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 49.47 49.47 49.47 49.47 1.0K
07:00 49.54 49.75 49.54 49.70 67.2K
07:01 49.64 49.79 49.64 49.65 16.8K
07:02 49.66 49.70 49.66 49.70 12.8K
07:03 49.72 49.72 49.69 49.71 7.2K
07:04 49.72 49.72 49.66 49.66 5.8K
07:05 49.72 49.72 49.66 49.66 1.5K
07:06 49.62 49.65 49.61 49.63 5.4K
07:07 49.62 49.62 49.58 49.60 19.1K
07:08 49.60 49.63 49.60 49.60 0.5K
07:09 49.60 49.60 49.60 49.60 0.1K
07:10 49.63 49.63 49.63 49.63 2.0K
07:11 49.64 49.68 49.61 49.68 6.1K
07:12 49.63 49.66 49.63 49.66 1.8K
07:13 49.68 49.69 49.68 49.69 2.3K
07:14 49.65 49.69 49.65 49.69 0.1K
07:15 49.69 49.69 49.66 49.66 3.0K
07:16 49.66 49.66 49.66 49.66 5.0K
07:17 49.67 49.70 49.67 49.67 1.9K
07:18 49.69 49.69 49.69 49.69 0.0K
07:19 49.69 49.69 49.69 49.69 0.0K
07:20 49.66 49.66 49.66 49.66 0.2K
07:21 49.66 49.66 49.66 49.66 3.6K
07:22 49.66 49.66 49.65 49.65 2.0K
07:23 49.65 49.65 49.61 49.61 10.2K
07:24 49.63 49.63 49.63 49.63 0.4K
07:25 49.65 49.65 49.65 49.65 0.3K
07:26 49.63 49.63 49.63 49.63 2.8K
07:27 49.61 49.61 49.61 49.61 0.2K
07:28 49.61 49.61 49.61 49.61 0.0K
07:29 49.61 49.61 49.60 49.60 0.3K
07:30 49.61 49.61 49.60 49.60 1.4K
07:31 49.61 49.61 49.61 49.61 1.2K
07:32 49.60 49.64 49.60 49.64 2.6K
07:33 49.65 49.65 49.65 49.65 0.3K
07:34 49.64 49.64 49.64 49.64 0.0K
07:35 49.64 49.64 49.64 49.64 0.5K
07:36 49.64 49.64 49.61 49.61 0.7K
07:37 49.61 49.64 49.61 49.64 1.0K
07:38 49.61 49.64 49.61 49.64 0.2K
07:39 49.64 49.64 49.64 49.64 0.8K
07:40 49.64 49.64 49.64 49.64 1.0K
07:41 49.64 49.65 49.64 49.65 0.2K
07:42 49.64 49.65 49.64 49.65 0.5K
07:44 49.65 49.65 49.65 49.65 0.1K
07:45 49.65 49.65 49.65 49.65 0.6K
07:46 49.68 49.68 49.68 49.68 0.2K
07:47 49.72 49.73 49.72 49.73 5.0K
07:48 49.74 49.77 49.74 49.77 2.8K
07:49 49.77 49.80 49.77 49.80 2.2K
07:50 49.81 49.88 49.81 49.85 25.0K
07:51 49.85 49.85 49.81 49.81 2.4K
07:52 49.81 49.84 49.78 49.84 2.6K
07:53 49.84 49.84 49.83 49.83 0.1K
07:54 49.82 49.84 49.82 49.84 1.9K
07:55 49.83 49.84 49.83 49.84 0.4K
07:56 49.84 49.85 49.82 49.82 6.0K
07:57 49.81 49.84 49.81 49.84 4.4K
07:58 49.85 49.85 49.84 49.84 0.1K
08:00 49.85 49.85 49.83 49.83 2.0K
08:01 49.84 49.85 49.84 49.85 2.2K
08:02 49.88 49.88 49.84 49.87 0.6K
08:03 49.86 49.86 49.82 49.82 0.5K
08:04 49.86 49.86 49.86 49.86 1.0K
08:05 49.82 49.85 49.82 49.85 0.5K
08:06 49.85 49.85 49.85 49.85 0.1K
08:07 49.80 49.80 49.80 49.80 2.1K
08:08 49.80 49.81 49.80 49.80 3.5K
08:09 49.80 49.80 49.80 49.80 0.5K
08:10 49.83 49.83 49.83 49.83 2.0K
08:11 49.84 49.84 49.84 49.84 5.4K
08:12 49.84 49.84 49.84 49.84 0.0K
08:13 49.84 49.84 49.84 49.84 0.0K
08:14 49.84 49.84 49.84 49.84 2.0K
08:15 49.84 49.85 49.84 49.85 1.2K
08:16 49.85 49.86 49.85 49.86 1.8K
08:17 49.86 49.86 49.86 49.86 0.3K
08:18 49.86 49.87 49.86 49.87 5.6K
08:19 49.91 49.94 49.90 49.90 37.0K
08:20 49.94 49.95 49.94 49.95 9.0K
08:21 49.94 49.95 49.94 49.95 4.4K
08:22 49.94 49.96 49.94 49.96 3.8K
08:23 49.96 49.96 49.96 49.96 0.1K
08:24 49.95 49.96 49.95 49.95 13.1K
08:25 49.94 49.94 49.94 49.94 6.2K
08:26 49.93 49.93 49.93 49.93 0.0K
08:27 49.91 49.91 49.91 49.91 0.0K
08:28 49.91 49.91 49.91 49.91 0.4K
08:29 49.90 49.93 49.90 49.90 22.3K
08:30 49.90 49.94 49.90 49.90 3.7K
08:31 49.92 49.93 49.92 49.93 0.9K
08:32 49.94 49.94 49.94 49.94 0.0K
08:33 49.91 49.98 49.91 49.94 25.2K
08:34 49.91 49.98 49.91 49.95 13.3K
08:35 49.95 49.98 49.95 49.97 7.1K
08:36 49.94 49.97 49.94 49.97 3.5K
08:37 49.98 49.98 49.98 49.98 0.1K
08:38 49.98 49.98 49.98 49.98 0.3K
08:39 49.97 49.98 49.97 49.98 15.6K
08:40 49.94 49.96 49.94 49.96 13.7K
08:41 49.95 49.95 49.92 49.92 1.0K
08:42 49.93 49.93 49.93 49.93 0.0K
08:43 49.91 49.95 49.91 49.95 3.1K
08:44 49.95 49.96 49.95 49.96 2.1K
08:45 49.96 49.96 49.92 49.96 0.2K
08:46 49.92 49.92 49.92 49.92 0.0K
08:47 49.92 49.92 49.91 49.91 0.8K
08:48 49.90 49.90 49.89 49.89 4.1K
08:49 49.90 49.90 49.90 49.90 1.0K
08:50 49.88 49.90 49.86 49.87 5.5K
08:51 49.86 49.86 49.85 49.85 9.0K
08:52 49.84 49.84 49.81 49.82 41.1K
08:53 49.82 49.82 49.82 49.82 1.5K
08:54 49.80 49.80 49.80 49.80 0.1K
08:55 49.80 49.80 49.80 49.80 0.5K
08:56 49.79 49.79 49.79 49.79 8.7K
