ALROSA

ALRS
🏛️ russian-federation →
40.87
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 52.93 52.93 52.93 52.93 10.0K
07:00 52.86 52.86 52.75 52.76 14.3K
07:01 52.93 53.00 52.93 53.00 41.5K
07:02 53.00 53.00 52.99 52.99 19.0K
07:03 52.99 53.00 52.99 53.00 21.4K
07:04 53.01 53.01 52.99 53.01 16.2K
07:05 53.03 53.08 53.01 53.08 83.2K
07:06 53.06 53.06 52.97 52.99 7.6K
07:07 52.93 52.96 52.92 52.92 1.1K
07:08 52.92 52.92 52.90 52.90 0.4K
07:09 52.85 52.92 52.85 52.92 19.3K
07:10 52.91 52.91 52.83 52.83 53.8K
07:11 52.90 52.92 52.86 52.92 4.9K
07:12 52.92 52.97 52.92 52.97 5.6K
07:13 53.00 53.00 52.94 52.99 35.5K
07:14 52.99 52.99 52.94 52.98 1.3K
07:15 52.98 52.98 52.94 52.94 0.1K
07:16 52.96 52.96 52.92 52.96 3.7K
07:17 52.91 52.91 52.91 52.91 2.4K
07:18 52.93 52.93 52.90 52.90 0.4K
07:19 52.90 52.90 52.90 52.90 0.1K
07:20 52.92 52.92 52.92 52.92 2.0K
07:21 52.92 52.92 52.92 52.92 0.0K
07:22 52.93 52.95 52.93 52.95 5.7K
07:23 52.93 52.93 52.92 52.92 5.2K
07:24 52.94 52.94 52.92 52.92 3.4K
07:25 52.94 52.94 52.94 52.94 2.2K
07:26 52.95 52.95 52.95 52.95 8.3K
07:27 52.95 52.95 52.95 52.95 3.2K
07:28 52.95 52.95 52.95 52.95 3.7K
07:29 52.95 52.96 52.94 52.96 3.2K
07:30 52.98 53.00 52.98 53.00 18.1K
07:31 53.07 53.07 53.02 53.05 27.5K
07:32 53.05 53.05 53.03 53.03 10.7K
07:33 53.03 53.03 53.00 53.00 6.7K
07:34 53.00 53.00 53.00 53.00 6.3K
07:35 53.02 53.03 53.02 53.02 2.5K
07:36 53.02 53.02 53.00 53.00 16.1K
07:37 53.00 53.00 52.95 52.95 8.2K
07:38 52.95 52.95 52.93 52.93 4.0K
07:39 52.92 52.96 52.92 52.93 5.4K
07:40 52.92 52.92 52.92 52.92 5.2K
07:41 52.95 52.97 52.95 52.97 0.2K
07:42 52.97 52.97 52.97 52.97 0.2K
07:43 53.00 53.02 53.00 53.02 0.4K
07:44 52.98 53.03 52.98 53.03 0.3K
07:45 53.03 53.03 52.98 53.02 5.4K
07:46 53.00 53.01 53.00 53.01 0.3K
07:47 53.01 53.01 52.98 52.98 1.3K
07:48 52.98 52.98 52.97 52.97 0.7K
07:49 52.98 52.98 52.97 52.97 0.2K
07:50 52.97 52.97 52.97 52.97 1.9K
07:51 52.97 52.97 52.97 52.97 1.0K
07:52 52.98 52.98 52.97 52.97 5.5K
07:53 52.97 52.97 52.93 52.97 0.9K
07:54 52.97 52.97 52.92 52.97 0.7K
07:55 52.92 52.92 52.92 52.92 5.0K
07:57 52.98 52.98 52.97 52.97 0.7K
07:58 52.98 52.98 52.96 52.96 11.0K
07:59 52.96 52.96 52.96 52.96 0.6K
08:00 52.95 52.95 52.95 52.95 22.9K
08:01 52.90 52.90 52.84 52.84 42.4K
08:02 52.83 52.87 52.83 52.87 8.7K
08:03 52.84 52.84 52.82 52.82 4.2K
08:04 52.81 52.81 52.77 52.77 6.7K
08:05 52.77 52.77 52.77 52.77 1.1K
08:06 52.77 52.80 52.77 52.80 6.5K
08:07 52.81 52.84 52.81 52.81 3.1K
08:08 52.81 52.83 52.81 52.83 0.1K
08:09 52.84 52.84 52.84 52.84 0.2K
08:10 52.86 52.86 52.86 52.86 0.1K
08:11 52.87 52.87 52.87 52.87 10.0K
08:12 52.88 52.88 52.82 52.82 4.2K
08:13 52.83 52.83 52.83 52.83 0.2K
08:14 52.84 52.88 52.84 52.84 12.4K
08:15 52.84 52.84 52.84 52.84 0.1K
08:16 52.82 52.82 52.80 52.80 11.1K
08:18 52.80 52.85 52.80 52.85 2.5K
08:19 52.85 52.85 52.78 52.78 5.9K
08:20 52.78 52.82 52.78 52.82 0.3K
08:21 52.80 52.80 52.80 52.80 0.5K
08:22 52.79 52.80 52.76 52.77 12.3K
08:23 52.77 52.77 52.76 52.76 8.2K
08:25 52.75 52.75 52.75 52.75 0.4K
08:26 52.76 52.76 52.76 52.76 0.0K
08:27 52.76 52.76 52.76 52.76 0.1K
08:28 52.76 52.76 52.75 52.75 0.4K
08:29 52.75 52.75 52.73 52.73 25.7K
08:30 52.77 52.77 52.66 52.66 24.9K
08:31 52.65 52.70 52.58 52.58 148.9K
08:32 52.61 52.61 52.61 52.61 2.6K
08:33 52.62 52.62 52.59 52.59 7.5K
08:34 52.59 52.59 52.59 52.59 13.1K
08:35 52.60 52.60 52.55 52.58 10.1K
08:36 52.58 52.58 52.52 52.52 10.6K
08:37 52.52 52.56 52.52 52.56 3.0K
08:38 52.56 52.59 52.55 52.58 4.9K
08:39 52.62 52.62 52.62 52.62 4.3K
08:40 52.67 52.68 52.63 52.68 10.7K
08:41 52.67 52.68 52.67 52.68 0.1K
08:42 52.68 52.68 52.68 52.68 2.1K
08:43 52.70 52.70 52.69 52.69 2.9K
08:44 52.69 52.69 52.69 52.69 1.2K
08:45 52.70 52.70 52.70 52.70 0.1K
08:46 52.69 52.69 52.69 52.69 1.3K
08:47 52.69 52.70 52.69 52.70 2.8K
08:48 52.68 52.68 52.66 52.66 3.4K
08:49 52.65 52.65 52.65 52.65 0.0K
08:50 52.69 52.69 52.64 52.64 1.5K
08:51 52.68 52.69 52.64 52.64 9.1K
08:52 52.64 52.69 52.64 52.69 0.2K
08:53 52.69 52.70 52.69 52.70 8.0K
08:54 52.66 52.70 52.66 52.70 3.0K
08:55 52.70 52.70 52.70 52.70 0.5K
08:57 52.70 52.70 52.70 52.70 0.6K
08:58 52.66 52.70 52.66 52.70 15.7K
08:59 52.70 52.74 52.70 52.71 18.0K
09:00 52.74 52.74 52.67 52.67 5.2K
09:01 52.65 52.65 52.56 52.56 21.8K
09:02 52.56 52.60 52.55 52.55 7.3K
09:03 52.52 52.52 52.51 52.51 8.7K
09:04 52.50 52.52 52.50 52.50 11.9K
