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 51.04 51.04 51.04 51.04 3.2K
07:00 51.22 51.22 51.04 51.04 129.4K
07:01 51.04 51.07 51.00 51.03 120.6K
07:02 51.02 51.02 50.98 51.00 52.7K
07:03 51.07 51.19 50.99 51.19 141.6K
07:04 51.04 51.04 50.96 50.99 82.5K
07:05 50.94 50.95 50.84 50.91 56.5K
07:06 50.86 50.87 50.84 50.87 17.1K
07:07 50.86 50.88 50.82 50.82 4.8K
07:08 50.83 50.93 50.83 50.93 51.3K
07:09 50.97 51.00 50.93 50.95 17.3K
07:10 50.98 50.98 50.92 50.93 10.6K
07:11 50.93 50.94 50.92 50.92 0.2K
07:12 50.92 50.97 50.92 50.97 2.4K
07:13 51.04 51.05 51.04 51.05 7.5K
07:14 51.08 51.08 50.97 51.01 24.3K
07:15 51.00 51.00 50.88 50.89 39.1K
07:16 50.84 50.84 50.74 50.77 53.0K
07:17 50.77 50.96 50.77 50.92 57.9K
07:18 50.95 50.98 50.95 50.95 2.7K
07:19 50.97 50.99 50.95 50.99 2.0K
07:20 50.95 50.95 50.91 50.93 1.5K
07:21 50.85 50.85 50.78 50.78 72.4K
07:22 50.79 50.82 50.75 50.82 17.0K
07:23 50.83 50.83 50.80 50.80 9.4K
07:24 50.79 50.81 50.79 50.80 7.8K
07:25 50.78 50.78 50.64 50.64 112.4K
07:26 50.67 50.67 50.65 50.65 10.4K
07:27 50.62 50.63 50.62 50.63 13.3K
07:28 50.62 50.62 50.56 50.56 21.3K
07:29 50.54 50.55 50.52 50.53 3.2K
07:30 50.56 50.58 50.56 50.58 12.4K
07:31 50.62 50.68 50.62 50.68 11.5K
07:32 50.64 50.72 50.64 50.72 1.1K
07:33 50.73 50.73 50.72 50.72 1.3K
07:34 50.73 50.73 50.69 50.71 0.7K
07:35 50.69 50.69 50.61 50.61 21.1K
07:36 50.58 50.58 50.53 50.53 28.4K
07:37 50.53 50.53 50.50 50.50 12.1K
07:38 50.52 50.52 50.50 50.50 0.5K
07:39 50.51 50.51 50.51 50.51 1.5K
07:40 50.50 50.53 50.49 50.51 8.9K
07:41 50.55 50.58 50.55 50.58 20.6K
07:42 50.59 50.60 50.59 50.60 8.0K
07:43 50.60 50.63 50.60 50.63 4.4K
07:44 50.64 50.70 50.64 50.70 2.2K
07:45 50.69 50.69 50.68 50.68 11.1K
07:46 50.74 50.77 50.72 50.77 37.2K
07:47 50.77 50.82 50.77 50.81 10.1K
07:48 50.83 50.84 50.83 50.84 4.8K
07:49 50.89 50.89 50.81 50.81 26.0K
07:50 50.81 50.84 50.76 50.84 17.0K
07:51 50.84 50.84 50.77 50.77 4.0K
07:52 50.80 50.80 50.74 50.78 4.1K
07:53 50.77 50.77 50.68 50.72 48.3K
07:54 50.73 50.73 50.70 50.70 0.0K
07:55 50.76 50.76 50.72 50.72 8.7K
07:56 50.70 50.71 50.70 50.71 0.1K
07:57 50.71 50.71 50.70 50.70 0.1K
07:58 50.71 50.71 50.69 50.70 0.6K
07:59 50.69 50.69 50.62 50.62 11.1K
08:00 50.60 50.62 50.60 50.62 5.1K
08:01 50.64 50.68 50.61 50.68 38.7K
08:02 50.67 50.67 50.67 50.67 0.1K
08:03 50.66 50.66 50.61 50.61 1.8K
08:04 50.55 50.58 50.55 50.55 5.0K
08:05 50.56 50.61 50.56 50.61 3.3K
08:06 50.65 50.68 50.65 50.67 1.1K
08:07 50.67 50.70 50.67 50.67 9.6K
08:08 50.70 50.70 50.67 50.67 0.6K
08:09 50.71 50.71 50.71 50.71 0.9K
08:10 50.70 50.71 50.70 50.71 0.6K
08:11 50.71 50.71 50.70 50.71 0.9K
08:12 50.71 50.71 50.70 50.71 2.8K
08:13 50.70 50.70 50.70 50.70 1.1K
08:14 50.71 50.71 50.70 50.70 9.8K
08:15 50.70 50.83 50.70 50.79 44.2K
08:16 50.82 50.90 50.82 50.90 23.8K
08:17 50.90 50.93 50.90 50.90 36.6K
08:18 50.93 50.93 50.90 50.90 6.4K
08:19 50.95 50.95 50.90 50.94 2.7K
08:20 50.94 50.94 50.90 50.90 10.2K
08:21 50.86 50.87 50.71 50.71 123.1K
08:22 50.74 50.74 50.74 50.74 0.2K
08:23 50.74 50.74 50.71 50.73 7.0K
08:24 50.73 50.73 50.69 50.72 4.9K
08:25 50.74 50.74 50.74 50.74 1.6K
08:26 50.74 50.75 50.74 50.75 2.1K
08:27 50.74 50.75 50.74 50.74 0.1K
08:28 50.76 50.76 50.76 50.76 0.5K
08:29 50.79 50.79 50.76 50.76 5.1K
08:30 50.81 50.81 50.81 50.81 3.5K
08:31 50.82 50.83 50.82 50.83 0.5K
08:32 50.81 50.84 50.81 50.84 4.0K
08:33 50.85 50.85 50.85 50.85 0.1K
08:34 50.85 50.86 50.85 50.86 0.1K
08:35 50.86 50.87 50.86 50.86 0.4K
08:36 50.87 50.87 50.87 50.87 26.8K
08:37 50.88 50.89 50.84 50.88 13.7K
08:38 50.89 50.90 50.88 50.90 0.2K
08:39 50.88 50.91 50.88 50.90 0.2K
08:40 50.90 50.90 50.87 50.90 0.1K
08:41 50.94 50.95 50.94 50.94 28.0K
08:42 50.91 50.95 50.90 50.90 0.5K
08:43 50.93 50.94 50.93 50.94 1.1K
08:44 50.90 50.91 50.90 50.91 0.7K
08:45 50.90 50.91 50.90 50.91 0.4K
08:46 50.91 50.91 50.86 50.86 1.3K
08:47 50.88 50.90 50.88 50.90 1.2K
08:48 50.90 50.90 50.88 50.90 1.0K
08:49 50.90 50.90 50.88 50.88 5.3K
08:50 50.89 50.89 50.89 50.89 0.0K
08:51 50.92 50.93 50.89 50.91 16.8K
08:52 50.88 50.88 50.79 50.79 62.0K
08:53 50.75 50.75 50.73 50.73 0.3K
08:54 50.77 50.77 50.72 50.72 0.3K
08:55 50.75 50.75 50.72 50.72 0.3K
08:56 50.77 50.84 50.77 50.84 51.0K
08:57 50.80 50.85 50.80 50.85 0.1K
08:58 50.85 50.85 50.85 50.85 0.0K
08:59 50.81 50.81 50.81 50.81 0.1K
09:00 50.75 50.78 50.75 50.78 7.4K
09:01 50.80 50.90 50.80 50.90 11.3K
09:02 50.91 50.91 50.87 50.89 13.2K
