 52.48 52.49 52.47 52.49 10.9K
17:39 52.50 52.50 52.49 52.49 3.4K
17:40 52.49 52.50 52.49 52.50 17.8K
17:41 52.50 52.50 52.48 52.48 9.7K
17:42 52.49 52.49 52.42 52.45 11.0K
17:43 52.43 52.43 52.43 52.43 5.2K
17:44 52.43 52.43 52.41 52.42 3.7K
17:45 52.42 52.46 52.42 52.46 2.2K
17:46 52.43 52.43 52.39 52.40 24.4K
17:47 52.40 52.46 52.40 52.46 2.6K
17:48 52.47 52.48 52.45 52.45 3.4K
17:49 52.46 52.46 52.38 52.38 31.8K
17:50 52.40 52.45 52.40 52.45 3.3K
17:51 52.45 52.45 52.38 52.38 89.6K
17:52 52.40 52.44 52.40 52.44 2.7K
17:53 52.42 52.42 52.42 52.42 2.6K
17:54 52.39 52.44 52.39 52.43 18.5K
17:55 52.44 52.44 52.37 52.41 33.3K
17:56 52.41 52.41 52.27 52.28 79.0K
17:57 52.28 52.32 52.28 52.31 5.1K
17:58 52.29 52.29 52.26 52.27 24.8K
17:59 52.26 52.29 52.25 52.26 44.7K
18:00 52.24 52.27 52.24 52.24 11.1K
18:01 52.22 52.22 52.20 52.20 12.2K
18:02 52.22 52.27 52.22 52.26 6.2K
18:03 52.27 52.27 52.24 52.24 2.6K
18:04 52.21 52.21 52.19 52.19 13.8K
18:05 52.22 52.23 52.22 52.23 5.5K
18:06 52.27 52.33 52.26 52.28 20.1K
18:07 52.30 52.33 52.30 52.30 12.4K
18:08 52.30 52.32 52.30 52.32 4.9K
18:09 52.33 52.34 52.24 52.24 14.6K
18:10 52.27 52.31 52.27 52.30 2.7K
18:11 52.29 52.30 52.29 52.29 2.4K
18:12 52.29 52.29 52.26 52.27 4.6K
18:13 52.25 52.27 52.25 52.25 12.3K
18:14 52.27 52.30 52.26 52.27 2.5K
18:15 52.27 52.31 52.25 52.25 25.7K
18:16 52.22 52.27 52.22 52.27 1.5K
18:17 52.24 52.26 52.22 52.22 4.3K
18:18 52.22 52.22 52.21 52.22 8.8K
18:19 52.20 52.20 52.19 52.19 19.6K
18:20 52.18 52.20 52.17 52.20 10.6K
18:21 52.27 52.27 52.17 52.17 14.2K
18:22 52.19 52.19 52.17 52.18 2.6K
18:23 52.19 52.27 52.19 52.26 12.2K
18:24 52.28 52.28 52.19 52.19 123.7K
18:25 52.21 52.21 52.16 52.18 14.0K
18:26 52.19 52.19 52.15 52.17 16.5K
18:27 52.15 52.18 52.15 52.16 4.4K
18:28 52.13 52.17 52.13 52.15 12.6K
18:29 52.19 52.28 52.19 52.28 10.0K
18:30 52.18 52.19 52.16 52.16 26.0K
18:31 52.14 52.17 52.12 52.17 4.9K
18:32 52.16 52.18 52.16 52.18 11.3K
18:33 52.19 52.19 52.16 52.16 13.5K
18:34 52.18 52.20 52.18 52.20 4.0K
18:35 52.19 52.19 52.16 52.18 5.6K
18:36 52.18 52.18 52.16 52.16 14.5K
18:37 52.17 52.21 52.16 52.20 21.8K
18:38 52.20 52.20 52.18 52.19 3.6K
18:39 52.18 52.21 52.18 52.21 4.9K
18:45 52.15 52.15 52.15 52.15 10.2K
19:04 52.10 52.10 52.10 52.10 11.1K
19:05 52.10 52.10 52.06 52.09 89.9K