09:05 52.50 52.52 52.50 52.50 1.0K
09:06 52.54 52.59 52.54 52.59 11.9K
09:07 52.59 52.62 52.59 52.60 7.3K
09:08 52.60 52.62 52.60 52.60 1.7K
09:09 52.60 52.62 52.60 52.62 0.5K
09:10 52.62 52.62 52.61 52.61 0.8K
09:11 52.61 52.61 52.60 52.60 15.2K
09:12 52.60 52.61 52.60 52.61 5.5K
09:13 52.60 52.60 52.60 52.60 4.7K
09:14 52.60 52.61 52.60 52.61 8.9K
09:15 52.63 52.63 52.63 52.63 0.1K
09:16 52.63 52.63 52.61 52.61 11.3K
09:17 52.61 52.61 52.61 52.61 2.7K
09:18 52.61 52.61 52.60 52.60 5.5K
09:19 52.60 52.61 52.60 52.60 2.2K
09:20 52.60 52.61 52.60 52.60 25.2K
09:21 52.60 52.61 52.60 52.60 0.9K
09:22 52.60 52.60 52.60 52.60 5.5K
09:23 52.61 52.61 52.61 52.61 8.4K
09:24 52.62 52.62 52.62 52.62 0.0K
09:25 52.62 52.62 52.53 52.54 14.0K
09:26 52.53 52.53 52.53 52.53 0.5K
09:27 52.54 52.54 52.50 52.50 11.4K
09:28 52.50 52.50 52.50 52.50 2.0K
09:29 52.51 52.55 52.51 52.55 1.7K
09:30 52.51 52.51 52.51 52.51 1.2K
09:31 52.51 52.54 52.51 52.54 4.8K
09:32 52.51 52.52 52.51 52.52 1.9K
09:33 52.52 52.55 52.51 52.51 2.7K
09:34 52.54 52.54 52.51 52.51 0.9K
09:35 52.55 52.55 52.55 52.55 0.0K
09:36 52.57 52.59 52.55 52.59 12.7K
09:37 52.58 52.59 52.58 52.59 0.1K
09:38 52.54 52.58 52.54 52.58 17.0K
09:39 52.55 52.56 52.55 52.56 3.0K
09:40 52.58 52.58 52.55 52.55 5.9K
09:41 52.55 52.55 52.55 52.55 1.1K
09:42 52.56 52.58 52.56 52.58 0.5K
09:43 52.58 52.60 52.58 52.60 1.4K
09:44 52.58 52.58 52.58 52.58 0.9K
09:45 52.58 52.59 52.58 52.58 3.3K
09:46 52.57 52.58 52.57 52.58 11.9K
09:47 52.57 52.58 52.57 52.57 0.4K
09:48 52.57 52.57 52.57 52.57 0.9K
09:49 52.57 52.57 52.57 52.57 0.5K
09:50 52.58 52.58 52.57 52.57 2.5K
09:51 52.57 52.60 52.56 52.60 12.0K
09:52 52.58 52.61 52.58 52.58 8.5K
09:53 52.59 52.63 52.59 52.61 10.8K
09:54 52.61 52.67 52.61 52.61 6.6K
09:55 52.65 52.69 52.61 52.69 4.5K
09:56 52.69 52.74 52.69 52.69 7.1K
09:57 52.71 52.73 52.70 52.73 1.0K
09:58 52.73 52.73 52.73 52.73 1.9K
09:59 52.73 52.73 52.72 52.72 3.9K
10:00 52.69 52.70 52.69 52.69 13.5K
10:01 52.66 52.66 52.57 52.58 104.7K
10:02 52.57 52.57 52.50 52.51 35.3K
10:03 52.53 52.57 52.52 52.57 12.5K
10:04 52.56 52.59 52.56 52.59 21.7K
10:05 52.56 52.67 52.56 52.67 18.0K
10:06 52.65 52.65 52.60 52.60 2.7K
10:07 52.60 52.62 52.60 52.62 7.7K
10:08 52.61 52.61 52.54 52.54 7.7K
10:09 52.52 52.56 52.42 52.42 118.8K
10:10 52.44 52.50 52.38 52.50 71.4K
10:11 52.46 52.49 52.44 52.44 10.2K
10:12 52.46 52.46 52.38 52.43 9.3K
10:13 52.43 52.43 52.37 52.37 15.0K
10:14 52.37 52.39 52.33 52.39 35.7K
10:15 52.38 52.40 52.38 52.40 12.9K
10:16 52.42 52.44 52.38 52.44 4.2K
10:17 52.40 52.40 52.36 52.37 2.2K
10:18 52.38 52.41 52.29 52.29 55.8K
10:19 52.25 52.27 52.23 52.25 46.0K
10:20 52.22 52.24 52.18 52.24 21.7K
10:21 52.25 52.28 52.21 52.24 45.5K
10:22 52.24 52.25 52.21 52.22 2.0K
10:23 52.20 52.23 52.18 52.21 11.2K
10:24 52.21 52.22 52.16 52.17 16.7K
10:25 52.17 52.27 52.17 52.27 10.0K
10:26 52.27 52.29 52.25 52.29 5.0K
10:27 52.28 52.29 52.28 52.29 9.9K
10:28 52.29 52.35 52.28 52.33 25.8K
10:29 52.33 52.33 52.28 52.28 18.7K
10:30 52.28 52.35 52.27 52.31 5.7K
10:31 52.28 52.28 52.23 52.24 4.0K
10:32 52.20 52.27 52.20 52.27 2.8K
10:33 52.25 52.29 52.23 52.29 2.7K
10:34 52.29 52.39 52.29 52.34 26.9K
10:35 52.35 52.35 52.32 52.32 5.8K
10:36 52.28 52.31 52.25 52.29 12.5K
10:37 52.26 52.26 52.25 52.25 4.6K
10:38 52.23 52.23 52.21 52.21 2.9K
10:39 52.22 52.22 52.20 52.22 25.1K
10:40 52.22 52.22 52.20 52.22 13.1K
10:41 52.23 52.27 52.23 52.24 4.0K
10:42 52.24 52.27 52.24 52.27 5.6K
10:43 52.36 52.36 52.28 52.30 17.9K
10:44 52.30 52.35 52.30 52.35 2.5K
10:45 52.37 52.38 52.36 52.36 4.3K
10:46 52.35 52.37 52.35 52.36 1.9K
10:47 52.34 52.34 52.29 52.29 16.5K
10:48 52.29 52.29 52.26 52.26 0.6K
10:49 52.26 52.26 52.21 52.21 10.6K
10:50 52.21 52.21 52.21 52.21 101.1K
10:51 52.20 52.21 52.18 52.18 22.5K
10:52 52.16 52.19 52.16 52.18 20.3K
10:53 52.20 52.23 52.18 52.23 4.4K
10:54 52.29 52.29 52.28 52.28 29.3K
10:55 52.30 52.30 52.28 52.28 9.7K
10:56 52.28 52.29 52.25 52.25 3.2K
10:57 52.26 52.26 52.24 52.26 0.4K
10:58 52.27 52.27 52.13 52.13 34.5K
10:59 52.13 52.14 52.13 52.13 27.0K
11:00 52.14 52.18 52.13 52.18 24.4K
11:01 52.19 52.27 52.19 52.27 5.6K
11:02 52.27 52.30 52.27 52.30 15.1K
11:03 52.31 52.37 52.27 52.27 35.0K
11:04 52.27 52.30 52.27 52.30 6.0K
11:05 52.30 52.30 52.25 52.25 4.9K
11:06 52.28 52.41 52.28 52.40 32.0K
11:07 52.39 52.43 52.39 52.40 8.0K
11:08 52.39 52.47 52.38 52.46 14.0K