09:03 50.89 50.90 50.86 50.86 15.8K
09:04 50.80 50.82 50.80 50.82 8.0K
09:05 50.83 50.85 50.80 50.80 10.4K
09:06 50.80 50.84 50.80 50.84 2.0K
09:07 50.83 50.83 50.77 50.77 1.4K
09:08 50.79 50.84 50.79 50.82 1.6K
09:09 50.84 50.84 50.84 50.84 0.0K
09:10 50.85 50.87 50.85 50.87 10.2K
09:11 50.84 50.90 50.84 50.90 7.9K
09:12 50.89 50.91 50.89 50.91 8.6K
09:13 50.93 50.98 50.93 50.98 100.2K
09:14 50.98 50.98 50.97 50.97 2.7K
09:15 50.95 50.97 50.95 50.97 3.3K
09:16 50.94 50.97 50.94 50.97 6.8K
09:17 51.00 51.00 50.94 50.94 12.3K
09:18 50.94 50.94 50.94 50.94 11.7K
09:19 50.91 50.91 50.80 50.80 24.8K
09:20 50.81 50.88 50.81 50.88 1.3K
09:21 50.87 50.87 50.80 50.80 18.4K
09:22 50.78 50.83 50.78 50.80 0.3K
09:23 50.85 50.86 50.81 50.81 8.0K
09:24 50.80 50.81 50.80 50.81 8.8K
09:25 50.78 50.79 50.77 50.79 14.1K
09:26 50.71 50.76 50.71 50.76 9.3K
09:27 50.74 50.74 50.72 50.72 1.1K
09:28 50.77 50.77 50.76 50.77 30.4K
09:29 50.75 50.79 50.75 50.77 2.8K
09:31 50.80 50.80 50.78 50.78 1.0K
09:32 50.76 50.76 50.73 50.73 2.3K
09:33 50.74 50.74 50.68 50.69 8.6K
09:34 50.71 50.73 50.67 50.73 9.3K
09:35 50.68 50.72 50.67 50.67 3.0K
09:36 50.71 50.71 50.71 50.71 1.6K
09:37 50.68 50.70 50.67 50.67 0.1K
09:38 50.67 50.70 50.67 50.70 3.9K
09:39 50.70 50.71 50.68 50.68 1.5K
09:40 50.71 50.71 50.71 50.71 2.6K
09:41 50.71 50.71 50.66 50.66 15.2K
09:42 50.69 50.69 50.68 50.68 15.7K
09:43 50.67 50.67 50.67 50.67 19.4K
09:44 50.66 50.66 50.66 50.66 4.4K
09:45 50.66 50.66 50.65 50.65 7.5K
09:46 50.62 50.66 50.58 50.66 13.3K
09:47 50.66 50.67 50.66 50.67 2.5K
09:48 50.67 50.71 50.67 50.71 22.3K
09:49 50.71 50.71 50.66 50.70 0.8K
09:50 50.70 50.70 50.70 50.70 0.7K
09:51 50.70 50.70 50.69 50.70 3.1K
09:52 50.70 50.70 50.70 50.70 0.1K
09:53 50.70 50.71 50.70 50.71 5.0K
09:54 50.71 50.71 50.71 50.71 4.1K
09:55 50.71 50.71 50.70 50.71 12.9K
09:56 50.70 50.70 50.66 50.67 8.8K
09:57 50.71 50.71 50.70 50.71 0.7K
09:58 50.70 50.71 50.67 50.71 4.2K
09:59 50.71 50.71 50.71 50.71 3.7K
10:00 50.90 50.90 50.80 50.80 72.1K
10:01 50.80 50.86 50.80 50.86 45.2K
10:02 50.86 50.86 50.77 50.81 12.6K
10:03 50.85 50.90 50.85 50.85 20.5K
10:04 50.83 50.83 50.81 50.82 30.7K
10:05 50.83 50.83 50.80 50.80 7.0K
10:06 50.79 50.79 50.65 50.65 13.1K
10:07 50.70 50.75 50.68 50.74 21.5K
10:08 50.81 50.81 50.66 50.66 35.1K
10:09 50.68 50.68 50.61 50.65 43.7K
10:10 50.64 50.71 50.60 50.71 60.7K
10:11 50.72 50.72 50.65 50.69 39.1K
10:12 50.68 50.75 50.68 50.75 4.7K
10:13 50.75 50.80 50.75 50.77 11.3K
10:14 50.76 50.79 50.75 50.78 8.1K
10:15 50.75 50.80 50.72 50.72 19.2K
10:16 50.70 50.81 50.69 50.69 30.1K
10:17 50.69 50.72 50.66 50.70 60.1K
10:18 50.70 50.74 50.69 50.74 13.4K
10:19 50.72 50.77 50.72 50.72 3.2K
10:20 50.72 50.72 50.66 50.69 1.2K
10:21 50.69 50.81 50.69 50.81 66.6K
10:22 50.79 50.85 50.79 50.85 29.9K
10:23 50.89 50.89 50.85 50.88 26.5K
10:24 50.89 50.89 50.84 50.85 12.1K
10:25 50.86 50.89 50.82 50.82 12.6K
10:26 50.79 50.84 50.77 50.77 11.5K
10:27 50.77 50.81 50.77 50.81 2.8K
10:28 50.80 50.80 50.77 50.78 0.2K
10:29 50.79 50.83 50.79 50.82 0.8K
10:30 50.83 50.83 50.81 50.83 1.1K
10:31 50.88 50.91 50.88 50.88 51.3K
10:32 50.93 51.01 50.93 51.01 58.6K
10:33 51.00 51.00 50.85 50.85 160.4K
10:34 50.83 50.94 50.83 50.92 32.9K
10:35 50.94 50.94 50.88 50.88 17.5K
10:36 50.88 51.05 50.88 50.99 142.8K
10:37 51.03 51.05 50.95 50.95 59.6K
10:38 50.94 51.06 50.94 51.06 8.7K
10:39 51.00 51.00 50.92 50.96 11.9K
10:40 50.91 50.93 50.87 50.89 7.2K
10:41 50.88 51.03 50.85 51.03 16.3K
10:42 51.05 51.06 50.94 50.95 26.6K
10:43 50.95 51.03 50.95 51.02 7.9K
10:44 51.02 51.06 51.01 51.06 26.3K
10:45 51.07 51.07 51.01 51.02 6.3K
10:46 51.04 51.09 51.02 51.06 73.7K
10:47 51.05 51.05 51.00 51.00 64.9K
10:48 51.00 51.00 50.96 50.97 20.5K
10:49 50.98 51.02 50.98 51.02 37.3K
10:50 50.96 51.02 50.96 51.02 12.5K
10:51 51.00 51.03 50.98 51.02 13.0K
10:52 51.01 51.01 50.92 50.93 23.3K
10:53 50.96 50.96 50.90 50.93 20.7K
10:54 50.90 50.93 50.90 50.93 5.1K
10:55 50.95 51.01 50.95 50.98 27.3K
10:56 50.98 50.98 50.91 50.95 17.9K
10:57 50.99 50.99 50.94 50.94 10.7K
10:58 50.99 50.99 50.91 50.92 191.2K
10:59 50.94 51.00 50.94 50.98 18.2K
11:00 50.97 50.97 50.88 50.90 8.9K
11:01 50.88 50.94 50.86 50.88 101.0K
11:02 50.80 50.84 50.80 50.84 11.8K
11:03 50.84 50.88 50.84 50.88 18.8K
11:04 50.87 50.89 50.85 50.89 30.6K
11:05 50.85 50.85 50.78 50.80 20.2K
11:06 50.80 50.92 50.80 50.91 38.9K
11:07 50.89 50.90 50.84 50.84 23.6K