08:57 49.79 49.79 49.79 49.79 0.1K
08:58 49.71 49.78 49.71 49.78 32.6K
08:59 49.77 49.77 49.72 49.72 1.4K
09:00 49.75 49.75 49.70 49.71 4.3K
09:01 49.71 49.72 49.71 49.71 6.8K
09:02 49.75 49.75 49.72 49.72 0.8K
09:03 49.73 49.76 49.73 49.76 5.7K
09:04 49.71 49.72 49.71 49.72 4.7K
09:05 49.71 49.71 49.71 49.71 0.8K
09:06 49.73 49.73 49.72 49.72 5.0K
09:07 49.71 49.71 49.71 49.71 5.6K
09:08 49.73 49.75 49.71 49.75 1.9K
09:09 49.73 49.74 49.73 49.74 2.8K
09:10 49.71 49.75 49.71 49.71 1.3K
09:11 49.75 49.82 49.75 49.82 53.8K
09:12 49.85 49.85 49.84 49.84 35.0K
09:13 49.82 49.86 49.82 49.86 2.1K
09:14 49.86 49.89 49.84 49.89 1.9K
09:15 49.84 49.84 49.84 49.84 0.3K
09:16 49.84 49.84 49.82 49.82 5.9K
09:17 49.85 49.85 49.82 49.82 0.6K
09:18 49.87 49.87 49.82 49.86 0.4K
09:19 49.86 49.86 49.85 49.85 5.0K
09:20 49.86 49.86 49.83 49.83 6.0K
09:21 49.83 49.85 49.83 49.85 0.5K
09:22 49.85 49.85 49.83 49.83 0.6K
09:23 49.83 49.85 49.83 49.83 5.6K
09:24 49.83 49.85 49.83 49.83 0.3K
09:25 49.85 49.85 49.85 49.85 0.0K
09:26 49.83 49.84 49.83 49.84 1.6K
09:27 49.84 49.84 49.83 49.83 1.1K
09:28 49.83 49.84 49.83 49.84 0.0K
09:29 49.84 49.84 49.84 49.84 0.1K
09:31 49.83 49.85 49.83 49.85 1.8K
09:32 49.83 49.83 49.83 49.83 3.3K
09:33 49.83 49.84 49.83 49.84 0.3K
09:34 49.84 49.84 49.83 49.84 0.1K
09:35 49.84 49.84 49.83 49.83 0.5K
09:36 49.83 49.84 49.83 49.84 1.6K
09:37 49.85 49.85 49.84 49.84 1.6K
09:38 49.84 49.86 49.84 49.86 14.4K
09:39 49.86 49.87 49.84 49.84 1.1K
09:40 49.83 49.85 49.83 49.85 0.6K
09:41 49.85 49.85 49.83 49.83 1.1K
09:42 49.83 49.83 49.83 49.83 2.5K
09:43 49.83 49.83 49.80 49.82 21.2K
09:44 49.82 49.82 49.82 49.82 0.0K
09:45 49.80 49.82 49.80 49.81 0.3K
09:46 49.84 49.84 49.84 49.84 0.5K
09:47 49.83 49.83 49.83 49.83 0.0K
09:48 49.84 49.86 49.84 49.86 3.3K
09:49 49.87 49.89 49.87 49.89 28.6K
09:50 49.89 49.89 49.87 49.89 0.5K
09:51 49.90 49.90 49.87 49.87 3.0K
09:52 49.90 49.90 49.86 49.90 4.8K
09:53 49.85 50.12 49.85 50.12 339.4K
09:54 50.10 50.10 50.05 50.05 22.5K
09:55 50.05 50.08 50.05 50.06 12.5K
09:56 50.07 50.07 50.03 50.05 59.6K
09:57 50.03 50.05 50.03 50.03 9.2K
09:58 50.02 50.04 50.02 50.03 2.0K
09:59 50.01 50.05 50.01 50.05 5.8K
10:00 49.89 49.89 49.87 49.87 140.9K
10:01 49.90 49.95 49.87 49.94 47.2K
10:02 49.95 49.95 49.91 49.94 8.6K
10:03 49.90 49.93 49.88 49.88 14.7K
10:04 49.86 49.90 49.86 49.89 14.7K
10:05 49.90 49.90 49.87 49.88 0.2K
10:06 49.86 49.93 49.84 49.91 11.5K
10:07 49.88 49.88 49.85 49.85 3.7K
10:08 49.85 49.90 49.85 49.90 11.3K
10:09 49.88 49.88 49.87 49.88 5.5K
10:10 49.88 49.96 49.87 49.93 125.4K
10:11 49.94 49.94 49.90 49.90 21.0K
10:12 49.90 49.90 49.89 49.89 13.4K
10:13 49.90 49.94 49.90 49.94 12.6K
10:14 49.91 49.91 49.87 49.87 1.6K
10:15 49.92 49.93 49.90 49.93 39.7K
10:16 49.91 49.92 49.91 49.92 0.4K
10:17 49.92 49.93 49.87 49.87 4.6K
10:18 49.87 49.89 49.87 49.89 1.5K
10:19 49.91 49.93 49.91 49.93 1.3K
10:20 49.95 49.95 49.92 49.92 3.2K
10:21 49.88 49.88 49.86 49.86 4.4K
10:22 49.86 49.86 49.83 49.84 23.0K
10:23 49.85 49.86 49.85 49.86 0.3K
10:24 49.85 49.86 49.84 49.86 4.5K
10:25 49.85 49.85 49.85 49.85 0.7K
10:26 49.84 49.86 49.84 49.86 10.6K
10:27 49.86 49.90 49.85 49.90 1.7K
10:28 49.90 49.91 49.89 49.90 0.8K
10:29 49.89 49.94 49.89 49.94 1.6K
10:30 49.95 49.95 49.94 49.95 2.4K
10:31 49.94 49.94 49.92 49.93 1.5K
10:32 49.93 50.03 49.93 50.03 92.1K
10:33 50.01 50.10 50.01 50.07 71.3K
10:34 50.05 50.12 50.05 50.12 65.9K
10:35 50.13 50.13 50.07 50.10 40.6K
10:36 50.10 50.13 50.10 50.12 46.0K
10:37 50.12 50.37 50.12 50.37 538.5K
10:38 50.44 50.44 50.36 50.36 210.0K
10:39 50.37 50.39 50.37 50.39 68.5K
10:40 50.44 50.48 50.40 50.40 218.6K
10:41 50.41 50.41 50.37 50.41 82.7K
10:42 50.50 50.58 50.50 50.57 439.1K
10:43 50.56 50.58 50.54 50.54 43.5K
10:44 50.55 50.58 50.52 50.58 75.0K
10:45 50.58 50.60 50.52 50.52 27.7K
10:46 50.51 50.51 50.46 50.46 122.1K
10:47 50.46 50.47 50.45 50.45 13.9K
10:48 50.45 50.55 50.42 50.55 178.5K
10:49 50.57 50.58 50.55 50.56 58.5K
10:50 50.61 50.69 50.60 50.66 210.8K
10:51 50.66 50.66 50.62 50.62 132.1K
10:52 50.67 50.76 50.67 50.70 221.9K
10:53 50.72 50.74 50.70 50.70 169.9K
10:54 50.71 50.75 50.71 50.74 54.2K