11:09 52.35 52.36 52.35 52.36 47.5K
11:10 52.36 52.37 52.35 52.37 6.5K
11:11 52.37 52.37 52.34 52.34 26.1K
11:12 52.35 52.35 52.34 52.35 6.2K
11:13 52.33 52.33 52.30 52.32 6.6K
11:14 52.34 52.35 52.33 52.35 5.3K
11:15 52.35 52.40 52.34 52.40 16.1K
11:16 52.37 52.38 52.37 52.37 0.9K
11:17 52.37 52.37 52.37 52.37 3.2K
11:18 52.36 52.43 52.35 52.42 13.8K
11:19 52.43 52.46 52.43 52.46 21.3K
11:20 52.46 52.46 52.39 52.39 8.9K
11:21 52.40 52.40 52.31 52.31 9.2K
11:22 52.31 52.36 52.30 52.31 5.4K
11:23 52.33 52.34 52.33 52.33 1.5K
11:24 52.31 52.31 52.29 52.30 0.8K
11:25 52.31 52.37 52.31 52.37 7.3K
11:26 52.29 52.30 52.29 52.30 53.3K
11:27 52.30 52.30 52.30 52.30 12.0K
11:28 52.30 52.38 52.30 52.32 8.3K
11:29 52.28 52.35 52.28 52.35 0.2K
11:30 52.36 52.41 52.35 52.39 12.1K
11:31 52.44 52.44 52.42 52.42 9.7K
11:32 52.42 52.43 52.42 52.42 2.9K
11:33 52.42 52.42 52.34 52.34 0.7K
11:34 52.33 52.33 52.33 52.33 7.5K
11:35 52.30 52.30 52.27 52.27 1.8K
11:36 52.27 52.33 52.25 52.31 5.6K
11:37 52.29 52.29 52.29 52.29 1.4K
11:38 52.35 52.35 52.32 52.32 14.8K
11:39 52.33 52.33 52.30 52.32 0.6K
11:40 52.29 52.34 52.29 52.34 2.2K
11:41 52.40 52.40 52.39 52.40 4.6K
11:42 52.42 52.45 52.42 52.45 3.4K
11:43 52.45 52.49 52.45 52.46 27.8K
11:44 52.47 52.48 52.44 52.46 7.2K
11:45 52.46 52.50 52.46 52.50 16.9K
11:46 52.50 52.51 52.49 52.50 10.0K
11:47 52.50 52.50 52.45 52.45 0.4K
11:48 52.43 52.43 52.41 52.41 4.6K
11:49 52.41 52.43 52.41 52.41 4.0K
11:50 52.49 52.49 52.42 52.42 7.1K
11:51 52.45 52.45 52.41 52.42 3.9K
11:52 52.41 52.41 52.37 52.37 6.2K
11:53 52.37 52.44 52.37 52.44 33.7K
11:54 52.44 52.50 52.44 52.48 2.3K
11:55 52.50 52.50 52.47 52.47 5.8K
11:56 52.46 52.46 52.43 52.43 0.3K
11:57 52.45 52.45 52.45 52.45 0.2K
11:58 52.43 52.45 52.43 52.44 5.5K
11:59 52.50 52.50 52.46 52.46 2.8K
12:00 52.53 52.56 52.51 52.51 15.6K
12:01 52.48 52.52 52.42 52.42 28.9K
12:02 52.44 52.46 52.42 52.42 3.3K
12:03 52.42 52.43 52.38 52.42 10.5K
12:04 52.43 52.45 52.43 52.43 0.2K
12:05 52.43 52.44 52.39 52.39 3.1K
12:06 52.38 52.41 52.38 52.38 1.9K
12:07 52.38 52.39 52.38 52.39 4.6K
12:08 52.40 52.40 52.36 52.37 3.5K
12:09 52.39 52.39 52.24 52.25 88.1K
12:10 52.22 52.25 52.22 52.25 0.3K
12:11 52.23 52.26 52.23 52.25 20.5K
12:12 52.25 52.25 52.22 52.25 8.5K
12:13 52.33 52.33 52.28 52.28 22.2K
12:14 52.28 52.28 52.28 52.28 0.6K
12:15 52.28 52.31 52.28 52.31 0.1K
12:16 52.32 52.33 52.31 52.31 1.2K
12:17 52.28 52.28 52.22 52.22 18.0K
12:18 52.22 52.26 52.22 52.26 4.5K
12:19 52.24 52.24 52.21 52.22 2.9K
12:20 52.22 52.27 52.22 52.25 2.7K
12:21 52.25 52.25 52.25 52.25 2.4K
12:22 52.25 52.36 52.25 52.36 9.7K
12:23 52.37 52.37 52.34 52.34 0.2K
12:24 52.34 52.34 52.29 52.33 0.1K
12:25 52.34 52.36 52.33 52.36 5.8K
12:26 52.31 52.34 52.31 52.34 0.4K
12:27 52.30 52.30 52.25 52.25 0.5K
12:28 52.24 52.29 52.24 52.25 4.3K
12:29 52.31 52.31 52.24 52.24 2.2K
12:30 52.20 52.22 52.17 52.17 16.5K
12:31 52.16 52.22 52.16 52.22 56.4K
12:32 52.24 52.24 52.22 52.22 0.2K
12:33 52.24 52.24 52.24 52.24 0.0K
12:34 52.31 52.31 52.27 52.27 6.1K
12:35 52.28 52.29 52.28 52.28 1.2K
12:36 52.29 52.29 52.29 52.29 0.0K
12:37 52.30 52.35 52.30 52.35 0.8K
12:38 52.35 52.35 52.35 52.35 0.0K
12:39 52.34 52.34 52.31 52.34 1.3K
12:40 52.34 52.34 52.27 52.28 2.4K
12:41 52.27 52.30 52.27 52.27 19.3K
12:42 52.34 52.34 52.34 52.34 2.5K
12:43 52.33 52.34 52.32 52.34 2.0K
12:44 52.37 52.38 52.33 52.38 18.8K
12:45 52.42 52.42 52.39 52.39 3.3K
12:46 52.43 52.45 52.40 52.40 6.7K
12:47 52.47 52.59 52.41 52.59 89.6K
12:48 52.57 52.62 52.55 52.60 113.4K
12:49 52.65 52.65 52.63 52.63 20.5K
12:50 52.65 52.65 52.62 52.62 13.8K
12:51 52.65 52.65 52.62 52.63 52.2K
12:52 52.64 52.65 52.63 52.65 5.3K
12:53 52.72 52.72 52.65 52.66 104.5K
12:54 52.66 52.66 52.60 52.60 10.6K
12:55 52.60 52.61 52.60 52.60 0.3K
12:56 52.61 52.62 52.59 52.62 13.4K
12:57 52.58 52.69 52.58 52.69 17.4K
12:58 52.70 52.76 52.68 52.75 14.9K
12:59 52.72 52.77 52.71 52.73 20.2K
13:00 52.76 52.77 52.76 52.77 61.4K
13:01 52.80 52.80 52.71 52.72 2.8K
13:02 52.76 52.78 52.76 52.78 22.2K
13:03 52.78 52.78 52.74 52.74 20.5K
13:04 52.74 52.74 52.66 52.66 6.8K
13:05 52.67 52.67 52.64 52.66 2.1K
13:06 52.66 52.74 52.66 52.72 2.6K
13:07 52.70 52.70 52.68 52.68 1.5K
13:08 52.64 52.67 52.63 52.65 1.1K
13:09 52.67 52.67 52.61 52.64 17.3K
13:10 52.61 52.68 52.61 52.68 2.7K
13:11 52.71 52.71 52.67 52.68 4.6K
13:12 52.65 52.65 52.64 52.64 0.8K