11:08 50.80 50.80 50.76 50.76 11.1K
11:09 50.76 50.76 50.69 50.69 85.4K
11:10 50.71 50.73 50.68 50.68 18.7K
11:11 50.68 50.75 50.68 50.71 19.0K
11:12 50.70 50.78 50.70 50.78 10.2K
11:13 50.79 50.83 50.75 50.75 18.4K
11:14 50.73 50.73 50.65 50.68 10.5K
11:15 50.67 50.74 50.62 50.74 202.7K
11:16 50.76 50.77 50.76 50.77 3.4K
11:17 50.80 50.83 50.80 50.83 13.9K
11:18 50.77 50.81 50.74 50.78 7.6K
11:19 50.76 50.76 50.74 50.74 17.8K
11:20 50.76 50.83 50.76 50.77 40.3K
11:21 50.76 50.76 50.73 50.74 1.8K
11:22 50.78 50.78 50.75 50.76 1.5K
11:23 50.73 50.77 50.73 50.74 6.2K
11:24 50.81 50.83 50.81 50.82 6.9K
11:25 50.85 50.86 50.83 50.83 15.8K
11:26 50.87 50.88 50.82 50.82 3.5K
11:27 50.83 50.90 50.82 50.90 11.0K
11:28 50.90 50.90 50.82 50.82 24.6K
11:29 50.88 50.88 50.87 50.88 7.3K
11:30 50.87 50.89 50.85 50.89 6.7K
11:31 50.89 50.89 50.82 50.82 29.4K
11:32 50.82 50.83 50.82 50.82 16.8K
11:33 50.83 50.97 50.83 50.97 21.2K
11:34 51.03 51.04 50.94 50.97 106.3K
11:35 50.98 50.99 50.94 50.94 5.6K
11:36 50.93 50.93 50.87 50.89 2.5K
11:37 50.91 50.97 50.90 50.97 2.3K
11:38 50.96 50.96 50.89 50.90 12.3K
11:39 50.93 50.93 50.82 50.82 11.5K
11:40 50.84 50.84 50.82 50.82 37.3K
11:41 50.88 50.90 50.87 50.90 9.3K
11:42 50.90 50.90 50.77 50.77 100.4K
11:43 50.76 50.82 50.76 50.77 36.8K
11:44 50.77 50.78 50.77 50.78 42.8K
11:45 50.77 50.83 50.77 50.78 290.3K
11:46 50.77 50.81 50.77 50.79 28.1K
11:47 50.79 50.83 50.79 50.83 27.9K
11:48 50.85 50.85 50.77 50.78 40.5K
11:49 50.82 50.82 50.77 50.78 23.0K
11:50 50.81 50.84 50.78 50.84 13.3K
11:51 50.85 50.90 50.83 50.90 15.7K
11:52 50.91 50.92 50.88 50.88 11.9K
11:53 50.88 50.91 50.88 50.91 7.7K
11:54 50.91 50.91 50.88 50.89 27.6K
11:55 50.89 50.93 50.89 50.90 11.0K
11:56 50.91 50.91 50.88 50.88 5.0K
11:57 50.88 50.89 50.88 50.89 68.0K
11:58 50.88 50.88 50.71 50.77 66.3K
11:59 50.77 50.78 50.77 50.78 35.5K
12:00 50.78 50.87 50.78 50.82 65.1K
12:01 50.83 50.83 50.77 50.77 48.4K
12:02 50.77 50.82 50.77 50.82 46.4K
12:03 50.78 50.82 50.78 50.81 22.8K
12:04 50.80 50.84 50.77 50.84 37.1K
12:05 50.88 50.92 50.85 50.85 38.9K
12:06 50.91 50.91 50.83 50.84 20.3K
12:07 50.85 50.85 50.79 50.79 15.8K
12:08 50.78 50.78 50.77 50.78 22.5K
12:09 50.81 50.82 50.77 50.82 45.3K
12:10 50.87 50.92 50.82 50.82 137.4K
12:11 50.80 50.83 50.80 50.83 8.9K
12:12 50.80 50.82 50.77 50.77 12.5K
12:13 50.77 50.82 50.77 50.80 43.7K
12:14 50.79 50.79 50.77 50.77 6.8K
12:15 50.77 50.78 50.77 50.78 21.1K
12:16 50.77 50.81 50.77 50.81 67.9K
12:17 50.83 50.94 50.83 50.92 40.4K
12:18 50.90 50.92 50.90 50.92 3.9K
12:19 50.89 50.94 50.89 50.93 33.0K
12:20 50.93 50.93 50.86 50.90 28.5K
12:21 50.86 50.86 50.80 50.83 10.9K
12:22 50.81 50.83 50.81 50.81 29.8K
12:23 50.86 50.99 50.86 50.94 65.6K
12:24 50.93 50.95 50.90 50.90 18.0K
12:25 50.87 50.90 50.85 50.90 12.6K
12:26 50.85 50.95 50.85 50.95 21.0K
12:27 50.96 50.96 50.90 50.92 72.7K
12:28 50.89 50.93 50.85 50.93 29.4K
12:29 50.95 50.95 50.85 50.85 13.9K
12:30 50.84 50.84 50.78 50.80 21.0K
12:31 50.75 50.75 50.67 50.67 71.3K
12:32 50.51 50.51 50.46 50.47 357.4K
12:33 50.45 50.45 50.38 50.39 98.4K
12:34 50.38 50.41 50.34 50.41 43.2K
12:35 50.41 50.45 50.41 50.45 44.2K
12:36 50.45 50.45 50.33 50.33 25.2K
12:37 50.33 50.39 50.33 50.39 84.6K
12:38 50.44 50.45 50.35 50.35 17.5K
12:39 50.34 50.34 50.30 50.34 21.5K
12:40 50.32 50.32 50.23 50.23 36.6K
12:41 50.17 50.18 50.11 50.11 63.3K
12:42 50.12 50.15 50.10 50.13 27.1K
12:43 50.10 50.18 50.10 50.18 22.4K
12:44 50.19 50.23 50.18 50.23 7.1K
12:45 50.22 50.23 50.13 50.21 34.0K
12:46 50.21 50.21 50.18 50.19 11.2K
12:47 50.19 50.24 50.19 50.23 6.8K
12:48 50.23 50.30 50.23 50.30 23.6K
12:49 50.27 50.35 50.27 50.33 55.0K
12:50 50.32 50.32 50.23 50.23 25.6K
12:51 50.20 50.28 50.20 50.27 12.6K
12:52 50.31 50.38 50.31 50.38 33.1K
12:53 50.38 50.38 50.30 50.32 43.8K
12:54 50.30 50.30 50.29 50.29 31.2K
12:55 50.25 50.33 50.21 50.28 11.6K
12:56 50.30 50.34 50.28 50.29 7.6K
12:57 50.26 50.29 50.23 50.23 15.0K
12:58 50.23 50.24 50.20 50.20 29.5K
12:59 50.20 50.24 50.19 50.24 28.3K
13:00 50.22 50.27 50.22 50.25 9.1K
13:01 50.25 50.28 50.24 50.27 29.5K
13:02 50.29 50.29 50.25 50.27 7.6K
13:03 50.27 50.27 50.22 50.27 16.1K
13:04 50.27 50.34 50.27 50.34 29.3K
13:05 50.30 50.30 50.24 50.27 8.0K
13:06 50.24 50.32 50.24 50.32 13.5K
13:07 50.32 50.33 50.27 50.29 15.1K
13:08 50.26 50.29 50.16 50.20 37.4K
13:09 50.16 50.16 50.12 50.12 18.7K
13:10 50.11 50.13 50.04 50.04 81.1K