19:06 52.09 52.13 52.04 52.13 60.8K
19:07 52.10 52.16 52.10 52.16 8.1K
19:08 52.14 52.14 52.02 52.02 13.9K
19:09 52.07 52.08 52.05 52.05 7.4K
19:10 52.07 52.07 52.00 52.01 6.2K
19:11 51.99 52.01 51.92 51.92 36.2K
19:12 51.97 52.09 51.97 52.08 17.0K
19:13 52.05 52.08 52.05 52.06 0.2K
19:14 52.05 52.16 52.05 52.16 12.6K
19:15 52.20 52.30 52.20 52.28 34.9K
19:16 52.31 52.31 52.27 52.27 4.8K
19:17 52.25 52.28 52.25 52.27 4.3K
19:18 52.22 52.23 52.22 52.23 0.8K
19:19 52.22 52.22 52.14 52.15 20.4K
19:20 52.12 52.12 52.03 52.03 44.4K
19:21 52.02 52.02 51.99 52.01 62.4K
19:36 52.01 52.01 51.99 51.99 204.6K
19:37 51.99 51.99 51.96 51.96 2.5K
19:38 51.95 52.01 51.95 52.00 15.8K
19:39 52.01 52.20 52.01 52.17 34.3K
19:40 52.13 52.16 52.13 52.16 8.6K
19:41 52.17 52.17 52.14 52.14 3.9K
19:42 52.16 52.28 52.16 52.25 31.1K
19:43 52.26 52.28 52.25 52.27 10.8K
19:44 52.23 52.26 52.20 52.20 2.5K
19:45 52.22 52.22 52.18 52.20 8.2K
19:46 52.20 52.37 52.20 52.35 47.9K
19:47 52.30 52.31 52.30 52.30 8.3K
19:48 52.30 52.31 52.27 52.27 2.3K
19:49 52.23 52.23 52.23 52.23 0.8K
19:50 52.21 52.21 52.09 52.09 5.2K
19:51 52.08 52.10 52.08 52.10 1.1K
19:52 52.11 52.13 52.11 52.13 0.0K
19:53 52.18 52.25 52.18 52.25 0.4K
19:54 52.21 52.24 52.19 52.19 12.2K
19:55 52.21 52.21 52.20 52.21 1.3K
19:56 52.22 52.25 52.22 52.25 1.0K
19:57 52.29 52.31 52.25 52.29 8.1K
19:58 52.31 52.33 52.31 52.33 26.8K
19:59 52.28 52.32 52.23 52.23 15.2K
20:00 52.21 52.24 52.19 52.19 1.9K
20:01 52.20 52.21 52.20 52.21 1.8K
20:02 52.23 52.23 52.22 52.22 0.3K
20:03 52.20 52.27 52.20 52.27 5.7K
20:04 52.27 52.27 52.24 52.24 4.2K
20:05 52.21 52.39 52.21 52.39 21.2K
20:06 52.39 52.39 52.38 52.38 2.6K
20:07 52.34 52.37 52.34 52.37 9.8K
20:08 52.37 52.37 52.34 52.34 2.5K
20:09 52.34 52.34 52.27 52.34 26.7K
20:10 52.32 52.32 52.32 52.32 1.1K
20:11 52.33 52.33 52.33 52.33 0.2K
20:12 52.34 52.35 52.34 52.34 0.8K
20:13 52.32 52.35 52.32 52.35 0.7K
20:14 52.35 52.38 52.35 52.38 1.0K
20:15 52.40 52.41 52.39 52.41 5.7K
20:16 52.47 52.47 52.46 52.47 24.2K
20:17 52.48 52.50 52.48 52.50 11.3K
20:18 52.46 52.47 52.40 52.40 2.1K
20:19 52.38 52.38 52.34 52.34 7.1K
20:20 52.33 52.37 52.33 52.37 6.9K
20:21 52.33 52.33 52.30 52.31 4.1K
20:22 52.31 52.32 52.30 52.30 5.9K
20:23 52.30 52.35 52.30 52.35 1.6K
20:24 52.37 52.37 52.37 52.37 1.1K
20:25 52.35 52.35 52.35 52.35 13.4K