10:55 50.74 50.74 50.74 50.74 19.3K
10:56 50.55 50.57 50.55 50.57 240.4K
10:57 50.70 50.86 50.69 50.86 1,130.9K
10:58 50.86 50.91 50.85 50.91 431.4K
10:59 50.95 50.95 50.83 50.83 398.5K
11:00 50.85 50.85 50.79 50.79 167.9K
11:01 50.80 50.80 50.72 50.72 203.1K
11:02 50.74 50.79 50.72 50.79 249.5K
11:03 50.81 50.81 50.74 50.74 382.5K
11:04 50.78 50.83 50.78 50.83 118.4K
11:05 50.78 50.79 50.72 50.79 286.0K
11:06 50.77 50.80 50.77 50.79 74.0K
11:07 50.78 50.79 50.77 50.79 42.9K
11:08 50.79 50.79 50.76 50.77 10.3K
11:09 50.76 50.80 50.75 50.80 37.7K
11:10 50.83 50.91 50.82 50.85 191.2K
11:11 50.85 50.85 50.83 50.83 45.2K
11:12 50.82 50.92 50.82 50.92 173.9K
11:13 51.09 51.17 51.07 51.17 437.4K
11:14 51.13 51.19 51.13 51.16 285.3K
11:15 51.11 51.18 51.11 51.15 189.7K
11:16 51.14 51.14 51.13 51.13 216.0K
11:17 51.17 51.18 51.17 51.18 161.3K
11:18 51.25 51.25 51.25 51.25 187.2K
11:19 51.29 51.29 51.19 51.19 288.7K
11:20 51.25 51.25 51.22 51.24 624.9K
11:21 51.19 51.28 51.18 51.28 232.9K
11:22 51.26 51.30 51.23 51.30 209.4K
11:23 51.38 51.38 51.35 51.35 245.9K
11:24 51.32 51.32 51.25 51.25 90.6K
11:25 51.26 51.26 51.18 51.26 268.6K
11:26 51.24 51.30 51.24 51.29 31.2K
11:27 51.34 51.35 51.34 51.35 125.5K
11:28 51.26 51.27 51.25 51.27 288.0K
11:29 51.23 51.24 51.23 51.23 45.7K
11:30 51.24 51.25 51.21 51.21 23.6K
11:31 51.12 51.12 51.09 51.11 235.4K
11:32 51.11 51.17 51.11 51.15 199.6K
11:33 51.15 51.15 51.13 51.14 114.4K
11:34 51.13 51.20 51.13 51.16 41.5K
11:35 51.19 51.19 51.15 51.15 139.9K
11:36 51.13 51.16 51.13 51.16 57.9K
11:37 51.19 51.20 51.18 51.20 41.8K
11:38 51.20 51.20 51.20 51.20 9.6K
11:39 51.24 51.24 51.21 51.21 133.3K
11:40 51.22 51.22 51.20 51.20 128.8K
11:41 51.22 51.24 51.22 51.23 33.6K
11:42 51.22 51.22 51.21 51.21 267.3K
11:43 51.20 51.20 51.12 51.15 248.7K
11:44 51.20 51.20 51.14 51.14 84.6K
11:45 51.09 51.10 51.07 51.08 167.0K
11:46 51.10 51.10 51.07 51.08 51.2K
11:47 51.09 51.09 51.09 51.09 13.2K
11:48 51.14 51.14 51.14 51.14 72.1K
11:49 51.08 51.17 51.08 51.17 131.5K
11:50 51.13 51.13 51.13 51.13 98.5K
11:51 51.13 51.13 51.11 51.11 66.7K
11:52 51.10 51.13 51.10 51.13 62.3K
11:53 51.13 51.20 51.13 51.20 55.5K
11:54 51.20 51.24 51.20 51.24 35.7K
11:55 51.23 51.23 51.17 51.17 32.9K
11:56 51.17 51.17 51.13 51.13 27.7K
11:57 51.14 51.15 51.14 51.15 7.3K
11:58 51.16 51.19 51.16 51.19 27.5K
11:59 51.24 51.38 51.24 51.38 639.9K
12:00 51.29 51.29 51.29 51.29 110.4K
12:01 51.21 51.25 51.21 51.25 75.4K
12:02 51.25 51.25 51.21 51.21 127.8K
12:03 51.22 51.39 51.22 51.31 234.2K
12:04 51.29 51.30 51.24 51.24 94.6K
12:05 51.22 51.32 51.22 51.32 111.6K
12:06 51.28 51.31 51.28 51.30 67.7K
12:07 51.31 51.31 51.24 51.24 51.9K
12:08 51.23 51.27 51.22 51.22 50.2K
12:09 51.24 51.34 51.22 51.34 188.2K
12:10 51.28 51.40 51.26 51.35 83.3K
12:11 51.34 51.35 51.28 51.28 129.2K
12:12 51.28 51.29 51.28 51.29 76.4K
12:13 51.29 51.30 51.27 51.30 66.9K
12:14 51.29 51.29 51.24 51.28 59.6K
12:15 51.26 51.26 51.20 51.20 127.9K
12:16 51.19 51.19 51.17 51.18 56.7K
12:17 51.17 51.18 51.11 51.17 246.1K
12:18 51.16 51.24 51.16 51.21 138.4K
12:19 51.22 51.22 51.18 51.20 29.7K
12:20 51.24 51.30 51.24 51.30 103.4K
12:21 51.30 51.33 51.30 51.31 48.0K
12:22 51.30 51.30 51.27 51.29 12.7K
12:23 51.30 51.31 51.28 51.28 8.5K
12:24 51.27 51.28 51.27 51.28 13.3K
12:25 51.31 51.31 51.29 51.29 28.7K
12:26 51.28 51.30 51.28 51.30 50.5K
12:27 51.33 51.40 51.33 51.36 214.0K
12:28 51.39 51.48 51.38 51.48 368.7K
12:29 51.65 51.65 51.60 51.60 778.6K
12:30 51.56 51.59 51.51 51.51 199.5K
12:31 51.54 51.54 51.52 51.53 39.8K
12:32 51.53 51.55 51.49 51.55 97.1K
12:33 51.53 51.61 51.53 51.57 131.4K
12:34 51.55 51.56 51.55 51.56 270.5K
12:35 51.55 51.55 51.49 51.49 67.5K
12:36 51.49 51.53 51.48 51.50 68.1K
12:37 51.51 51.52 51.49 51.50 144.3K
12:38 51.40 51.44 51.38 51.38 87.6K
12:39 51.40 51.45 51.40 51.44 72.6K
12:40 51.43 51.43 51.40 51.42 53.5K
12:41 51.43 51.43 51.41 51.42 29.9K
12:42 51.46 51.55 51.42 51.55 161.8K
12:43 51.54 51.54 51.45 51.45 98.8K
12:44 51.40 51.46 51.40 51.46 58.0K
12:45 51.40 51.40 51.40 51.40 112.4K
12:46 51.43 51.50 51.43 51.50 93.0K
12:47 51.46 51.48 51.41 51.41 38.5K