13:11 50.00 50.02 49.89 49.93 255.7K
13:12 49.91 49.91 49.88 49.88 52.5K
13:13 49.88 49.88 49.82 49.83 73.9K
13:14 49.78 49.81 49.75 49.80 42.6K
13:15 49.76 49.76 49.74 49.76 55.0K
13:16 49.74 49.75 49.63 49.73 156.3K
13:17 49.72 49.74 49.69 49.74 40.7K
13:18 49.69 49.74 49.68 49.74 15.5K
13:19 49.74 49.84 49.74 49.74 46.5K
13:20 49.74 49.86 49.74 49.86 49.8K
13:21 49.89 49.89 49.80 49.83 68.4K
13:22 49.77 49.77 49.71 49.71 67.9K
13:23 49.72 49.79 49.72 49.77 36.4K
13:24 49.86 49.86 49.84 49.85 21.5K
13:25 49.85 49.89 49.85 49.85 18.6K
13:26 49.86 49.88 49.82 49.82 9.9K
13:27 49.77 49.78 49.66 49.67 43.7K
13:28 49.65 49.66 49.60 49.60 97.8K
13:29 49.60 49.63 49.60 49.60 52.4K
13:30 49.61 49.63 49.55 49.58 114.7K
13:31 49.58 49.59 49.52 49.52 88.4K
13:32 49.58 49.66 49.58 49.62 27.5K
13:33 49.62 49.69 49.62 49.62 86.5K
13:34 49.65 49.65 49.57 49.60 44.1K
13:35 49.61 49.64 49.56 49.58 75.4K
13:36 49.56 49.58 49.53 49.53 33.8K
13:37 49.55 49.66 49.50 49.60 59.2K
13:38 49.60 49.60 49.50 49.51 33.7K
13:39 49.52 49.60 49.50 49.60 92.6K
13:40 49.60 49.64 49.52 49.64 111.7K
13:41 49.68 49.73 49.65 49.73 61.7K
13:42 49.70 49.76 49.66 49.66 18.1K
13:43 49.70 49.77 49.70 49.70 71.5K
13:44 49.61 49.66 49.60 49.60 31.7K
13:45 49.58 49.71 49.58 49.70 25.9K
13:46 49.70 49.75 49.68 49.74 62.2K
13:47 49.75 49.75 49.64 49.64 21.9K
13:48 49.64 49.70 49.64 49.70 32.6K
13:49 49.72 49.72 49.60 49.60 107.7K
13:50 49.62 49.68 49.62 49.68 42.1K
13:51 49.71 49.71 49.58 49.60 13.2K
13:52 49.55 49.55 49.43 49.45 137.3K
13:53 49.45 49.45 49.39 49.39 67.0K
13:54 49.35 49.38 49.35 49.35 27.5K
13:55 49.38 49.41 49.31 49.31 133.0K
13:56 49.23 49.23 49.13 49.13 270.4K
13:57 49.16 49.16 49.09 49.14 43.5K
13:58 49.16 49.29 49.16 49.23 80.5K
13:59 49.26 49.28 49.21 49.28 35.1K
14:00 49.30 49.33 49.26 49.33 14.9K
14:01 49.27 49.34 49.27 49.32 22.1K
14:02 49.28 49.44 49.28 49.43 53.8K
14:03 49.40 49.40 49.35 49.35 62.5K
14:04 49.31 49.35 49.31 49.35 11.7K
14:05 49.33 49.33 49.21 49.22 81.5K
14:06 49.22 49.22 49.11 49.17 89.1K
14:07 49.16 49.23 49.14 49.15 80.4K
14:08 49.16 49.35 49.16 49.35 89.3K
14:09 49.35 49.35 49.24 49.24 48.7K
14:10 49.24 49.32 49.23 49.25 27.6K
14:11 49.29 49.32 49.22 49.32 68.1K
14:12 49.32 49.32 49.16 49.16 42.0K
14:13 49.16 49.28 49.16 49.28 19.5K
14:14 49.24 49.24 49.10 49.15 43.0K
14:15 49.14 49.14 49.10 49.10 17.4K
14:16 49.08 49.15 49.05 49.15 27.1K
14:17 49.07 49.13 49.07 49.11 23.5K
14:18 49.14 49.28 49.14 49.28 72.0K
14:19 49.26 49.35 49.23 49.35 94.7K
14:20 49.38 49.45 49.34 49.34 90.4K
14:21 49.34 49.35 49.31 49.31 35.7K
14:22 49.30 49.30 49.21 49.21 41.9K
14:23 49.27 49.30 49.21 49.30 47.4K
14:24 49.31 49.33 49.28 49.28 17.1K
14:25 49.31 49.36 49.31 49.32 20.1K
14:26 49.32 49.32 49.16 49.16 54.9K
14:27 49.08 49.16 49.06 49.06 166.3K
14:28 49.06 49.10 49.03 49.10 23.0K
14:29 49.12 49.12 49.04 49.04 44.0K
14:30 49.01 49.04 49.01 49.04 163.6K
14:31 49.02 49.02 49.00 49.02 133.5K
14:32 49.00 49.00 48.88 48.92 189.0K
14:33 48.90 49.07 48.86 48.94 303.2K
14:34 49.12 49.12 48.98 48.98 102.6K
14:35 49.04 49.11 48.97 48.97 54.7K
14:36 48.99 49.15 48.98 49.11 37.3K
14:37 49.10 49.13 49.06 49.13 7.6K
14:38 49.10 49.17 49.09 49.14 27.5K
14:39 49.18 49.29 49.12 49.25 114.3K
14:40 49.25 49.27 49.21 49.22 27.3K
14:41 49.24 49.36 49.24 49.35 57.4K
14:42 49.35 49.42 49.31 49.42 93.4K
14:43 49.43 49.44 49.33 49.38 27.4K
14:44 49.38 49.38 49.28 49.28 17.4K
14:45 49.29 49.40 49.29 49.39 19.9K
14:46 49.36 49.44 49.36 49.43 32.2K
14:47 49.44 49.44 49.40 49.42 32.3K
14:48 49.52 49.55 49.44 49.48 65.1K
14:49 49.40 49.40 49.28 49.28 118.6K
14:50 49.30 49.30 49.24 49.26 49.9K
14:51 49.22 49.30 49.22 49.30 19.4K
14:52 49.30 49.30 49.29 49.30 27.0K
14:53 49.30 49.30 49.27 49.27 50.4K
14:54 49.22 49.26 49.20 49.20 61.2K
14:55 49.21 49.27 49.21 49.27 14.9K
14:56 49.30 49.30 49.20 49.20 8.8K
14:57 49.18 49.22 49.15 49.20 17.2K
14:58 49.24 49.27 49.20 49.26 19.9K
14:59 49.30 49.35 49.30 49.35 54.6K
15:00 49.33 49.42 49.33 49.38 28.2K
15:01 49.41 49.48 49.41 49.47 12.5K
15:02 49.48 49.58 49.48 49.54 74.9K
15:03 49.56 49.60 49.53 49.53 33.3K
15:04 49.53 49.53 49.48 49.48 12.1K
15:05 49.40 49.43 49.35 49.43 44.2K
15:06 49.39 49.40 49.24 49.27 63.6K
15:07 49.24 49.32 49.24 49.32 54.4K
15:08 49.32 49.34 49.28 49.28 8.8K
15:09 49.32 49.32 49.20 49.20 36.6K
15:10 49.20 49.38 49.20 49.38 51.4K
15:11 49.38 49.39 49.36 49.38 17.0K
15:12 49.37 49.37 49.30 49.30 8.6K
15:13 49.31 49.34 49.29 49.34 27.3K