13:13 52.65 52.68 52.60 52.63 3.0K
13:14 52.62 52.62 52.52 52.52 63.8K
13:15 52.50 52.51 52.49 52.49 52.4K
13:16 52.49 52.49 52.49 52.49 0.3K
13:17 52.50 52.62 52.50 52.62 24.1K
13:18 52.63 52.63 52.58 52.58 1.1K
13:19 52.59 52.60 52.56 52.58 4.7K
13:20 52.58 52.58 52.53 52.56 0.7K
13:21 52.59 52.63 52.59 52.63 2.3K
13:22 52.59 52.66 52.59 52.65 13.3K
13:23 52.65 52.66 52.60 52.66 22.6K
13:24 52.64 52.64 52.64 52.64 15.2K
13:25 52.61 52.64 52.60 52.60 2.9K
13:26 52.61 52.64 52.55 52.56 32.8K
13:27 52.56 52.56 52.53 52.55 1.6K
13:28 52.52 52.53 52.50 52.50 7.0K
13:29 52.50 52.50 52.46 52.46 19.4K
13:30 52.45 52.47 52.40 52.40 44.7K
13:31 52.40 52.44 52.40 52.44 7.4K
13:32 52.43 52.46 52.43 52.43 1.9K
13:33 52.40 52.48 52.40 52.48 3.8K
13:34 52.48 52.49 52.47 52.47 3.9K
13:35 52.50 52.50 52.48 52.48 14.4K
13:36 52.49 52.50 52.48 52.48 0.8K
13:37 52.49 52.50 52.49 52.50 1.0K
13:38 52.52 52.58 52.52 52.55 12.6K
13:39 52.57 52.57 52.53 52.53 10.2K
13:40 52.46 52.48 52.39 52.39 19.2K
13:41 52.38 52.42 52.38 52.42 9.3K
13:42 52.37 52.38 52.32 52.32 12.5K
13:43 52.33 52.33 52.31 52.32 5.6K
13:44 52.33 52.35 52.33 52.33 13.9K
13:45 52.36 52.36 52.26 52.29 23.5K
13:46 52.31 52.31 52.27 52.28 12.5K
13:47 52.27 52.29 52.27 52.29 3.1K
13:48 52.33 52.33 52.27 52.30 43.8K
13:49 52.33 52.33 52.28 52.28 14.6K
13:50 52.28 52.28 52.27 52.28 15.0K
13:51 52.30 52.33 52.30 52.33 17.0K
13:52 52.35 52.35 52.33 52.33 1.5K
13:53 52.34 52.36 52.33 52.36 1.3K
13:54 52.37 52.37 52.33 52.33 9.5K
13:55 52.34 52.34 52.34 52.34 0.5K
13:56 52.35 52.35 52.35 52.35 0.2K
13:57 52.33 52.33 52.33 52.33 0.8K
13:58 52.34 52.35 52.32 52.35 0.3K
13:59 52.35 52.40 52.35 52.39 5.0K
14:00 52.38 52.38 52.38 52.38 0.1K
14:01 52.39 52.39 52.39 52.39 0.3K
14:02 52.39 52.41 52.39 52.41 10.8K
14:03 52.41 52.41 52.41 52.41 0.0K
14:04 52.38 52.38 52.38 52.38 2.2K
14:05 52.41 52.41 52.38 52.39 13.2K
14:06 52.40 52.40 52.34 52.34 3.1K
14:07 52.34 52.35 52.34 52.35 0.1K
14:08 52.33 52.33 52.31 52.31 0.1K
14:09 52.29 52.29 52.23 52.27 17.5K
14:10 52.28 52.31 52.28 52.31 7.3K
14:11 52.28 52.29 52.28 52.29 4.2K
14:12 52.33 52.33 52.32 52.32 2.0K
14:13 52.32 52.32 52.32 52.32 2.3K
14:14 52.33 52.35 52.33 52.35 1.3K
14:15 52.34 52.34 52.33 52.33 1.4K
14:16 52.33 52.33 52.28 52.28 9.1K
14:17 52.31 52.31 52.28 52.28 1.1K
14:18 52.29 52.31 52.25 52.25 5.8K
14:19 52.26 52.26 52.25 52.26 20.2K
14:20 52.26 52.26 52.23 52.23 6.6K
14:21 52.25 52.28 52.25 52.28 6.5K
14:22 52.29 52.30 52.29 52.29 2.2K
14:23 52.29 52.29 52.07 52.09 130.1K
14:24 52.09 52.15 52.09 52.12 12.8K
14:25 52.13 52.13 52.09 52.09 40.9K
14:26 52.09 52.12 52.08 52.10 21.4K
14:27 52.09 52.09 52.07 52.08 1.1K
14:28 52.09 52.10 52.08 52.10 17.4K
14:29 52.13 52.14 52.10 52.10 17.4K
14:30 52.09 52.11 52.07 52.07 17.6K
14:31 52.07 52.07 52.03 52.05 37.7K
14:32 52.01 52.01 52.00 52.00 60.3K
14:33 51.97 52.01 51.97 52.00 33.3K
14:34 52.04 52.09 52.04 52.09 17.7K
14:35 52.08 52.08 51.97 51.97 110.5K
14:36 51.97 51.97 51.92 51.92 107.2K
14:37 51.92 51.92 51.90 51.90 29.2K
14:38 51.90 51.92 51.87 51.92 67.9K
14:39 51.91 51.92 51.91 51.92 6.6K
14:40 51.92 51.96 51.91 51.96 10.6K
14:41 52.01 52.02 51.91 51.95 33.3K
14:42 51.91 51.96 51.91 51.96 40.1K
14:43 51.89 51.89 51.84 51.84 164.5K
14:44 51.82 51.82 51.81 51.81 70.6K
14:45 51.80 51.80 51.80 51.80 96.0K
14:46 51.80 51.80 51.76 51.80 97.6K
14:47 51.77 51.79 51.77 51.79 12.7K
14:48 51.79 51.79 51.74 51.75 63.2K
14:49 51.78 51.78 51.72 51.75 58.6K
14:50 51.74 51.74 51.67 51.67 35.1K
14:51 51.66 51.66 51.58 51.58 81.9K
14:52 51.62 51.74 51.62 51.74 18.8K
14:53 51.65 51.80 51.65 51.73 75.3K
14:54 51.75 51.75 51.72 51.72 7.6K
14:55 51.64 51.70 51.64 51.70 23.7K
14:56 51.72 51.84 51.72 51.84 23.2K
14:57 51.91 51.92 51.83 51.85 112.1K
14:58 51.92 51.94 51.91 51.94 8.6K
14:59 51.95 51.95 51.85 51.87 15.7K
15:00 51.85 51.85 51.73 51.73 27.2K
15:01 51.75 51.75 51.65 51.67 106.5K
15:02 51.69 51.69 51.64 51.68 20.8K
15:03 51.67 51.68 51.62 51.64 44.6K
15:04 51.67 51.68 51.65 51.65 12.9K
15:05 51.61 51.61 51.57 51.58 81.6K
15:06 51.56 51.63 51.56 51.63 25.7K
15:07 51.64 51.64 51.61 51.61 41.6K
15:08 51.59 51.60 51.58 51.59 10.9K
15:09 51.58 51.60 51.57 51.59 9.8K
15:10 51.61 51.64 51.61 51.64 21.9K
15:11 51.65 51.65 51.65 51.65 16.8K
15:12 51.65 51.65 51.65 51.65 32.6K
15:13 51.65 51.71 51.65 51.71 82.3K
15:14 51.67 51.67 51.64 51.64 126.8K
15:15 51.65 51.68 51.65 51.66 5.8K
15:16 51.65 51.67 51.62 51.62 16.4K