12:48 51.40 51.41 51.40 51.41 50.1K
12:49 51.40 51.40 51.34 51.34 86.2K
12:50 51.36 51.36 51.32 51.34 75.4K
12:51 51.37 51.37 51.33 51.33 17.3K
12:52 51.35 51.35 51.32 51.33 28.3K
12:53 51.30 51.30 51.26 51.26 113.8K
12:54 51.25 51.25 51.20 51.20 163.9K
12:55 51.24 51.32 51.21 51.32 126.5K
12:56 51.26 51.28 51.26 51.28 38.4K
12:57 51.29 51.30 51.28 51.29 28.5K
12:58 51.29 51.30 51.28 51.30 11.9K
12:59 51.30 51.33 51.29 51.29 86.0K
13:00 51.30 51.30 51.27 51.28 41.4K
13:01 51.28 51.36 51.26 51.35 33.2K
13:02 51.36 51.36 51.32 51.34 25.0K
13:03 51.35 51.35 51.30 51.32 24.7K
13:04 51.32 51.34 51.29 51.33 18.6K
13:05 51.31 51.36 51.28 51.29 55.0K
13:06 51.28 51.32 51.28 51.32 51.9K
13:07 51.33 51.33 51.28 51.28 12.4K
13:08 51.29 51.31 51.29 51.31 14.2K
13:09 51.38 51.40 51.38 51.40 67.1K
13:10 51.40 51.45 51.39 51.45 38.7K
13:11 51.54 51.57 51.50 51.50 141.6K
13:12 51.50 51.51 51.47 51.47 82.6K
13:13 51.47 51.49 51.45 51.49 17.2K
13:14 51.46 51.48 51.46 51.48 63.6K
13:15 51.48 51.51 51.41 51.51 99.2K
13:16 51.52 51.55 51.51 51.52 92.8K
13:17 51.51 51.52 51.50 51.51 6.0K
13:18 51.50 51.50 51.47 51.47 43.4K
13:19 51.43 51.48 51.43 51.48 11.9K
13:20 51.49 51.53 51.47 51.50 29.4K
13:21 51.46 51.48 51.45 51.48 90.1K
13:22 51.54 51.54 51.46 51.46 72.3K
13:23 51.46 51.51 51.46 51.51 2.8K
13:24 51.52 51.57 51.50 51.50 33.9K
13:25 51.44 51.49 51.44 51.44 31.4K
13:26 51.42 51.43 51.42 51.42 11.4K
13:27 51.43 51.43 51.39 51.39 35.5K
13:28 51.35 51.36 51.33 51.36 132.8K
13:29 51.39 51.39 51.31 51.32 157.0K
13:30 51.31 51.31 51.25 51.28 65.4K
13:31 51.32 51.34 51.32 51.34 26.9K
13:32 51.33 51.38 51.32 51.38 48.3K
13:33 51.38 51.38 51.34 51.34 11.5K
13:34 51.35 51.35 51.31 51.33 10.1K
13:35 51.37 51.37 51.33 51.33 21.1K
13:36 51.33 51.36 51.29 51.33 81.6K
13:37 51.29 51.33 51.28 51.30 4.1K
13:38 51.31 51.35 51.30 51.35 7.6K
13:39 51.36 51.39 51.36 51.39 16.0K
13:40 51.38 51.40 51.38 51.39 9.9K
13:41 51.33 51.33 51.30 51.30 48.9K
13:42 51.29 51.32 51.27 51.27 154.6K
13:43 51.27 51.31 51.26 51.28 85.5K
13:44 51.24 51.32 51.24 51.28 21.4K
13:45 51.26 51.28 51.23 51.23 182.3K
13:46 51.23 51.29 51.23 51.29 13.5K
13:47 51.26 51.29 51.25 51.25 23.1K
13:48 51.27 51.27 51.23 51.23 13.6K
13:49 51.24 51.29 51.24 51.27 14.0K
13:50 51.26 51.27 51.22 51.22 7.8K
13:51 51.22 51.25 51.22 51.23 37.8K
13:52 51.25 51.30 51.25 51.27 18.0K
13:53 51.29 51.30 51.25 51.27 9.7K
13:54 51.27 51.30 51.27 51.30 30.5K
13:55 51.30 51.30 51.25 51.29 69.7K
13:56 51.27 51.27 51.22 51.22 8.5K
13:57 51.22 51.29 51.22 51.27 10.8K
13:58 51.27 51.30 51.27 51.30 10.9K
13:59 51.30 51.36 51.29 51.30 63.9K
14:00 51.30 51.35 51.30 51.35 25.8K
14:01 51.37 51.47 51.37 51.47 124.2K
14:02 51.39 51.46 51.38 51.40 46.1K
14:03 51.42 51.46 51.42 51.44 30.6K
14:04 51.40 51.40 51.36 51.39 9.7K
14:05 51.39 51.39 51.31 51.31 35.3K
14:06 51.33 51.39 51.33 51.36 37.0K
14:07 51.36 51.36 51.34 51.35 49.8K
14:08 51.41 51.41 51.38 51.39 153.7K
14:09 51.38 51.44 51.38 51.42 24.7K
14:10 51.45 51.49 51.43 51.49 42.9K
14:11 51.45 51.45 51.41 51.43 59.4K
14:12 51.43 51.48 51.43 51.48 12.4K
14:13 51.48 51.54 51.48 51.54 92.9K
14:14 51.48 51.53 51.48 51.53 43.4K
14:15 51.55 51.55 51.47 51.47 14.3K
14:16 51.47 51.52 51.47 51.52 25.9K
14:17 51.53 51.54 51.50 51.50 17.6K
14:18 51.50 51.56 51.50 51.56 24.5K
14:19 51.54 51.54 51.53 51.54 12.0K
14:20 51.50 51.50 51.45 51.45 125.6K
14:21 51.46 51.46 51.40 51.41 103.9K
14:22 51.43 51.43 51.40 51.42 1.9K
14:23 51.40 51.43 51.40 51.42 2.4K
14:24 51.42 51.42 51.40 51.40 6.3K
14:25 51.43 51.45 51.43 51.45 2.9K
14:26 51.41 51.43 51.41 51.43 19.2K
14:27 51.42 51.44 51.38 51.38 9.9K
14:28 51.38 51.39 51.36 51.39 9.1K
14:29 51.40 51.41 51.38 51.38 8.6K
14:30 51.38 51.41 51.38 51.40 25.2K
14:31 51.43 51.45 51.41 51.45 5.9K
14:32 51.47 51.49 51.47 51.49 34.6K
14:33 51.50 51.51 51.49 51.51 51.7K
14:34 51.50 51.51 51.48 51.48 17.5K
14:35 51.51 51.51 51.45 51.48 8.7K
14:36 51.49 51.50 51.48 51.48 13.1K
14:37 51.48 51.49 51.43 51.47 27.4K
14:38 51.45 51.46 51.43 51.43 3.4K
14:39 51.44 51.44 51.37 51.37 4.3K
14:40 51.36 51.44 51.36 51.40 30.2K
14:41 51.40 51.42 51.40 51.42 2.8K
14:42 51.42 51.42 51.36 51.36 4.4K