15:14 49.34 49.35 49.30 49.33 74.2K
15:15 49.34 49.35 49.30 49.30 11.4K
15:16 49.28 49.30 49.28 49.30 10.5K
15:17 49.30 49.30 49.29 49.29 24.1K
15:18 49.29 49.29 49.27 49.27 14.3K
15:19 49.27 49.27 49.26 49.27 42.6K
15:20 49.28 49.30 49.28 49.30 5.2K
15:21 49.30 49.33 49.30 49.32 23.7K
15:22 49.35 49.45 49.35 49.45 45.4K
15:23 49.45 49.47 49.45 49.46 32.1K
15:24 49.46 49.50 49.46 49.46 28.5K
15:25 49.45 49.58 49.45 49.56 144.3K
15:26 49.56 49.56 49.50 49.50 36.2K
15:27 49.53 49.59 49.53 49.59 13.6K
15:28 49.74 49.75 49.72 49.75 164.3K
15:29 49.77 49.77 49.70 49.70 25.5K
15:30 49.71 49.71 49.71 49.71 9.5K
15:31 49.65 49.72 49.65 49.72 42.3K
15:32 49.75 49.75 49.73 49.73 16.6K
15:33 49.74 49.78 49.74 49.78 37.4K
15:34 49.75 50.14 49.75 50.14 599.0K
15:35 50.09 50.16 50.09 50.12 54.2K
15:36 50.10 50.11 50.00 50.03 133.9K
15:37 49.94 49.94 49.91 49.91 98.5K
15:38 49.90 49.94 49.87 49.87 29.7K
15:39 49.92 49.94 49.87 49.87 13.5K
15:40 49.94 50.03 49.94 50.01 65.1K
15:41 50.05 50.05 50.01 50.04 6.3K
15:42 50.03 50.06 50.01 50.01 36.8K
15:43 50.08 50.12 50.07 50.12 43.2K
15:44 50.13 50.13 50.06 50.10 17.1K
15:45 50.10 50.15 50.04 50.08 16.8K
15:46 50.06 50.13 50.06 50.10 135.5K
15:47 50.09 50.11 50.02 50.02 5.7K
15:48 50.06 50.11 50.06 50.11 16.3K
15:49 50.11 50.11 50.00 50.00 65.5K
15:50 49.99 49.99 49.96 49.98 21.9K
15:51 49.99 49.99 49.95 49.96 11.5K
15:52 49.96 50.00 49.93 49.96 5.5K
15:53 49.92 49.96 49.92 49.96 56.4K
15:54 49.98 50.10 49.93 50.10 38.0K
15:55 50.10 50.10 50.07 50.07 4.9K
15:56 50.10 50.16 50.08 50.13 26.4K
15:57 50.09 50.09 50.00 50.01 10.9K
15:58 50.00 50.00 49.93 49.95 29.7K
15:59 49.94 49.95 49.90 49.90 9.6K
16:00 49.90 49.97 49.87 49.94 27.1K
16:01 50.02 50.07 50.02 50.07 22.8K
16:02 50.30 50.30 50.21 50.30 151.5K
16:03 50.37 50.40 50.32 50.40 33.8K
16:04 50.45 50.48 50.45 50.48 24.0K
16:05 50.42 50.48 50.42 50.45 69.8K
16:06 50.49 50.52 50.39 50.39 66.4K
16:07 50.45 50.45 50.37 50.37 12.6K
16:08 50.36 50.50 50.36 50.39 19.1K
16:09 50.39 50.39 50.29 50.38 33.7K
16:10 50.38 50.38 50.35 50.35 8.1K
16:11 50.33 50.34 50.22 50.23 12.2K
16:12 50.21 50.24 50.18 50.19 31.4K
16:13 50.17 50.21 50.17 50.18 51.2K
16:14 50.19 50.19 50.08 50.08 27.1K
16:15 50.13 50.14 50.12 50.14 5.3K
16:16 50.06 50.28 50.06 50.28 40.8K
16:17 50.29 50.29 50.14 50.20 35.7K
16:18 50.25 50.32 50.25 50.30 22.4K
16:19 50.28 50.28 50.17 50.24 18.8K
16:20 50.24 50.27 50.23 50.27 7.5K
16:21 50.28 50.28 50.27 50.28 3.9K
16:22 50.29 50.29 50.14 50.17 44.6K
16:23 50.16 50.17 50.15 50.15 14.1K
16:24 50.17 50.17 50.13 50.16 5.6K
16:25 50.15 50.15 50.12 50.13 4.5K
16:26 50.13 50.16 50.13 50.16 3.9K
16:27 50.09 50.10 49.91 49.93 129.8K
16:28 49.89 49.93 49.81 49.87 138.2K
16:29 49.81 49.88 49.79 49.80 78.0K
16:30 49.83 49.92 49.83 49.88 54.4K
16:31 49.91 49.91 49.87 49.87 38.8K
16:32 49.89 49.90 49.84 49.84 23.5K
16:33 49.86 49.93 49.86 49.93 32.9K
16:34 49.93 49.94 49.91 49.94 5.6K
16:35 49.95 49.96 49.95 49.96 16.7K
16:36 49.95 49.95 49.85 49.89 6.9K
16:37 49.89 49.90 49.88 49.89 32.7K
16:38 49.88 49.90 49.88 49.90 18.1K
16:39 49.89 49.89 49.86 49.86 19.1K
16:40 49.83 49.83 49.68 49.71 94.6K
16:41 49.71 49.75 49.66 49.75 194.2K
16:42 49.68 49.68 49.58 49.58 351.8K
16:43 49.55 49.60 49.55 49.56 42.1K
16:44 49.58 49.61 49.58 49.61 22.6K
16:45 49.61 49.62 49.61 49.62 29.7K
16:46 49.65 49.70 49.65 49.67 31.3K
16:47 49.66 49.67 49.63 49.65 16.4K
16:48 49.65 49.69 49.65 49.69 5.9K
16:49 49.70 49.70 49.67 49.67 16.8K
16:50 49.69 49.70 49.69 49.69 14.3K
16:51 49.70 49.70 49.68 49.70 23.0K
16:52 49.68 49.70 49.68 49.70 14.3K
16:53 49.70 49.70 49.69 49.70 12.6K
16:54 49.70 49.70 49.70 49.70 7.8K
16:55 49.70 49.71 49.69 49.70 35.9K
16:56 49.70 49.70 49.65 49.65 39.0K
16:57 49.68 49.68 49.56 49.56 7.3K
16:58 49.62 49.72 49.62 49.72 35.3K
16:59 49.67 49.67 49.64 49.67 9.4K
17:00 49.69 49.75 49.69 49.72 48.3K
17:01 49.72 49.76 49.72 49.76 10.3K
17:02 49.77 49.84 49.74 49.84 22.3K
17:03 49.82 49.89 49.82 49.89 65.1K
17:04 49.89 49.91 49.80 49.80 45.7K
17:05 49.77 49.79 49.75 49.79 10.8K
17:06 49.77 49.80 49.74 49.75 9.9K
17:07 49.71 49.71 49.65 49.68 36.4K
17:08 49.69 49.71 49.68 49.71 4.9K
17:09 49.70 49.74 49.70 49.73 8.3K
17:10 49.73 49.73 49.69 49.72 7.4K
17:11 49.81 49.81 49.80 49.81 40.9K
17:12 49.81 49.83 49.81 49.83 8.3K
17:13 49.83 49.84 49.79 49.79 35.8K
17:14 49.81 49.86 49.81 49.85 30.4K
17:15 49.84 49.89 49.80 49.89 18.2K
17:16 49.93 49.96 49.93 49.96 34.8K