20:26 52.32 52.32 52.32 52.32 3.6K
20:27 52.32 52.32 52.32 52.32 0.0K
20:28 52.30 52.30 52.30 52.30 5.0K
20:32 52.27 52.27 52.24 52.24 9.0K
20:33 52.25 52.25 52.25 52.25 1.6K
20:34 52.24 52.24 52.24 52.24 0.6K
20:35 52.23 52.23 52.23 52.23 7.6K
20:36 52.28 52.28 52.28 52.28 0.9K
20:37 52.28 52.28 52.23 52.23 1.1K
20:38 52.23 52.26 52.23 52.26 0.0K
20:39 52.26 52.26 52.26 52.26 2.1K
20:40 52.23 52.25 52.23 52.25 5.1K
20:41 52.25 52.25 52.23 52.23 0.4K
20:42 52.21 52.21 52.20 52.20 6.1K
20:43 52.19 52.22 52.19 52.22 0.1K
20:45 52.22 52.22 52.22 52.22 0.7K
20:46 52.22 52.22 52.22 52.22 4.0K
20:47 52.22 52.22 52.21 52.21 0.0K
20:48 52.19 52.20 52.18 52.18 0.7K
20:49 52.18 52.18 52.18 52.18 0.1K
20:50 52.18 52.20 52.18 52.20 0.0K
20:51 52.22 52.22 52.22 52.22 0.0K
20:52 52.22 52.22 52.22 52.22 0.2K
20:53 52.22 52.22 52.20 52.20 0.2K
20:54 52.22 52.22 52.22 52.22 0.1K
20:55 52.22 52.28 52.22 52.28 1.4K
20:56 52.30 52.30 52.30 52.30 0.0K
20:57 52.31 52.31 52.31 52.31 1.1K
20:58 52.32 52.33 52.32 52.32 1.1K
20:59 52.32 52.33 52.32 52.33 0.2K
21:00 52.39 52.40 52.39 52.40 32.8K
21:01 52.40 52.40 52.39 52.40 15.3K
21:02 52.40 52.41 52.39 52.41 8.2K
21:03 52.41 52.42 52.41 52.42 0.3K
21:04 52.49 52.49 52.46 52.47 80.2K
21:05 52.50 52.50 52.49 52.49 5.6K
21:06 52.48 52.48 52.48 52.48 0.4K
21:07 52.48 52.48 52.47 52.47 8.2K
21:08 52.47 52.47 52.46 52.46 0.0K
21:09 52.47 52.47 52.47 52.47 0.0K
21:10 52.47 52.47 52.45 52.45 7.6K
21:11 52.44 52.44 52.39 52.39 2.7K
21:12 52.41 52.41 52.38 52.38 5.4K
21:13 52.37 52.37 52.37 52.37 0.8K
21:14 52.37 52.40 52.37 52.40 0.1K
21:15 52.40 52.43 52.40 52.43 1.4K
21:16 52.41 52.46 52.41 52.46 2.1K
21:17 52.48 52.48 52.48 52.48 1.2K
21:18 52.56 52.62 52.56 52.60 22.9K
21:19 52.60 52.60 52.60 52.60 35.2K
21:20 52.60 52.66 52.60 52.66 24.6K
21:21 52.69 52.72 52.68 52.71 10.0K
21:22 52.70 52.70 52.63 52.63 21.0K
21:23 52.60 52.68 52.60 52.61 46.0K
21:24 52.64 52.64 52.62 52.62 4.7K
21:25 52.62 52.67 52.62 52.67 11.0K
21:26 52.70 52.70 52.70 52.70 4.3K
21:27 52.71 52.73 52.71 52.73 18.7K
21:28 52.72 52.73 52.72 52.72 0.3K
21:29 52.73 52.73 52.70 52.71 8.8K
21:30 52.70 52.73 52.70 52.73 5.4K
21:31 52.72 52.72 52.72 52.72 0.1K
21:32 52.71 52.71 52.70 52.70 6.0K
21:33 52.71 52.77 52.71 52.71 42.6K
21:34 52.75 52.75 52.75 52.75 1.1K
21:35 52.70 52.70 52.70 52.70 10.6K