15:17 51.63 51.63 51.60 51.60 24.6K
15:18 51.56 51.58 51.52 51.58 29.2K
15:19 51.55 51.57 51.52 51.57 14.7K
15:20 51.58 51.61 51.55 51.56 26.3K
15:21 51.52 51.52 51.51 51.51 23.6K
15:22 51.51 51.55 51.51 51.54 18.8K
15:23 51.54 51.54 51.42 51.45 115.5K
15:24 51.46 51.46 51.35 51.39 386.5K
15:25 51.38 51.38 51.30 51.30 29.4K
15:26 51.27 51.28 51.24 51.24 145.4K
15:27 51.24 51.26 51.24 51.26 89.6K
15:28 51.27 51.28 51.27 51.28 16.7K
15:29 51.29 51.35 51.29 51.35 46.9K
15:30 51.28 51.28 51.24 51.26 44.3K
15:31 51.23 51.26 51.22 51.23 11.2K
15:32 51.20 51.24 51.20 51.24 7.5K
15:33 51.20 51.26 51.20 51.26 51.6K
15:34 51.28 51.31 51.28 51.31 10.8K
15:35 51.32 51.38 51.32 51.38 50.4K
15:36 51.38 51.47 51.38 51.47 123.0K
15:37 51.48 51.60 51.48 51.60 64.9K
15:38 51.47 51.52 51.46 51.47 201.9K
15:39 51.45 51.55 51.45 51.54 49.9K
15:40 51.56 51.56 51.38 51.38 159.9K
15:41 51.43 51.46 51.41 51.44 22.3K
15:42 51.40 51.43 51.40 51.41 29.0K
15:43 51.41 51.42 51.41 51.42 7.0K
15:44 51.42 51.42 51.40 51.40 11.1K
15:45 51.38 51.39 51.37 51.37 13.5K
15:46 51.37 51.39 51.37 51.39 7.6K
15:47 51.39 51.45 51.38 51.45 6.2K
15:48 51.43 51.43 51.41 51.41 18.0K
15:49 51.43 51.44 51.41 51.41 1.5K
15:50 51.41 51.41 51.38 51.38 4.8K
15:51 51.39 51.39 51.37 51.37 11.0K
15:52 51.37 51.38 51.37 51.37 11.3K
15:53 51.35 51.35 51.33 51.33 26.6K
15:54 51.32 51.33 51.30 51.31 6.9K
15:55 51.31 51.31 51.30 51.30 15.4K
15:56 51.30 51.30 51.28 51.28 20.9K
15:57 51.30 51.32 51.30 51.32 8.2K
15:58 51.32 51.34 51.30 51.30 1.4K
15:59 51.30 51.31 51.30 51.30 4.4K
16:00 51.30 51.31 51.30 51.31 9.1K
16:01 51.31 51.31 51.21 51.21 174.1K
16:02 51.24 51.24 51.24 51.24 1.9K
16:03 51.24 51.24 51.14 51.14 19.9K
16:04 51.14 51.19 51.14 51.14 79.5K
16:05 51.14 51.18 51.13 51.18 10.8K
16:06 51.23 51.26 51.23 51.26 27.7K
16:07 51.27 51.30 51.26 51.26 8.8K
16:08 51.30 51.31 51.29 51.31 25.0K
16:09 51.32 51.35 51.30 51.30 11.2K
16:10 51.29 51.29 51.21 51.21 4.4K
16:11 51.20 51.23 51.20 51.22 14.6K
16:12 51.22 51.22 51.17 51.17 3.9K
16:13 51.14 51.14 51.11 51.14 17.7K
16:14 51.13 51.13 51.10 51.10 25.7K
16:15 51.11 51.16 51.11 51.11 7.3K
16:16 51.10 51.11 51.05 51.07 52.5K
16:17 51.08 51.10 51.07 51.07 18.0K
16:18 51.07 51.08 51.07 51.08 14.6K
16:19 51.09 51.10 51.07 51.07 25.6K
16:20 51.07 51.07 51.03 51.03 18.2K
16:21 51.05 51.09 51.04 51.09 39.4K
16:22 51.04 51.05 51.04 51.05 9.2K
16:23 51.05 51.05 51.03 51.03 29.0K
16:24 51.04 51.04 51.03 51.03 162.9K
16:25 51.03 51.03 50.91 50.94 182.1K
16:26 50.94 51.02 50.94 51.02 58.2K
16:27 50.97 51.05 50.97 51.05 65.6K
16:28 51.08 51.11 51.07 51.07 27.2K
16:29 51.06 51.11 51.06 51.11 22.8K
16:30 51.10 51.12 51.10 51.12 38.9K
16:31 51.11 51.12 51.10 51.12 19.0K
16:32 51.12 51.23 51.12 51.23 46.2K
16:33 51.21 51.24 51.19 51.22 23.2K
16:34 51.26 51.26 51.24 51.25 12.2K
16:35 51.24 51.30 51.24 51.30 19.4K
16:36 51.30 51.30 51.27 51.29 22.2K
16:37 51.27 51.27 51.18 51.18 36.9K
16:38 51.19 51.19 51.02 51.02 68.0K
16:39 51.05 51.13 51.05 51.08 52.2K
16:40 51.05 51.08 51.00 51.01 23.1K
16:41 51.04 51.12 51.04 51.09 25.9K
16:42 51.07 51.08 51.03 51.03 1.3K
16:43 51.02 51.10 51.02 51.08 11.9K
16:44 51.08 51.10 51.07 51.10 19.8K
16:45 51.09 51.10 51.06 51.06 107.0K
16:46 51.04 51.04 51.04 51.04 7.8K
16:47 51.04 51.04 50.99 50.99 26.3K
16:48 50.94 50.96 50.83 50.83 174.3K
16:49 50.93 50.93 50.83 50.87 28.6K
16:50 50.84 50.86 50.83 50.83 8.0K
16:51 50.84 50.89 50.80 50.89 124.7K
16:52 50.89 50.97 50.89 50.97 84.7K
16:53 50.93 50.98 50.93 50.98 20.9K
16:54 50.92 50.95 50.90 50.92 20.0K
16:55 50.97 51.05 50.97 51.05 3.6K
16:56 51.15 51.15 51.06 51.11 40.9K
16:57 51.09 51.09 51.01 51.01 22.9K
16:58 51.00 51.00 50.91 50.91 23.2K
16:59 50.95 51.00 50.95 51.00 41.7K
17:00 50.99 51.05 50.95 51.01 32.0K
17:01 51.11 51.11 51.00 51.06 52.3K
17:02 51.02 51.05 51.02 51.03 14.9K
17:03 50.96 50.99 50.96 50.98 33.0K
17:04 50.96 50.96 50.90 50.90 6.7K
17:05 50.91 50.91 50.86 50.88 70.9K
17:06 50.86 50.87 50.80 50.87 49.8K
17:07 50.86 50.86 50.78 50.78 19.1K
17:08 50.76 50.77 50.61 50.61 377.0K
17:09 50.61 50.61 50.58 50.58 77.4K
17:10 50.57 50.57 50.52 50.53 88.0K
17:11 50.45 50.52 50.45 50.51 241.3K
17:12 50.51 50.68 50.51 50.68 158.9K
17:13 50.69 50.69 50.65 50.69 45.1K
17:14 50.65 50.68 50.61 50.66 33.0K
17:15 50.64 50.76 50.64 50.76 28.2K
17:16 50.75 50.75 50.66 50.69 43.6K
17:17 50.72 50.72 50.62 50.67 48.2K
17:18 50.67 50.67 50.60 50.64 16.4K