14:43 51.36 51.38 51.34 51.34 62.7K
14:44 51.32 51.35 51.32 51.35 31.5K
14:45 51.34 51.35 51.34 51.35 27.2K
14:46 51.35 51.42 51.35 51.40 65.7K
14:47 51.41 51.42 51.41 51.42 12.1K
14:48 51.42 51.47 51.42 51.47 41.9K
14:49 51.50 51.50 51.48 51.48 40.8K
14:50 51.51 51.54 51.51 51.54 56.6K
14:51 51.53 51.53 51.50 51.50 19.1K
14:52 51.48 51.48 51.45 51.45 8.4K
14:53 51.46 51.47 51.42 51.42 8.0K
14:54 51.45 51.46 51.43 51.43 5.5K
14:55 51.46 51.46 51.44 51.45 2.8K
14:56 51.47 51.47 51.47 51.47 3.9K
14:57 51.48 51.51 51.48 51.51 23.2K
14:58 51.52 51.61 51.52 51.61 223.8K
14:59 51.61 51.61 51.60 51.60 88.6K
15:00 51.62 51.76 51.62 51.76 272.6K
15:01 51.71 51.72 51.67 51.67 71.3K
15:02 51.62 51.62 51.60 51.60 124.8K
15:03 51.67 51.67 51.65 51.65 93.6K
15:04 51.63 51.64 51.63 51.64 46.2K
15:05 51.60 51.63 51.60 51.62 32.7K
15:06 51.64 51.64 51.63 51.64 64.0K
15:07 51.63 51.66 51.63 51.64 46.0K
15:08 51.66 51.67 51.66 51.67 14.0K
15:09 51.67 51.67 51.62 51.62 37.3K
15:10 51.66 51.68 51.64 51.64 23.8K
15:11 51.62 51.63 51.58 51.63 20.1K
15:12 51.63 51.64 51.63 51.64 19.8K
15:13 51.67 51.70 51.63 51.63 41.5K
15:14 51.63 51.63 51.61 51.62 28.8K
15:15 51.62 51.68 51.62 51.67 184.9K
15:16 51.70 51.70 51.64 51.64 129.1K
15:17 51.57 51.57 51.53 51.54 112.7K
15:18 51.59 51.59 51.53 51.53 61.9K
15:19 51.52 51.52 51.44 51.50 123.2K
15:20 51.48 51.49 51.42 51.43 69.6K
15:21 51.42 51.42 51.33 51.38 136.2K
15:22 51.43 51.43 51.39 51.40 54.4K
15:23 51.41 51.50 51.41 51.50 116.4K
15:24 51.48 51.49 51.44 51.44 13.7K
15:25 51.51 51.57 51.50 51.50 26.2K
15:26 51.53 51.54 51.50 51.50 44.6K
15:27 51.55 51.55 51.53 51.54 16.3K
15:28 51.55 51.58 51.55 51.56 22.2K
15:29 51.54 51.54 51.48 51.48 17.1K
15:30 51.49 51.49 51.33 51.34 427.5K
15:31 51.33 51.33 51.23 51.23 149.1K
15:32 51.28 51.28 51.24 51.26 116.6K
15:33 51.26 51.29 51.26 51.29 24.0K
15:34 51.29 51.33 51.29 51.30 63.1K
15:35 51.31 51.31 51.28 51.29 14.6K
15:36 51.29 51.29 51.28 51.28 17.5K
15:37 51.27 51.27 51.26 51.26 26.2K
15:38 51.27 51.30 51.27 51.30 32.0K
15:39 51.30 51.33 51.30 51.32 177.7K
15:40 51.33 51.34 51.31 51.31 13.8K
15:41 51.32 51.34 51.30 51.30 69.8K
15:42 51.29 51.32 51.29 51.32 15.6K
15:43 51.32 51.34 51.32 51.34 7.5K
15:44 51.32 51.33 51.32 51.33 19.8K
15:45 51.33 51.34 51.32 51.34 12.1K
15:46 51.34 51.34 51.32 51.34 6.0K
15:47 51.32 51.33 51.31 51.31 20.3K
15:48 51.35 51.36 51.33 51.34 33.8K
15:49 51.32 51.32 51.30 51.30 35.1K
15:50 51.33 51.35 51.33 51.34 11.0K
15:51 51.36 51.36 51.36 51.36 13.0K
15:52 51.36 51.37 51.36 51.37 21.0K
15:53 51.38 51.39 51.38 51.39 24.6K
15:54 51.39 51.40 51.36 51.36 88.2K
15:55 51.31 51.31 51.26 51.26 129.2K
15:56 51.24 51.25 51.20 51.22 161.7K
15:57 51.22 51.22 51.11 51.11 356.4K
15:58 51.11 51.11 50.97 50.97 517.5K
15:59 51.00 51.06 51.00 51.04 283.7K
16:00 51.07 51.07 51.07 51.07 158.6K
16:01 51.05 51.05 50.92 51.04 262.8K
16:02 51.03 51.03 51.01 51.01 33.2K
16:03 51.07 51.08 51.07 51.08 81.6K
16:04 51.06 51.06 51.02 51.02 34.7K
16:05 51.05 51.07 51.05 51.07 30.6K
16:06 51.13 51.13 51.12 51.13 66.7K
16:07 51.14 51.14 51.07 51.07 81.4K
16:08 51.07 51.10 51.06 51.07 70.5K
16:09 51.07 51.12 51.07 51.12 15.8K
16:10 51.13 51.13 51.09 51.09 130.3K
16:11 51.11 51.13 51.11 51.13 33.2K
16:12 51.13 51.13 51.11 51.11 20.3K
16:13 51.13 51.13 51.09 51.12 30.2K
16:14 51.15 51.15 51.15 51.15 213.8K
16:15 51.15 51.15 51.14 51.15 10.8K
16:16 51.15 51.19 51.15 51.19 65.2K
16:17 51.19 51.19 51.13 51.13 42.5K
16:18 51.05 51.08 50.98 51.02 150.2K
16:19 51.02 51.04 51.02 51.04 20.9K
16:20 51.04 51.07 51.04 51.07 14.5K
16:21 51.10 51.13 51.10 51.13 7.8K
16:22 51.13 51.20 51.13 51.20 36.4K
16:23 51.19 51.23 51.18 51.23 37.5K
16:24 51.24 51.24 51.20 51.20 22.3K
16:25 51.21 51.22 51.19 51.22 139.0K
16:26 51.16 51.17 51.14 51.17 28.1K
16:27 51.18 51.21 51.18 51.18 11.2K
16:28 51.16 51.19 51.16 51.19 10.3K
16:29 51.18 51.18 51.13 51.13 23.4K
16:30 51.10 51.16 51.10 51.16 24.3K
16:31 51.16 51.16 51.11 51.14 11.1K
16:32 51.13 51.13 51.09 51.12 11.9K
16:33 51.10 51.10 51.04 51.06 44.7K
16:34 51.10 51.14 51.10 51.14 210.9K
16:35 51.16 51.16 51.13 51.13 19.2K
16:36 51.13 51.19 51.13 51.17 40.7K
16:37 51.16 51.16 51.05 51.09 199.0K