17:17 49.97 50.07 49.97 50.04 59.8K
17:18 49.95 50.04 49.95 49.99 37.3K
17:19 50.00 50.00 49.91 49.92 19.4K
17:20 49.90 50.02 49.90 50.02 5.6K
17:21 49.99 50.01 49.98 50.01 7.9K
17:22 50.00 50.02 49.98 49.98 7.4K
17:23 49.99 50.00 49.93 49.94 21.3K
17:24 49.93 49.93 49.86 49.87 16.3K
17:25 49.86 49.86 49.76 49.76 20.3K
17:26 49.79 49.80 49.69 49.71 16.4K
17:27 49.66 49.69 49.60 49.60 28.2K
17:28 49.59 49.59 49.51 49.51 59.0K
17:29 49.54 49.68 49.53 49.63 45.1K
17:30 49.61 49.61 49.57 49.57 52.4K
17:31 49.55 49.57 49.49 49.57 31.3K
17:32 49.55 49.58 49.55 49.58 19.1K
17:33 49.58 49.58 49.55 49.58 55.7K
17:34 49.58 49.58 49.55 49.58 12.0K
17:35 49.55 49.67 49.55 49.67 16.1K
17:36 49.64 49.69 49.63 49.68 6.2K
17:37 49.66 49.66 49.63 49.63 12.9K
17:38 49.66 49.68 49.65 49.65 15.1K
17:39 49.64 49.70 49.63 49.67 7.9K
17:40 49.65 49.65 49.54 49.54 23.8K
17:41 49.50 49.52 49.45 49.52 80.1K
17:42 49.48 49.57 49.48 49.55 21.4K
17:43 49.49 49.50 49.45 49.50 13.4K
17:44 49.50 49.68 49.50 49.64 68.9K
17:45 49.62 49.64 49.55 49.58 11.6K
17:46 49.57 49.59 49.57 49.57 16.8K
17:47 49.58 49.59 49.58 49.59 17.6K
17:48 49.62 49.66 49.58 49.58 44.3K
17:49 49.55 49.55 49.49 49.49 22.3K
17:50 49.45 49.52 49.45 49.46 31.8K
17:51 49.45 49.50 49.45 49.50 38.5K
17:52 49.50 49.50 49.44 49.50 8.5K
17:53 49.53 49.53 49.42 49.42 29.5K
17:54 49.38 49.38 49.30 49.33 77.9K
17:55 49.27 49.28 49.24 49.26 78.5K
17:56 49.22 49.22 49.13 49.13 72.8K
17:57 49.18 49.20 49.16 49.16 33.1K
17:58 49.18 49.20 49.17 49.20 57.0K
17:59 49.20 49.31 49.20 49.21 42.5K
18:00 49.28 49.28 49.20 49.23 24.4K
18:01 49.26 49.27 49.21 49.27 31.6K
18:02 49.35 49.50 49.35 49.48 74.0K
18:03 49.47 49.50 49.41 49.50 20.9K
18:04 49.53 49.63 49.51 49.63 31.7K
18:05 49.63 49.63 49.48 49.48 23.4K
18:06 49.50 49.60 49.50 49.60 16.7K
18:07 49.60 49.60 49.56 49.56 62.3K
18:08 49.57 49.59 49.52 49.59 26.0K
18:09 49.59 49.60 49.59 49.60 18.6K
18:10 49.60 49.66 49.60 49.64 20.4K
18:11 49.60 49.64 49.58 49.61 22.7K
18:12 49.59 49.67 49.57 49.64 12.7K
18:13 49.65 49.76 49.65 49.76 36.7K
18:14 49.77 49.81 49.73 49.80 18.8K
18:15 49.87 49.90 49.71 49.75 37.0K
18:16 49.74 49.74 49.68 49.70 9.3K
18:17 49.68 49.70 49.68 49.70 47.5K
18:18 49.70 49.72 49.70 49.71 13.9K
18:19 49.71 49.75 49.66 49.66 17.5K
18:20 49.61 49.62 49.53 49.62 73.6K
18:21 49.64 49.67 49.59 49.62 11.8K
18:22 49.57 49.60 49.57 49.60 3.7K
18:23 49.60 49.60 49.56 49.56 4.7K
18:24 49.53 49.56 49.53 49.56 5.3K
18:25 49.57 49.57 49.48 49.48 9.3K
18:26 49.47 49.51 49.47 49.47 23.1K
18:27 49.50 49.50 49.43 49.43 4.2K
18:28 49.49 49.54 49.49 49.52 13.0K
18:29 49.52 49.60 49.52 49.60 6.6K
18:30 49.59 49.59 49.49 49.50 25.2K
18:31 49.51 49.51 49.47 49.47 21.2K
18:32 49.43 49.45 49.41 49.42 15.6K
18:33 49.45 49.53 49.45 49.51 12.0K
18:34 49.45 49.47 49.42 49.42 3.6K
18:35 49.44 49.45 49.42 49.45 2.9K
18:36 49.43 49.45 49.40 49.40 18.3K
18:37 49.40 49.41 49.40 49.40 22.6K
18:38 49.43 49.43 49.40 49.42 4.5K
18:39 49.45 49.45 49.41 49.41 1.3K
18:45 49.40 49.40 49.40 49.40 10.4K
18:46 49.40 49.40 49.40 49.40 0.0K
18:47 49.40 49.40 49.40 49.40 0.0K
18:48 49.40 49.40 49.40 49.40 0.0K
19:04 49.41 49.41 49.41 49.41 1.0K
19:05 49.47 49.47 49.40 49.45 13.8K
19:06 49.48 49.49 49.48 49.49 1.7K
19:07 49.50 49.52 49.50 49.52 2.3K
19:08 49.54 49.57 49.54 49.56 1.7K
19:09 49.53 49.59 49.53 49.59 5.0K
19:10 49.57 49.57 49.46 49.50 24.0K
19:11 49.45 49.45 49.38 49.38 24.3K
19:12 49.31 49.38 49.31 49.38 30.0K
19:13 49.38 49.38 49.31 49.31 10.3K
19:14 49.31 49.32 49.30 49.31 23.2K
19:15 49.36 49.43 49.36 49.39 74.7K
19:16 49.43 49.49 49.40 49.47 35.8K
19:17 49.49 49.49 49.48 49.48 0.2K
19:18 49.45 49.45 49.42 49.45 22.7K
19:19 49.45 49.50 49.45 49.50 2.6K
19:20 49.48 49.48 49.38 49.38 6.9K
19:21 49.38 49.45 49.38 49.45 3.3K
19:22 49.45 49.45 49.42 49.45 1.1K
19:23 49.44 49.50 49.44 49.50 9.3K
19:24 49.47 49.55 49.42 49.55 178.3K
19:25 49.51 49.55 49.51 49.54 25.3K
19:26 49.56 49.56 49.56 49.56 0.3K
19:27 49.56 49.60 49.56 49.60 31.7K
19:28 49.55 49.58 49.55 49.57 3.2K
19:29 49.56 49.56 49.42 49.43 72.0K
19:30 49.42 49.42 49.26 49.26 87.4K
19:31 49.25 49.26 49.25 49.26 21.5K
19:32 49.16 49.19 49.16 49.18 30.5K
19:33 49.10 49.10 49.03 49.03 215.1K
19:34 49.03 49.06 49.03 49.06 5.7K
19:35 49.06 49.06 49.06 49.06 7.4K
19:36 49.07 49.10 49.07 49.10 37.7K
19:37 49.10 49.10 49.09 49.09 8.9K
19:38 49.10 49.20 49.09 49.20 40.1K
19:39 49.28 49.29 49.26 49.26 26.7K
19:40 49.26 49.26 49.20 49.20 21.2K