17:19 50.65 50.65 50.60 50.61 25.7K
17:20 50.64 50.64 50.58 50.58 33.2K
17:21 50.55 50.55 50.54 50.55 39.1K
17:22 50.55 50.55 50.41 50.41 97.3K
17:23 50.46 50.46 50.45 50.45 72.4K
17:24 50.44 50.54 50.42 50.54 82.4K
17:25 50.45 50.49 50.44 50.44 17.0K
17:26 50.41 50.41 50.40 50.41 67.3K
17:27 50.41 50.51 50.41 50.51 42.0K
17:28 50.51 50.58 50.51 50.58 21.4K
17:29 50.53 50.53 50.48 50.53 24.7K
17:30 50.48 50.48 50.37 50.42 49.4K
17:31 50.44 50.57 50.44 50.56 87.4K
17:32 50.55 50.55 50.50 50.55 67.5K
17:33 50.51 50.55 50.49 50.54 43.4K
17:34 50.57 50.65 50.57 50.61 72.9K
17:35 50.62 50.70 50.62 50.67 40.5K
17:36 50.67 50.78 50.67 50.78 19.5K
17:37 50.73 50.73 50.70 50.71 34.5K
17:38 50.64 50.70 50.64 50.67 43.6K
17:39 50.70 50.75 50.68 50.68 38.7K
17:40 50.67 50.71 50.65 50.65 24.5K
17:41 50.65 50.65 50.59 50.59 23.4K
17:42 50.60 50.64 50.58 50.64 85.2K
17:43 50.63 50.63 50.54 50.54 25.0K
17:44 50.52 50.62 50.52 50.62 16.6K
17:45 50.64 50.64 50.61 50.61 73.4K
17:46 50.58 50.58 50.53 50.53 19.5K
17:47 50.53 50.54 50.47 50.47 189.4K
17:48 50.44 50.50 50.44 50.44 49.6K
17:49 50.43 50.48 50.41 50.48 51.4K
17:50 50.46 50.56 50.46 50.56 79.8K
17:51 50.54 50.56 50.54 50.55 15.0K
17:52 50.53 50.57 50.49 50.57 57.5K
17:53 50.57 50.61 50.57 50.59 21.9K
17:54 50.56 50.56 50.51 50.51 32.3K
17:55 50.53 50.53 50.51 50.52 24.3K
17:56 50.51 50.56 50.51 50.54 10.4K
17:57 50.51 50.51 50.50 50.50 34.1K
17:58 50.53 50.59 50.53 50.59 31.6K
17:59 50.59 50.59 50.51 50.51 23.7K
18:00 50.53 50.53 50.50 50.52 13.2K
18:01 50.50 50.50 50.44 50.44 25.7K
18:02 50.44 50.50 50.43 50.43 80.6K
18:03 50.44 50.46 50.42 50.42 13.9K
18:04 50.42 50.44 50.33 50.34 132.0K
18:05 50.36 50.37 50.35 50.35 41.8K
18:06 50.35 50.42 50.35 50.42 57.0K
18:07 50.42 50.47 50.39 50.43 29.4K
18:08 50.42 50.52 50.42 50.43 40.8K
18:09 50.44 50.44 50.39 50.39 21.4K
18:10 50.40 50.45 50.40 50.43 89.8K
18:11 50.42 50.46 50.42 50.44 10.7K
18:12 50.37 50.39 50.36 50.36 42.1K
18:13 50.37 50.41 50.37 50.41 16.8K
18:14 50.35 50.43 50.35 50.42 3.0K
18:15 50.42 50.42 50.36 50.36 6.4K
18:16 50.40 50.40 50.35 50.40 13.2K
18:17 50.37 50.39 50.35 50.39 16.0K
18:18 50.35 50.37 50.35 50.36 10.7K
18:19 50.33 50.33 50.33 50.33 51.3K
18:20 50.33 50.35 50.33 50.34 34.4K
18:21 50.35 50.35 50.20 50.20 157.5K
18:22 50.24 50.24 50.20 50.22 33.1K
18:23 50.22 50.22 50.19 50.19 22.2K
18:24 50.19 50.19 50.07 50.07 181.3K
18:25 50.05 50.05 50.01 50.01 145.4K
18:26 50.01 50.12 50.01 50.12 34.0K
18:27 50.14 50.17 50.09 50.14 29.3K
18:28 50.11 50.14 50.10 50.14 12.4K
18:29 50.07 50.10 50.06 50.08 25.2K
18:30 50.08 50.12 50.04 50.12 28.3K
18:31 50.15 50.20 50.15 50.19 88.8K
18:32 50.18 50.20 50.14 50.16 40.5K
18:33 50.18 50.20 50.18 50.18 106.1K
18:34 50.17 50.17 50.15 50.16 62.6K
18:35 50.16 50.16 50.15 50.15 22.3K
18:36 50.15 50.16 50.14 50.14 28.6K
18:37 50.15 50.19 50.15 50.19 50.7K
18:38 50.18 50.18 50.14 50.14 13.5K
18:39 50.14 50.16 50.14 50.16 23.8K
18:45 50.12 50.12 50.12 50.12 29.4K
18:46 50.12 50.12 50.12 50.12 0.5K
19:04 50.21 50.21 50.21 50.21 18.3K
19:05 50.20 50.22 50.19 50.20 201.1K
19:06 50.22 50.24 50.14 50.14 15.1K
19:07 50.14 50.29 50.14 50.29 60.0K
19:08 50.29 50.29 50.25 50.25 29.5K
19:09 50.28 50.30 50.28 50.30 18.0K
19:10 50.30 50.38 50.30 50.36 32.5K
19:11 50.37 50.38 50.32 50.32 10.9K
19:12 50.29 50.29 50.28 50.29 6.8K
19:13 50.29 50.29 50.17 50.17 27.4K
19:14 50.19 50.23 50.19 50.22 22.1K
19:15 50.25 50.25 50.15 50.15 12.8K
19:16 50.10 50.10 50.02 50.02 68.3K
19:17 50.03 50.04 50.03 50.03 46.3K
19:18 50.03 50.08 50.03 50.08 9.9K
19:19 50.09 50.09 50.06 50.06 1.9K
19:20 50.05 50.06 50.05 50.05 9.7K
19:21 50.06 50.06 50.04 50.04 16.5K
19:22 50.04 50.04 49.76 49.86 841.0K
19:23 49.84 49.84 49.80 49.81 102.9K
19:24 49.82 49.86 49.82 49.86 79.2K
19:25 49.86 49.94 49.86 49.94 39.1K
19:26 49.84 49.92 49.84 49.92 44.3K
19:27 49.95 49.98 49.95 49.97 52.6K
19:28 49.96 50.00 49.96 50.00 31.6K
19:29 50.01 50.01 50.01 50.01 21.2K
19:30 50.06 50.10 50.06 50.10 108.9K
19:31 50.14 50.14 50.06 50.07 30.3K
19:32 50.07 50.08 50.04 50.06 49.4K
19:33 50.06 50.06 50.03 50.04 7.6K
19:34 50.04 50.10 50.04 50.10 12.2K
19:35 50.14 50.18 50.13 50.17 9.7K
19:36 50.18 50.36 50.18 50.28 85.3K
19:37 50.28 50.36 50.28 50.35 98.5K
19:38 50.33 50.35 50.32 50.33 31.0K
19:39 50.34 50.40 50.34 50.40 15.2K
19:40 50.41 50.45 50.41 50.45 44.4K
19:41 50.47 50.47 50.41 50.44 26.3K
19:42 50.45 50.45 50.40 50.41 136.2K