21:36 52.68 52.73 52.68 52.70 8.6K
21:37 52.69 52.69 52.61 52.61 10.5K
21:38 52.59 52.59 52.57 52.57 19.1K
21:39 52.55 52.55 52.54 52.54 6.0K
21:40 52.53 52.54 52.51 52.54 1.4K
21:41 52.54 52.55 52.54 52.55 1.5K
21:42 52.53 52.56 52.53 52.56 2.3K
21:43 52.56 52.57 52.56 52.57 8.5K
21:44 52.57 52.58 52.57 52.58 0.5K
21:45 52.64 52.64 52.64 52.64 0.6K
21:46 52.63 52.69 52.63 52.69 0.8K
21:47 52.70 52.70 52.68 52.68 0.3K
21:48 52.70 52.70 52.70 52.70 0.0K
21:49 52.67 52.67 52.65 52.65 8.5K
21:50 52.65 52.65 52.54 52.54 1.7K
21:51 52.59 52.59 52.57 52.57 2.1K
21:52 52.57 52.60 52.57 52.60 0.6K
21:53 52.57 52.57 52.56 52.56 11.7K
21:54 52.54 52.54 52.54 52.54 7.5K
21:55 52.54 52.54 52.53 52.54 0.1K
21:56 52.53 52.53 52.53 52.53 0.1K
21:57 52.51 52.52 52.51 52.52 4.1K
21:58 52.51 52.53 52.51 52.53 0.3K
21:59 52.53 52.53 52.53 52.53 0.0K
22:00 52.53 52.53 52.52 52.52 0.6K
22:01 52.54 52.54 52.54 52.54 3.4K
22:02 52.54 52.54 52.54 52.54 0.0K
22:03 52.54 52.57 52.54 52.57 1.5K
22:04 52.57 52.62 52.57 52.62 7.2K
22:05 52.60 52.60 52.60 52.60 0.0K
22:07 52.60 52.60 52.58 52.60 0.6K
22:08 52.60 52.60 52.60 52.60 0.1K
22:09 52.60 52.60 52.60 52.60 0.0K
22:10 52.60 52.60 52.60 52.60 0.6K
22:11 52.60 52.60 52.60 52.60 0.2K
22:12 52.60 52.62 52.59 52.62 3.0K
22:13 52.62 52.62 52.62 52.62 0.1K
22:14 52.62 52.62 52.62 52.62 0.0K
22:15 52.61 52.62 52.61 52.62 1.7K
22:16 52.62 52.62 52.61 52.61 0.3K
22:17 52.62 52.63 52.61 52.61 1.6K
22:18 52.64 52.67 52.64 52.67 6.1K
22:19 52.67 52.67 52.67 52.67 5.8K
22:20 52.64 52.64 52.61 52.61 5.2K
22:21 52.64 52.64 52.61 52.61 6.7K
22:22 52.61 52.62 52.61 52.62 2.0K
22:23 52.62 52.62 52.61 52.61 0.3K
22:24 52.60 52.60 52.57 52.57 1.1K
22:25 52.58 52.59 52.58 52.59 0.1K
22:26 52.57 52.57 52.57 52.57 0.6K
22:27 52.60 52.60 52.60 52.60 0.0K
22:28 52.60 52.60 52.60 52.60 1.1K
22:29 52.59 52.64 52.59 52.64 1.7K
22:30 52.64 52.64 52.62 52.63 0.1K
22:31 52.65 52.65 52.65 52.65 0.0K
22:33 52.65 52.66 52.65 52.66 3.8K
22:34 52.66 52.71 52.66 52.71 44.4K
22:35 52.71 52.71 52.69 52.71 9.3K
22:36 52.74 52.75 52.74 52.75 0.2K
22:37 52.76 52.82 52.76 52.79 53.2K
22:38 52.80 52.80 52.79 52.79 12.6K
22:39 52.78 52.79 52.75 52.79 9.1K
22:40 52.76 52.78 52.73 52.73 8.7K
22:41 52.71 52.75 52.71 52.71 40.3K
22:42 52.72 52.72 52.68 52.71 13.8K
22:43 52.71 52.73 52.71 52.71 29.5K