16:38 51.06 51.11 51.04 51.11 41.0K
16:39 51.11 51.11 51.09 51.09 30.5K
16:40 51.14 51.18 51.14 51.17 35.4K
16:41 51.11 51.16 51.08 51.14 15.8K
16:42 51.15 51.22 51.13 51.22 37.8K
16:43 51.23 51.26 51.18 51.26 29.6K
16:44 51.24 51.26 51.19 51.23 33.7K
16:45 51.23 51.25 51.11 51.11 55.8K
16:46 51.12 51.12 51.09 51.09 13.4K
16:47 51.10 51.15 51.10 51.12 8.1K
16:48 51.15 51.15 51.07 51.07 64.7K
16:49 51.08 51.16 51.08 51.16 8.2K
16:50 51.15 51.17 51.15 51.17 5.1K
16:51 51.19 51.19 51.19 51.19 80.4K
16:52 51.18 51.19 51.13 51.13 16.2K
16:53 51.15 51.16 51.15 51.16 6.6K
16:54 51.20 51.22 51.20 51.22 15.5K
16:55 51.26 51.41 51.26 51.41 611.4K
16:56 51.44 51.44 51.32 51.36 106.8K
16:57 51.37 51.38 51.36 51.38 34.1K
16:58 51.39 51.39 51.31 51.31 29.2K
16:59 51.37 51.45 51.37 51.44 33.3K
17:00 51.43 51.46 51.42 51.46 10.4K
17:01 51.54 51.54 51.50 51.52 184.4K
17:02 51.51 51.51 51.40 51.41 123.4K
17:03 51.45 51.45 51.37 51.37 37.0K
17:04 51.26 51.29 51.26 51.28 141.9K
17:05 51.27 51.27 51.24 51.25 13.5K
17:06 51.25 51.25 51.17 51.17 27.1K
17:07 51.20 51.20 51.17 51.18 17.6K
17:08 51.16 51.16 51.12 51.14 142.3K
17:09 51.14 51.18 51.12 51.18 36.1K
17:10 51.18 51.18 51.17 51.17 26.6K
17:11 51.20 51.24 51.20 51.22 32.4K
17:12 51.23 51.30 51.23 51.30 51.4K
17:13 51.30 51.30 51.27 51.28 67.0K
17:14 51.27 51.28 51.26 51.28 11.1K
17:15 51.27 51.30 51.27 51.28 85.1K
17:16 51.28 51.30 51.26 51.30 17.1K
17:17 51.29 51.29 51.23 51.26 13.6K
17:18 51.26 51.26 51.24 51.24 10.7K
17:19 51.26 51.28 51.26 51.27 12.2K
17:20 51.25 51.30 51.22 51.30 27.9K
17:21 51.30 51.31 51.29 51.31 29.7K
17:22 51.31 51.34 51.31 51.34 11.2K
17:23 51.32 51.40 51.32 51.39 102.7K
17:24 51.36 51.40 51.36 51.36 24.1K
17:25 51.38 51.38 51.33 51.34 43.8K
17:26 51.33 51.33 51.21 51.21 44.1K
17:27 51.23 51.24 51.17 51.17 53.1K
17:28 51.14 51.16 51.13 51.14 65.4K
17:29 51.16 51.16 51.02 51.04 382.6K
17:30 51.04 51.09 51.01 51.09 64.0K
17:31 51.13 51.19 51.13 51.15 62.4K
17:32 51.13 51.14 51.10 51.10 34.2K
17:33 51.09 51.09 51.08 51.09 60.7K
17:34 51.07 51.07 51.03 51.04 42.4K
17:35 51.03 51.05 51.03 51.03 29.1K
17:36 50.99 51.00 50.98 50.98 62.2K
17:37 51.04 51.04 51.02 51.02 36.2K
17:38 50.99 50.99 50.96 50.97 129.0K
17:39 50.97 50.97 50.95 50.95 48.7K
17:40 50.95 51.00 50.94 51.00 101.9K
17:41 51.03 51.07 51.03 51.07 72.9K
17:42 51.06 51.06 51.04 51.04 85.4K
17:43 51.04 51.04 51.03 51.03 6.4K
17:44 51.06 51.09 51.06 51.09 25.3K
17:45 51.09 51.09 51.05 51.05 60.6K
17:46 51.05 51.08 51.05 51.07 14.4K
17:47 51.08 51.11 51.08 51.11 83.0K
17:48 51.18 51.19 51.16 51.16 126.8K
17:49 51.11 51.11 51.08 51.09 18.7K
17:50 51.10 51.12 51.10 51.12 14.0K
17:51 51.10 51.13 51.10 51.12 27.2K
17:52 51.07 51.08 51.06 51.08 27.7K
17:53 51.10 51.13 51.10 51.13 15.7K
17:54 51.09 51.10 51.08 51.10 11.9K
17:55 51.10 51.10 51.04 51.04 55.1K
17:56 51.06 51.06 51.05 51.05 58.4K
17:57 51.11 51.12 51.08 51.12 11.9K
17:58 51.13 51.13 51.10 51.12 17.3K
17:59 51.12 51.12 51.05 51.09 37.0K
18:00 51.03 51.03 50.96 50.99 112.7K
18:01 51.00 51.09 51.00 51.09 40.3K
18:02 51.08 51.08 51.07 51.07 25.0K
18:03 51.10 51.11 51.10 51.11 43.3K
18:04 51.11 51.17 51.11 51.17 70.5K
18:05 51.18 51.21 51.18 51.21 41.7K
18:06 51.21 51.26 51.21 51.26 44.8K
18:07 51.26 51.26 51.24 51.24 11.3K
18:08 51.23 51.25 51.23 51.25 26.4K
18:09 51.26 51.26 51.23 51.23 6.4K
18:10 51.25 51.25 51.21 51.21 8.3K
18:11 51.23 51.23 51.21 51.22 9.3K
18:12 51.22 51.26 51.22 51.26 16.8K
18:13 51.23 51.29 51.23 51.29 44.3K
18:14 51.30 51.34 51.30 51.33 81.3K
18:15 51.36 51.36 51.33 51.33 50.5K
18:16 51.31 51.31 51.22 51.22 51.5K
18:17 51.22 51.22 51.18 51.21 49.0K
18:18 51.24 51.25 51.24 51.25 27.4K
18:19 51.25 51.25 51.25 51.25 15.7K
18:20 51.24 51.24 51.22 51.22 5.2K
18:21 51.27 51.27 51.27 51.27 75.1K
18:22 51.27 51.31 51.26 51.31 54.0K
18:23 51.31 51.37 51.31 51.33 93.0K
18:24 51.33 51.33 51.27 51.28 14.8K
18:25 51.28 51.29 51.25 51.27 22.4K
18:26 51.28 51.29 51.28 51.28 5.8K
18:27 51.30 51.35 51.30 51.33 53.7K
18:28 51.31 51.31 51.31 51.31 8.8K
18:29 51.36 51.36 51.34 51.34 16.8K
18:30 51.28 51.35 51.28 51.33 66.6K
18:31 51.36 51.36 51.33 51.33 16.0K
18:32 51.35 51.37 51.34 51.34 25.5K