19:41 49.20 49.27 49.20 49.24 33.8K
19:42 49.28 49.33 49.28 49.33 29.6K
19:43 49.33 49.33 49.31 49.33 4.5K
19:44 49.33 49.33 49.31 49.32 0.8K
19:45 49.29 49.29 49.23 49.23 150.9K
19:46 49.23 49.23 49.19 49.21 25.0K
19:47 49.19 49.19 49.15 49.16 32.0K
19:48 49.16 49.16 49.10 49.11 5.9K
19:49 49.11 49.14 49.11 49.13 14.2K
19:50 49.13 49.15 49.13 49.15 2.9K
19:51 49.14 49.15 49.12 49.15 6.6K
19:52 49.14 49.16 49.14 49.16 9.9K
19:53 49.16 49.17 49.16 49.16 14.9K
19:54 49.17 49.17 49.16 49.16 2.5K
19:55 49.15 49.15 49.12 49.12 9.7K
19:56 49.12 49.17 49.12 49.12 15.6K
19:57 49.13 49.14 49.13 49.14 5.3K
19:58 49.11 49.12 49.06 49.06 11.3K
19:59 49.02 49.05 49.02 49.04 30.3K
20:00 49.05 49.08 49.05 49.08 8.1K
20:01 49.05 49.07 49.05 49.07 0.3K
20:02 49.08 49.09 49.07 49.09 1.8K
20:03 49.09 49.09 49.08 49.08 1.6K
20:04 49.07 49.07 49.03 49.03 7.5K
20:05 49.04 49.04 49.02 49.02 34.4K
20:06 49.04 49.06 49.02 49.02 25.0K
20:07 49.04 49.04 49.02 49.03 11.7K
20:08 49.03 49.03 49.01 49.01 28.1K
20:09 49.01 49.01 48.91 48.92 211.5K
20:10 48.90 48.97 48.90 48.95 43.9K
20:11 48.99 49.01 48.98 48.98 30.6K
20:12 49.10 49.18 49.07 49.18 48.7K
20:13 49.13 49.18 49.13 49.18 6.5K
20:14 49.18 49.19 49.07 49.11 10.5K
20:15 49.05 49.07 49.05 49.07 15.4K
20:16 49.10 49.12 49.04 49.04 40.9K
20:17 49.06 49.06 49.03 49.04 2.2K
20:18 49.06 49.08 49.06 49.08 5.8K
20:19 49.08 49.10 49.05 49.06 9.3K
20:20 49.06 49.12 49.06 49.12 19.8K
20:21 49.11 49.21 49.11 49.21 129.4K
20:22 49.20 49.23 49.20 49.23 18.5K
20:23 49.20 49.22 49.20 49.22 5.7K
20:24 49.19 49.19 49.11 49.13 6.2K
20:25 49.14 49.26 49.11 49.26 19.8K
20:26 49.26 49.30 49.26 49.30 6.2K
20:27 49.32 49.35 49.32 49.35 34.0K
20:28 49.30 49.30 49.27 49.29 6.8K
20:29 49.29 49.39 49.29 49.38 8.6K
20:30 49.38 49.40 49.24 49.24 7.4K
20:31 49.26 49.26 49.25 49.25 1.6K
20:32 49.25 49.26 49.24 49.26 9.3K
20:33 49.24 49.26 49.22 49.23 12.7K
20:34 49.23 49.26 49.22 49.25 9.4K
20:35 49.25 49.30 49.25 49.29 2.6K
20:36 49.31 49.31 49.28 49.31 5.9K
20:37 49.32 49.38 49.30 49.31 51.9K
20:38 49.34 49.34 49.33 49.33 8.7K
20:39 49.35 49.35 49.22 49.25 17.7K
20:40 49.30 49.37 49.30 49.33 4.4K
20:41 49.33 49.33 49.30 49.30 2.9K
20:42 49.30 49.33 49.29 49.33 10.3K
20:43 49.34 49.37 49.33 49.35 6.6K
20:44 49.36 49.37 49.34 49.37 5.4K
20:45 49.35 49.36 49.35 49.36 9.0K
20:46 49.36 49.36 49.30 49.30 4.7K
20:47 49.31 49.31 49.25 49.25 1.6K
20:48 49.25 49.29 49.25 49.29 1.4K
20:49 49.27 49.31 49.25 49.29 48.3K
20:50 49.29 49.35 49.28 49.35 8.8K
20:51 49.37 49.38 49.37 49.38 3.4K
20:52 49.38 49.41 49.38 49.41 9.0K
20:53 49.45 49.45 49.37 49.37 9.9K
20:54 49.38 49.38 49.34 49.34 1.2K
20:55 49.39 49.39 49.37 49.37 3.6K
20:56 49.37 49.37 49.34 49.34 1.6K
20:57 49.34 49.34 49.25 49.28 81.5K
20:58 49.28 49.29 49.27 49.29 10.7K
20:59 49.29 49.29 49.28 49.29 9.2K
21:00 49.29 49.29 49.29 49.29 0.2K
21:01 49.30 49.30 49.30 49.30 18.5K
21:02 49.30 49.30 49.30 49.30 5.6K
21:03 49.30 49.37 49.30 49.37 14.6K
21:04 49.46 49.48 49.46 49.48 33.4K
21:05 49.48 49.60 49.48 49.60 41.8K
21:06 49.52 49.59 49.50 49.50 27.8K
21:07 49.53 49.55 49.50 49.53 2.5K
21:08 49.57 49.57 49.50 49.55 7.3K
21:09 49.54 49.54 49.50 49.50 2.5K
21:10 49.58 49.58 49.56 49.58 7.5K
21:11 49.60 49.60 49.54 49.60 2.1K
21:12 49.51 49.52 49.51 49.51 13.5K
21:13 49.51 49.58 49.51 49.58 17.4K
21:14 49.57 49.58 49.57 49.58 0.3K
21:15 49.58 49.58 49.56 49.56 1.5K
21:16 49.58 49.58 49.55 49.55 26.3K
21:17 49.56 49.56 49.54 49.54 0.4K
21:18 49.51 49.54 49.51 49.51 6.2K
21:19 49.51 49.54 49.51 49.54 2.6K
21:20 49.51 49.55 49.51 49.54 0.8K
21:21 49.54 49.54 49.43 49.43 46.7K
21:22 49.41 49.42 49.36 49.36 5.9K
21:23 49.33 49.33 49.28 49.30 17.6K
21:24 49.31 49.33 49.31 49.33 0.3K
21:25 49.33 49.35 49.33 49.35 0.5K
21:26 49.37 49.37 49.32 49.32 0.4K
21:27 49.34 49.38 49.33 49.33 8.0K
21:28 49.33 49.33 49.23 49.23 12.6K
21:29 49.24 49.24 49.22 49.24 3.3K
21:30 49.22 49.23 49.22 49.23 2.9K
21:31 49.23 49.23 49.21 49.21 2.1K
21:32 49.22 49.23 49.21 49.23 2.5K
21:33 49.23 49.23 49.22 49.22 0.8K
21:34 49.22 49.25 49.22 49.25 5.3K
21:35 49.25 49.25 49.25 49.25 1.2K
21:36 49.25 49.26 49.24 49.26 3.9K
21:37 49.26 49.27 49.26 49.27 1.9K
21:38 49.25 49.29 49.25 49.29 5.0K
21:39 49.29 49.30 49.29 49.30 2.4K
21:40 49.30 49.37 49.30 49.32 4.8K
21:41 49.34 49.39 49.34 49.39 26.5K
21:42 49.39 49.39 49.34 49.37 1.7K
21:43 49.37 49.37 49.26 49.26 46.6K
21:44 49.27 49.27 49.24 49.25 6.2K
21:45 49.24 49.24 49.21 49.22 17.8K