19:43 50.41 50.41 50.27 50.27 32.1K
19:44 50.27 50.28 50.26 50.26 3.9K
19:45 50.24 50.24 50.23 50.23 45.8K
19:46 50.22 50.29 50.22 50.29 5.6K
19:47 50.26 50.33 50.26 50.33 1.2K
19:48 50.33 50.40 50.33 50.36 7.0K
19:49 50.36 50.36 50.35 50.36 4.5K
19:50 50.36 50.36 50.22 50.22 33.2K
19:51 50.22 50.24 50.22 50.23 4.8K
19:52 50.22 50.22 50.18 50.18 2.9K
19:53 50.18 50.18 50.18 50.18 9.3K
19:54 50.20 50.21 50.17 50.21 6.8K
19:55 50.22 50.33 50.22 50.33 7.7K
19:56 50.35 50.39 50.35 50.39 22.8K
19:57 50.41 50.41 50.33 50.37 17.7K
19:58 50.36 50.38 50.35 50.36 1.8K
19:59 50.38 50.43 50.38 50.41 9.3K
20:00 50.38 50.38 50.31 50.31 5.5K
20:01 50.30 50.34 50.30 50.34 3.4K
20:02 50.26 50.26 50.20 50.23 22.0K
20:03 50.24 50.29 50.24 50.26 3.2K
20:04 50.25 50.30 50.25 50.27 3.9K
20:05 50.26 50.34 50.25 50.34 11.1K
20:06 50.35 50.39 50.35 50.39 5.1K
20:07 50.40 50.40 50.31 50.31 9.5K
20:08 50.32 50.34 50.31 50.31 9.4K
20:09 50.33 50.38 50.33 50.38 2.7K
20:10 50.39 50.40 50.36 50.37 10.9K
20:11 50.38 50.39 50.38 50.39 0.9K
20:12 50.38 50.38 50.33 50.33 7.5K
20:13 50.31 50.31 50.30 50.31 6.5K
20:14 50.31 50.32 50.31 50.32 4.0K
20:15 50.33 50.37 50.33 50.37 2.0K
20:16 50.37 50.39 50.36 50.39 0.9K
20:17 50.39 50.40 50.39 50.40 4.3K
20:18 50.38 50.40 50.38 50.40 1.5K
20:19 50.40 50.42 50.40 50.42 30.5K
20:20 50.40 50.40 50.35 50.35 9.2K
20:21 50.36 50.37 50.36 50.37 0.8K
20:22 50.38 50.38 50.19 50.19 21.4K
20:23 50.20 50.23 50.20 50.23 8.4K
20:24 50.25 50.27 50.24 50.27 0.6K
20:25 50.27 50.28 50.23 50.23 7.6K
20:26 50.20 50.22 50.20 50.21 17.3K
20:27 50.21 50.27 50.21 50.26 6.0K
20:28 50.23 50.23 50.22 50.22 3.4K
20:29 50.21 50.21 50.17 50.20 17.2K
20:30 50.20 50.26 50.20 50.26 3.1K
20:31 50.25 50.30 50.25 50.30 0.7K
20:32 50.31 50.36 50.31 50.35 28.3K
20:33 50.35 50.37 50.34 50.36 3.0K
20:34 50.37 50.37 50.35 50.37 8.3K
20:35 50.35 50.44 50.34 50.40 115.4K
20:36 50.39 50.39 50.37 50.39 1.6K
20:37 50.39 50.39 50.39 50.39 2.3K
20:38 50.37 50.37 50.29 50.29 6.9K
20:39 50.25 50.26 50.25 50.25 3.5K
20:40 50.24 50.27 50.23 50.27 4.0K
20:41 50.27 50.30 50.27 50.30 5.1K
20:42 50.31 50.31 50.30 50.30 2.2K
20:43 50.30 50.33 50.30 50.31 6.0K
20:44 50.32 50.35 50.32 50.35 1.3K
20:45 50.30 50.30 50.29 50.30 14.2K
20:46 50.29 50.29 50.25 50.25 2.7K
20:47 50.28 50.28 50.26 50.27 0.6K
20:48 50.25 50.30 50.25 50.30 14.9K
20:49 50.32 50.38 50.32 50.38 1.3K
20:50 50.37 50.37 50.35 50.35 10.0K
20:51 50.35 50.35 50.34 50.34 11.7K
20:52 50.34 50.34 50.33 50.33 17.2K
20:53 50.33 50.35 50.33 50.35 19.5K
20:54 50.34 50.38 50.34 50.38 0.7K
20:55 50.39 50.40 50.38 50.40 6.4K
20:56 50.40 50.42 50.40 50.42 3.3K
20:57 50.42 50.44 50.42 50.42 6.6K
20:58 50.45 50.45 50.43 50.43 4.0K
20:59 50.45 50.45 50.43 50.45 8.1K
21:00 50.46 50.46 50.32 50.36 41.0K
21:01 50.32 50.34 50.28 50.28 10.3K
21:02 50.33 50.33 50.29 50.29 22.2K
21:03 50.28 50.30 50.28 50.28 1.0K
21:04 50.30 50.30 50.28 50.30 10.3K
21:05 50.31 50.35 50.31 50.35 15.2K
21:06 50.34 50.39 50.34 50.38 17.2K
21:07 50.36 50.39 50.36 50.39 8.6K
21:08 50.35 50.39 50.35 50.35 13.2K
21:09 50.38 50.39 50.35 50.39 0.2K
21:10 50.39 50.39 50.35 50.37 1.9K
21:11 50.37 50.37 50.32 50.32 12.0K
21:12 50.34 50.38 50.34 50.38 7.0K
21:13 50.37 50.39 50.37 50.39 0.2K
21:14 50.41 50.41 50.40 50.40 1.4K
21:15 50.43 50.45 50.40 50.45 41.4K
21:16 50.44 50.47 50.44 50.47 0.8K
21:17 50.47 50.48 50.37 50.41 1.9K
21:18 50.40 50.40 50.37 50.37 1.1K
21:19 50.36 50.38 50.36 50.38 6.0K
21:20 50.39 50.39 50.27 50.29 242.1K
21:21 50.30 50.30 50.27 50.27 5.1K
21:22 50.26 50.26 50.23 50.23 3.5K
21:23 50.26 50.30 50.26 50.30 9.8K
21:24 50.30 50.30 50.29 50.29 11.0K
21:25 50.29 50.31 50.29 50.31 0.6K
21:26 50.31 50.43 50.31 50.43 215.6K
21:27 50.42 50.43 50.42 50.42 0.6K
21:28 50.45 50.47 50.45 50.47 3.7K
21:29 50.46 50.56 50.46 50.56 29.6K
21:30 50.55 50.58 50.53 50.58 3.0K
21:31 50.58 50.58 50.55 50.55 1.5K
21:32 50.53 50.53 50.46 50.51 3.9K
21:33 50.50 50.52 50.50 50.51 1.1K
21:34 50.51 50.55 50.50 50.50 2.1K
21:35 50.48 50.53 50.48 50.53 3.6K
21:36 50.54 50.56 50.54 50.56 3.0K
21:37 50.57 50.59 50.57 50.59 6.5K
21:38 50.58 50.59 50.58 50.59 4.4K
21:39 50.60 50.60 50.59 50.60 3.5K
21:40 50.60 50.61 50.60 50.61 10.6K
21:41 50.62 50.62 50.59 50.61 3.9K
21:42 50.59 50.59 50.58 50.58 22.1K
21:43 50.62 50.62 50.57 50.62 40.8K
21:44 50.62 50.64 50.62 50.64 2.4K
21:45 50.64 50.64 50.60 50.61 11.2K
21:46 50.60 50.62 50.60 50.62 1.2K