18:33 51.36 51.37 51.34 51.36 13.9K
18:34 51.34 51.37 51.34 51.37 11.0K
18:35 51.39 51.39 51.34 51.34 98.2K
18:36 51.36 51.36 51.31 51.32 10.0K
18:37 51.32 51.38 51.31 51.38 116.0K
18:38 51.41 51.43 51.41 51.42 47.1K
18:39 51.42 51.44 51.42 51.43 65.3K
18:45 51.43 51.43 51.43 51.43 8.6K
18:46 51.43 51.43 51.43 51.43 0.0K
18:47 51.43 51.43 51.43 51.43 0.0K
18:49 51.43 51.43 51.43 51.43 1.0K
19:04 51.43 51.43 51.43 51.43 2.4K
19:05 51.44 51.48 51.43 51.48 48.0K
19:06 51.58 51.58 51.52 51.52 75.6K
19:07 51.48 51.50 51.48 51.50 3.5K
19:08 51.50 51.50 51.46 51.46 6.8K
19:09 51.48 51.48 51.44 51.44 17.6K
19:10 51.41 51.41 51.33 51.33 61.4K
19:11 51.31 51.33 51.30 51.33 25.8K
19:12 51.33 51.33 51.30 51.30 13.9K
19:13 51.31 51.31 51.28 51.31 16.6K
19:14 51.32 51.32 51.32 51.32 11.1K
19:15 51.31 51.35 51.30 51.35 10.4K
19:16 51.35 51.35 51.34 51.34 4.9K
19:17 51.34 51.35 51.34 51.35 13.7K
19:18 51.34 51.35 51.34 51.35 4.9K
19:19 51.35 51.35 51.34 51.34 1.1K
19:20 51.35 51.35 51.33 51.33 1.5K
19:21 51.36 51.36 51.33 51.33 20.3K
19:22 51.33 51.34 51.33 51.34 4.4K
19:23 51.35 51.35 51.35 51.35 1.0K
19:24 51.36 51.37 51.36 51.37 2.1K
19:25 51.36 51.49 51.36 51.47 65.3K
19:26 51.47 51.48 51.47 51.48 99.2K
19:27 51.47 51.47 51.41 51.44 22.5K
19:28 51.39 51.42 51.39 51.42 17.3K
19:29 51.40 51.41 51.39 51.41 2.5K
19:30 51.41 51.43 51.41 51.43 4.4K
19:31 51.40 51.42 51.40 51.42 2.9K
19:32 51.41 51.41 51.40 51.40 2.5K
19:33 51.37 51.38 51.34 51.34 65.8K
19:34 51.35 51.36 51.30 51.30 8.3K
19:35 51.30 51.30 51.29 51.29 4.5K
19:36 51.30 51.30 51.29 51.29 1.9K
19:37 51.29 51.30 51.28 51.30 20.0K
19:38 51.30 51.32 51.30 51.32 5.2K
19:39 51.31 51.33 51.31 51.31 6.9K
19:40 51.33 51.33 51.33 51.33 0.1K
19:41 51.31 51.33 51.30 51.33 2.2K
19:42 51.30 51.32 51.29 51.29 1.8K
19:44 51.31 51.31 51.28 51.30 21.5K
19:45 51.28 51.29 51.28 51.29 0.7K
19:46 51.28 51.28 51.25 51.25 8.7K
19:47 51.25 51.25 51.21 51.24 76.7K
19:48 51.22 51.29 51.21 51.29 13.4K
19:49 51.27 51.28 51.27 51.28 3.7K
19:50 51.27 51.29 51.27 51.27 7.5K
19:51 51.26 51.26 51.26 51.26 0.0K
19:52 51.26 51.27 51.24 51.24 5.2K
19:53 51.24 51.24 51.23 51.23 1.4K
19:54 51.22 51.25 51.22 51.22 0.6K
19:55 51.26 51.26 51.23 51.26 4.6K
19:56 51.27 51.28 51.27 51.28 6.3K
19:57 51.28 51.29 51.28 51.29 3.9K
19:58 51.27 51.27 51.27 51.27 0.3K
19:59 51.29 51.29 51.27 51.27 0.4K
20:00 51.27 51.27 51.23 51.23 15.5K
20:01 51.20 51.20 51.19 51.20 73.1K
20:02 51.19 51.20 51.19 51.20 2.4K
20:03 51.20 51.20 51.20 51.20 0.3K
20:04 51.20 51.20 51.18 51.18 11.3K
20:05 51.20 51.20 51.18 51.18 0.4K
20:06 51.21 51.21 51.19 51.21 17.9K
20:07 51.21 51.21 51.20 51.21 9.4K
20:08 51.21 51.21 51.20 51.21 5.0K
20:09 51.20 51.21 51.20 51.21 2.0K
20:10 51.21 51.21 51.20 51.20 22.2K
20:11 51.21 51.21 51.20 51.20 1.8K
20:12 51.21 51.21 51.20 51.20 0.3K
20:13 51.21 51.21 51.20 51.20 1.7K
20:14 51.20 51.21 51.20 51.21 2.2K
20:15 51.19 51.21 51.18 51.21 2.0K
20:16 51.22 51.22 51.20 51.22 2.2K
20:17 51.22 51.22 51.17 51.17 27.9K
20:18 51.17 51.20 51.17 51.19 0.1K
20:19 51.19 51.19 51.13 51.13 21.4K
20:20 51.17 51.17 51.15 51.15 10.1K
20:21 51.15 51.17 51.15 51.15 0.4K
20:22 51.16 51.19 51.16 51.16 20.2K
20:23 51.17 51.23 51.16 51.23 45.0K
20:24 51.22 51.22 51.22 51.22 1.0K
20:25 51.22 51.23 51.21 51.23 28.9K
20:26 51.24 51.25 51.24 51.25 7.6K
20:27 51.25 51.29 51.25 51.28 7.3K
20:28 51.21 51.27 51.21 51.27 45.5K
20:29 51.27 51.27 51.20 51.20 5.8K
20:30 51.20 51.25 51.20 51.23 3.9K
20:31 51.27 51.29 51.22 51.22 84.7K
20:32 51.27 51.29 51.27 51.29 12.0K
20:33 51.29 51.29 51.28 51.29 13.1K
20:34 51.28 51.29 51.27 51.28 6.2K
20:35 51.29 51.30 51.28 51.30 5.1K
20:36 51.29 51.33 51.29 51.32 3.7K
20:37 51.32 51.33 51.30 51.32 8.7K
20:38 51.40 51.43 51.34 51.42 290.8K
20:39 51.42 51.42 51.38 51.42 4.3K
20:40 51.41 51.43 51.41 51.43 2.8K
20:41 51.40 51.44 51.40 51.44 0.9K
20:42 51.45 51.46 51.44 51.46 31.3K
20:43 51.46 51.46 51.45 51.45 1.9K
20:44 51.45 51.45 51.44 51.44 54.9K
20:45 51.46 51.46 51.45 51.45 0.3K
20:46 51.45 51.46 51.45 51.45 6.3K
20:47 51.44 51.45 51.44 51.44 3.6K
20:48 51.44 51.44 51.40 51.40 35.4K
20:49 51.40 51.45 51.40 51.45 5.4K
20:50 51.45 51.54 51.45 51.54 146.5K