22:44 52.78 52.78 52.72 52.72 23.9K
22:45 52.72 52.73 52.71 52.71 15.0K
22:46 52.72 52.72 52.72 52.72 0.0K
22:47 52.76 52.79 52.73 52.79 27.0K
22:48 52.78 52.79 52.78 52.79 0.2K
22:49 52.80 52.80 52.80 52.80 22.0K
22:50 52.80 52.80 52.80 52.80 0.2K
22:51 52.80 52.80 52.78 52.80 0.7K
22:52 52.81 52.81 52.75 52.75 8.5K
22:53 52.76 52.76 52.71 52.71 20.4K
22:54 52.70 52.72 52.70 52.72 12.2K
22:56 52.74 52.80 52.73 52.80 148.7K
22:57 52.81 52.87 52.81 52.85 43.2K
22:58 52.86 52.86 52.86 52.86 1.0K
22:59 52.86 52.87 52.86 52.87 5.2K
23:00 52.86 52.88 52.86 52.88 2.6K
23:01 52.88 52.88 52.88 52.88 4.8K
23:02 52.89 52.89 52.89 52.89 4.4K
23:03 52.88 52.89 52.88 52.89 7.9K
23:04 52.89 52.90 52.89 52.90 1.9K
23:05 52.90 52.90 52.88 52.89 2.8K
23:06 52.89 52.89 52.87 52.87 9.1K
23:07 52.88 52.89 52.87 52.89 4.7K
23:08 52.89 52.89 52.88 52.88 9.9K
23:09 52.87 52.87 52.81 52.82 10.3K
23:10 52.81 52.85 52.81 52.85 1.1K
23:11 52.83 52.83 52.80 52.80 1.0K
23:12 52.78 52.78 52.64 52.64 92.3K
23:13 52.58 52.60 52.58 52.60 112.8K
23:14 52.61 52.74 52.61 52.74 33.8K
23:15 52.72 52.72 52.63 52.63 56.8K
23:16 52.63 52.65 52.58 52.58 28.6K
23:17 52.60 52.63 52.59 52.59 10.4K
23:19 52.63 52.63 52.61 52.61 2.2K
23:20 52.63 52.64 52.56 52.64 57.1K
23:21 52.64 52.64 52.64 52.64 0.0K
23:22 52.65 52.66 52.65 52.66 4.0K
23:23 52.68 52.68 52.68 52.68 0.1K
23:24 52.70 52.71 52.70 52.71 0.8K
23:25 52.71 52.71 52.68 52.68 10.2K
23:26 52.68 52.68 52.68 52.68 0.2K
23:27 52.68 52.68 52.64 52.64 7.4K
23:28 52.62 52.66 52.60 52.60 14.4K
23:29 52.59 52.63 52.59 52.60 12.4K
23:30 52.54 52.60 52.54 52.58 43.3K
23:31 52.58 52.61 52.54 52.61 20.9K
23:32 52.64 52.64 52.64 52.64 3.0K
23:33 52.66 52.66 52.57 52.57 20.0K
23:34 52.63 52.65 52.62 52.62 0.1K
23:35 52.57 52.65 52.57 52.65 3.2K
23:36 52.64 52.64 52.64 52.64 0.9K
23:37 52.58 52.64 52.55 52.64 20.4K
23:38 52.63 52.63 52.62 52.63 26.5K
23:39 52.65 52.66 52.65 52.66 8.3K
23:40 52.69 52.69 52.69 52.69 12.0K
23:41 52.69 52.70 52.65 52.70 6.3K
23:42 52.70 52.75 52.70 52.75 31.8K
23:43 52.73 52.73 52.73 52.73 2.4K
23:44 52.68 52.75 52.68 52.75 14.0K
23:45 52.69 52.72 52.60 52.60 29.3K
23:46 52.61 52.61 52.59 52.59 9.6K
23:47 52.60 52.62 52.58 52.62 15.0K
23:48 52.60 52.66 52.55 52.55 8.0K
23:49 52.56 52.58 52.56 52.58 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available