21:46 49.22 49.22 49.21 49.22 2.9K
21:47 49.22 49.22 49.22 49.22 4.0K
21:48 49.22 49.22 49.22 49.22 2.7K
21:49 49.22 49.24 49.22 49.24 7.4K
21:50 49.24 49.32 49.24 49.32 5.5K
21:51 49.30 49.34 49.30 49.31 0.2K
21:52 49.30 49.31 49.30 49.31 5.1K
21:53 49.31 49.37 49.30 49.36 8.1K
21:54 49.37 49.37 49.36 49.37 1.0K
21:55 49.37 49.37 49.37 49.37 0.5K
21:56 49.36 49.37 49.36 49.37 2.5K
21:57 49.37 49.40 49.37 49.40 12.1K
21:58 49.41 49.41 49.40 49.41 0.2K
21:59 49.42 49.42 49.40 49.40 7.1K
22:00 49.43 49.43 49.43 49.43 2.3K
22:01 49.40 49.40 49.30 49.32 2.8K
22:02 49.34 49.34 49.30 49.30 0.4K
22:03 49.28 49.28 49.23 49.23 19.1K
22:04 49.22 49.26 49.22 49.26 1.7K
22:05 49.27 49.29 49.25 49.29 0.4K
22:06 49.30 49.30 49.30 49.30 1.1K
22:07 49.30 49.33 49.30 49.33 0.4K
22:08 49.34 49.36 49.34 49.36 2.8K
22:09 49.36 49.36 49.36 49.36 0.1K
22:10 49.32 49.35 49.32 49.35 0.5K
22:11 49.34 49.38 49.33 49.38 1.2K
22:12 49.40 49.40 49.39 49.39 3.7K
22:13 49.40 49.40 49.39 49.40 0.3K
22:14 49.40 49.40 49.39 49.39 3.0K
22:15 49.40 49.40 49.39 49.40 0.3K
22:16 49.41 49.50 49.41 49.50 14.7K
22:17 49.49 49.56 49.49 49.52 24.9K
22:18 49.52 49.55 49.52 49.52 0.7K
22:19 49.52 49.53 49.50 49.53 3.7K
22:20 49.53 49.53 49.51 49.51 0.1K
22:21 49.51 49.51 49.44 49.44 1.4K
22:22 49.44 49.44 49.44 49.44 0.0K
22:23 49.44 49.45 49.44 49.45 0.7K
22:24 49.45 49.45 49.43 49.43 0.5K
22:25 49.42 49.43 49.41 49.41 2.4K
22:26 49.40 49.40 49.40 49.40 0.3K
22:27 49.39 49.40 49.39 49.39 1.1K
22:28 49.39 49.40 49.39 49.40 1.0K
22:29 49.39 49.39 49.31 49.31 14.4K
22:30 49.33 49.33 49.31 49.32 3.3K
22:31 49.33 49.33 49.33 49.33 0.4K
22:32 49.32 49.32 49.31 49.31 7.5K
22:33 49.32 49.32 49.32 49.32 0.7K
22:34 49.32 49.32 49.30 49.30 0.9K
22:35 49.30 49.30 49.29 49.29 1.2K
22:36 49.30 49.30 49.30 49.30 0.9K
22:37 49.29 49.30 49.29 49.30 30.3K
22:38 49.30 49.31 49.30 49.31 0.8K
22:39 49.31 49.32 49.31 49.32 0.5K
22:40 49.32 49.32 49.30 49.32 1.9K
22:41 49.32 49.32 49.26 49.26 4.3K
22:42 49.29 49.29 49.28 49.28 1.4K
22:43 49.27 49.27 49.27 49.27 0.0K
22:44 49.25 49.27 49.25 49.27 0.1K
22:45 49.27 49.27 49.25 49.27 0.2K
22:46 49.27 49.27 49.25 49.25 6.8K
22:47 49.24 49.27 49.24 49.27 12.4K
22:48 49.27 49.27 49.27 49.27 2.8K
22:49 49.25 49.25 49.25 49.25 1.3K
22:50 49.25 49.25 49.23 49.23 1.1K
22:51 49.23 49.25 49.22 49.22 20.1K
22:52 49.22 49.24 49.21 49.22 7.5K
22:53 49.22 49.24 49.22 49.22 1.2K
22:54 49.23 49.24 49.23 49.23 4.4K
22:55 49.24 49.24 49.23 49.23 0.4K
22:56 49.23 49.23 49.21 49.21 11.2K
22:57 49.20 49.21 49.20 49.21 0.8K
22:58 49.22 49.23 49.22 49.23 0.4K
22:59 49.20 49.20 49.16 49.16 30.1K
23:00 49.13 49.13 49.13 49.13 16.1K
23:01 49.11 49.11 49.09 49.09 25.2K
23:02 49.09 49.09 49.03 49.03 31.3K
23:03 49.05 49.05 49.00 49.00 25.7K
23:04 49.00 49.01 49.00 49.00 18.6K
23:05 49.00 49.00 48.99 48.99 16.5K
23:06 48.99 49.00 48.99 49.00 2.5K
23:07 48.97 48.97 48.94 48.94 36.9K
23:08 48.94 48.94 48.89 48.89 26.1K
23:09 48.89 48.89 48.88 48.89 8.2K
23:10 48.88 48.93 48.88 48.90 21.4K
23:11 48.91 48.99 48.91 48.91 140.0K
23:12 48.89 48.92 48.89 48.90 1.8K
23:13 48.90 48.90 48.87 48.87 54.3K
23:14 48.88 48.88 48.87 48.88 5.3K
23:15 48.88 48.89 48.88 48.89 7.2K
23:16 48.90 48.90 48.87 48.89 16.0K
23:17 48.89 48.90 48.87 48.87 16.0K
23:18 48.90 48.90 48.87 48.90 2.6K
23:19 48.85 48.85 48.81 48.81 33.9K
23:20 48.81 48.83 48.77 48.81 37.7K
23:21 48.82 48.86 48.80 48.86 20.6K
23:22 48.87 48.88 48.85 48.88 32.1K
23:23 48.87 48.92 48.87 48.92 14.0K
23:24 48.91 48.92 48.89 48.92 0.8K
23:25 48.88 48.94 48.85 48.92 68.3K
23:26 48.88 48.88 48.86 48.88 4.6K
23:27 48.88 48.88 48.76 48.76 42.9K
23:28 48.76 48.79 48.72 48.79 110.7K
23:29 48.82 48.84 48.80 48.80 6.7K
23:30 48.80 48.83 48.80 48.82 3.2K
23:31 48.79 48.82 48.73 48.80 88.7K
23:32 48.83 48.84 48.80 48.83 2.6K
23:33 48.78 48.84 48.78 48.82 5.7K
23:34 48.81 48.86 48.81 48.86 12.0K
23:35 48.86 48.86 48.86 48.86 59.5K
23:36 48.85 48.91 48.85 48.91 14.5K
23:37 48.91 48.91 48.87 48.89 22.2K
23:38 48.84 48.84 48.80 48.81 19.1K
23:39 48.78 48.78 48.74 48.75 17.6K
23:40 48.75 48.75 48.73 48.73 8.0K
23:41 48.73 48.77 48.73 48.77 4.6K
23:42 48.77 48.77 48.76 48.76 5.5K
23:43 48.76 48.78 48.76 48.77 5.3K
23:44 48.78 48.78 48.78 48.78 6.5K
23:45 48.78 48.86 48.78 48.86 43.7K
23:46 48.86 48.86 48.79 48.79 4.6K
23:47 48.79 48.85 48.79 48.85 1.4K
23:48 48.80 48.86 48.76 48.79 43.7K
23:49 48.75 48.81 48.75 48.81 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available