21:47 50.62 50.64 50.60 50.61 10.6K
21:48 50.61 50.62 50.60 50.60 6.4K
21:49 50.64 50.64 50.58 50.58 18.7K
21:50 50.57 50.58 50.55 50.58 2.9K
21:51 50.56 50.56 50.55 50.55 1.4K
21:52 50.55 50.56 50.55 50.56 4.5K
21:53 50.56 50.57 50.56 50.57 2.3K
21:54 50.62 50.63 50.58 50.61 4.4K
21:55 50.62 50.62 50.58 50.58 14.6K
21:56 50.58 50.58 50.56 50.56 5.1K
21:57 50.55 50.56 50.55 50.56 26.6K
21:58 50.56 50.59 50.56 50.57 1.0K
21:59 50.58 50.59 50.58 50.59 1.7K
22:00 50.59 50.59 50.57 50.57 15.7K
22:01 50.58 50.58 50.58 50.58 21.5K
22:02 50.57 50.59 50.57 50.59 0.7K
22:03 50.56 50.58 50.56 50.58 2.1K
22:04 50.56 50.57 50.56 50.57 2.3K
22:05 50.57 50.58 50.56 50.57 3.5K
22:06 50.56 50.57 50.56 50.57 1.2K
22:07 50.57 50.57 50.56 50.56 18.8K
22:08 50.57 50.57 50.57 50.57 4.0K
22:09 50.56 50.57 50.55 50.57 1.4K
22:10 50.57 50.57 50.56 50.56 8.2K
22:11 50.57 50.57 50.56 50.57 0.6K
22:12 50.57 50.57 50.57 50.57 0.3K
22:13 50.58 50.58 50.56 50.56 2.9K
22:14 50.58 50.58 50.50 50.50 93.5K
22:15 50.46 50.46 50.43 50.45 5.1K
22:16 50.44 50.44 50.44 50.44 0.6K
22:17 50.43 50.47 50.43 50.47 1.8K
22:18 50.49 50.52 50.49 50.52 2.0K
22:19 50.49 50.52 50.48 50.48 2.6K
22:20 50.48 50.48 50.43 50.47 16.9K
22:21 50.43 50.43 50.43 50.43 0.1K
22:22 50.42 50.46 50.42 50.45 0.1K
22:23 50.45 50.46 50.44 50.46 2.4K
22:24 50.43 50.45 50.43 50.43 2.9K
22:25 50.41 50.41 50.39 50.39 4.5K
22:26 50.41 50.42 50.41 50.41 1.1K
22:27 50.42 50.44 50.42 50.42 1.6K
22:28 50.43 50.45 50.43 50.45 0.1K
22:29 50.45 50.45 50.45 50.45 1.3K
22:30 50.46 50.46 50.46 50.46 0.1K
22:31 50.47 50.47 50.45 50.45 1.1K
22:32 50.45 50.45 50.45 50.45 0.1K
22:33 50.41 50.44 50.41 50.44 12.0K
22:34 50.45 50.45 50.45 50.45 0.2K
22:35 50.45 50.45 50.43 50.43 1.3K
22:36 50.44 50.44 50.44 50.44 4.2K
22:37 50.44 50.44 50.44 50.44 0.0K
22:38 50.41 50.43 50.40 50.40 10.5K
22:39 50.39 50.43 50.39 50.43 1.6K
22:40 50.43 50.43 50.40 50.40 12.1K
22:41 50.40 50.42 50.40 50.42 0.2K
22:42 50.42 50.43 50.42 50.42 0.3K
22:43 50.42 50.43 50.41 50.41 0.4K
22:44 50.43 50.43 50.43 50.43 0.6K
22:45 50.43 50.44 50.42 50.44 0.7K
22:46 50.44 50.44 50.43 50.43 0.5K
22:47 50.43 50.43 50.42 50.42 0.9K
22:48 50.43 50.49 50.42 50.46 51.9K
22:49 50.49 50.49 50.48 50.48 0.1K
22:50 50.51 50.51 50.51 50.51 0.8K
22:51 50.51 50.54 50.51 50.54 1.6K
22:52 50.58 50.58 50.55 50.57 100.2K
22:53 50.58 50.58 50.58 50.58 0.2K
22:54 50.59 50.59 50.59 50.59 2.1K
22:55 50.59 50.59 50.59 50.59 0.1K
22:56 50.59 50.59 50.59 50.59 1.1K
22:57 50.58 50.59 50.58 50.58 3.1K
22:58 50.56 50.56 50.53 50.53 5.2K
22:59 50.53 50.53 50.53 50.53 3.1K
23:00 50.52 50.52 50.51 50.52 2.5K
23:01 50.52 50.52 50.50 50.50 13.2K
23:02 50.50 50.52 50.50 50.52 0.1K
23:03 50.52 50.52 50.49 50.49 0.7K
23:04 50.52 50.52 50.52 50.52 0.5K
23:05 50.52 50.52 50.52 50.52 1.4K
23:06 50.52 50.52 50.50 50.50 0.0K
23:07 50.52 50.52 50.52 50.52 1.2K
23:08 50.52 50.52 50.49 50.50 1.4K
23:09 50.48 50.49 50.48 50.49 7.4K
23:10 50.48 50.53 50.48 50.53 7.5K
23:11 50.53 50.53 50.53 50.53 0.1K
23:12 50.53 50.55 50.53 50.55 2.6K
23:13 50.56 50.56 50.56 50.56 2.6K
23:14 50.54 50.56 50.54 50.56 5.1K
23:15 50.56 50.56 50.54 50.54 51.3K
23:16 50.55 50.55 50.54 50.54 0.8K
23:17 50.54 50.55 50.54 50.55 4.6K
23:18 50.54 50.55 50.54 50.55 1.5K
23:19 50.55 50.58 50.55 50.57 4.9K
23:20 50.57 50.57 50.57 50.57 0.1K
23:21 50.56 50.56 50.55 50.55 1.4K
23:22 50.56 50.58 50.56 50.58 5.8K
23:23 50.53 50.57 50.53 50.57 13.9K
23:24 50.54 50.54 50.50 50.50 8.6K
23:25 50.50 50.50 50.50 50.50 1.0K
23:26 50.49 50.49 50.47 50.47 0.3K
23:27 50.47 50.47 50.43 50.43 2.0K
23:28 50.44 50.48 50.43 50.48 1.5K
23:29 50.50 50.50 50.50 50.50 4.3K
23:30 50.49 50.50 50.48 50.49 6.3K
23:31 50.50 50.54 50.49 50.54 6.4K
23:32 50.53 50.53 50.53 50.53 3.5K
23:33 50.57 50.57 50.55 50.57 6.0K
23:34 50.59 50.59 50.57 50.59 1.3K
23:35 50.58 50.58 50.56 50.56 2.1K
23:36 50.59 50.62 50.58 50.62 144.4K
23:37 50.73 50.73 50.68 50.69 59.7K
23:38 50.71 50.74 50.70 50.74 28.0K
23:39 50.82 50.82 50.78 50.81 67.0K
23:40 50.80 50.80 50.78 50.78 2.0K
23:41 50.79 50.79 50.73 50.74 11.3K
23:42 50.74 50.74 50.73 50.74 17.7K
23:43 50.67 50.70 50.67 50.70 56.1K
23:44 50.70 50.77 50.70 50.77 0.4K
23:45 50.77 50.77 50.73 50.77 15.4K
23:46 50.80 50.80 50.79 50.79 14.3K
23:47 50.78 50.80 50.75 50.75 141.4K
23:48 50.76 50.92 50.73 50.81 263.6K
23:49 50.80 50.83 50.79 50.80 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available