20:51 51.54 51.70 51.53 51.70 115.9K
20:52 51.79 51.86 51.79 51.81 235.3K
20:53 51.80 51.80 51.67 51.68 84.9K
20:54 51.66 51.78 51.66 51.78 113.1K
20:55 51.77 51.87 51.77 51.83 100.0K
20:56 51.81 51.85 51.78 51.78 63.7K
20:57 51.71 51.77 51.69 51.74 57.7K
20:58 51.73 51.77 51.73 51.75 71.5K
20:59 51.74 51.77 51.74 51.75 14.8K
21:00 51.77 51.93 51.75 51.86 426.0K
21:01 51.91 51.97 51.91 51.97 84.7K
21:02 52.00 52.10 52.00 52.10 462.6K
21:03 52.08 52.14 52.08 52.14 103.0K
21:04 52.22 52.23 52.12 52.12 112.8K
21:05 52.24 52.24 52.14 52.16 295.5K
21:06 52.14 52.14 52.07 52.07 203.9K
21:07 52.07 52.07 51.88 51.96 328.1K
21:08 51.95 52.00 51.91 51.93 81.3K
21:09 51.96 52.00 51.96 52.00 25.6K
21:10 52.04 52.07 52.04 52.06 55.3K
21:11 52.17 52.18 52.16 52.18 195.6K
21:12 52.22 52.22 52.18 52.18 119.6K
21:13 52.16 52.16 51.97 51.97 74.9K
21:14 51.99 52.02 51.96 52.02 37.5K
21:15 52.00 52.02 52.00 52.02 46.4K
21:16 52.03 52.06 52.03 52.05 33.5K
21:17 52.06 52.06 52.02 52.02 4.7K
21:18 51.97 52.00 51.97 52.00 71.1K
21:19 51.98 52.00 51.96 51.97 13.2K
21:20 51.97 51.97 51.97 51.97 17.8K
21:21 51.97 52.01 51.97 51.97 11.0K
21:22 51.97 51.97 51.96 51.96 14.3K
21:23 51.93 51.93 51.90 51.92 45.8K
21:24 51.92 51.93 51.88 51.89 20.5K
21:25 51.88 51.89 51.86 51.86 13.7K
21:26 51.84 51.96 51.84 51.96 44.6K
21:27 52.00 52.03 52.00 52.01 23.7K
21:28 52.02 52.02 52.01 52.01 7.4K
21:29 52.01 52.01 51.95 51.95 0.9K
21:30 51.96 51.96 51.93 51.93 5.8K
21:31 51.89 51.96 51.89 51.91 35.0K
21:32 51.94 51.99 51.94 51.99 9.2K
21:33 51.99 52.00 51.99 51.99 11.9K
21:34 52.00 52.03 51.99 52.03 13.5K
21:35 52.02 52.10 52.02 52.10 101.0K
21:36 52.14 52.14 52.05 52.05 13.2K
21:37 52.05 52.08 52.05 52.08 7.5K
21:38 52.15 52.17 52.12 52.12 77.4K
21:39 52.11 52.14 52.10 52.10 15.6K
21:40 52.06 52.09 52.05 52.07 18.7K
21:41 52.10 52.10 52.10 52.10 16.7K
21:42 52.08 52.12 52.08 52.12 52.8K
21:43 52.12 52.21 52.12 52.17 88.5K
21:44 52.17 52.23 52.16 52.23 65.0K
21:45 52.23 52.23 52.20 52.20 28.1K
21:46 52.17 52.20 52.14 52.14 49.2K
21:47 52.13 52.13 52.11 52.13 6.4K
21:48 52.11 52.11 52.09 52.09 7.1K
21:49 52.09 52.13 52.09 52.13 13.8K
21:50 52.13 52.13 52.11 52.12 16.3K
21:51 52.12 52.14 52.12 52.14 33.8K
21:52 52.14 52.20 52.13 52.20 43.0K
21:53 52.20 52.29 52.20 52.27 28.0K
21:54 52.24 52.24 52.16 52.16 29.8K
21:55 52.15 52.15 52.13 52.15 5.2K
21:56 52.15 52.19 52.14 52.19 16.8K
21:57 52.15 52.18 52.15 52.18 2.9K
21:58 52.18 52.18 52.15 52.18 0.8K
21:59 52.20 52.25 52.17 52.17 40.9K
22:00 52.17 52.20 52.16 52.16 8.5K
22:01 52.09 52.09 52.04 52.04 62.5K
22:02 52.03 52.04 52.02 52.03 26.4K
22:03 52.00 52.00 51.96 52.00 28.6K
22:04 51.94 51.97 51.94 51.97 40.0K
22:05 51.93 51.97 51.93 51.93 7.1K
22:06 51.96 52.06 51.96 52.05 23.9K
22:07 52.06 52.10 52.05 52.10 10.9K
22:08 52.10 52.10 52.10 52.10 2.9K
22:09 52.10 52.10 52.08 52.08 11.0K
22:10 52.06 52.06 52.06 52.06 10.3K
22:11 51.98 51.98 51.92 51.93 52.9K
22:12 51.95 51.95 51.93 51.93 10.0K
22:13 51.90 51.93 51.90 51.93 40.9K
22:14 51.95 51.95 51.93 51.94 0.9K
22:15 51.93 51.94 51.93 51.94 0.7K
22:16 51.96 51.96 51.91 51.96 10.9K
22:17 51.96 51.96 51.93 51.94 5.1K
22:18 51.96 51.96 51.94 51.96 22.5K
22:19 51.96 51.96 51.94 51.94 1.8K
22:20 51.94 51.95 51.94 51.95 3.2K
22:21 51.95 51.95 51.93 51.93 6.3K
22:22 51.93 51.95 51.93 51.94 1.3K
22:23 51.92 52.00 51.92 52.00 34.1K
22:24 52.01 52.03 52.01 52.03 14.9K
22:25 52.03 52.03 52.00 52.02 5.6K
22:26 52.05 52.10 52.05 52.10 11.6K
22:27 52.09 52.09 52.09 52.09 4.9K
22:28 52.05 52.08 52.05 52.08 5.7K
22:29 52.05 52.05 52.05 52.05 2.4K
22:30 52.05 52.05 52.05 52.05 0.2K
22:31 52.08 52.11 52.07 52.10 13.8K
22:32 52.07 52.09 52.06 52.06 3.3K
22:33 52.06 52.08 52.06 52.08 3.2K
22:34 52.08 52.09 52.06 52.09 5.2K
22:35 52.09 52.09 52.03 52.03 12.2K
22:36 52.03 52.06 52.03 52.06 1.9K
22:37 52.03 52.06 52.02 52.02 2.9K
22:38 52.05 52.05 52.02 52.05 0.2K
22:39 52.05 52.09 52.05 52.09 22.7K
22:40 52.09 52.10 52.09 52.09 9.0K
22:41 52.13 52.23 52.13 52.23 131.7K
22:42 52.17 52.19 52.15 52.15 5.9K
22:43 52.19 52.22 52.16 52.22 21.3K
22:44 52.23 52.23 52.19 52.20 21.9K
22:45 52.20 52.20 52.20 52.20 12.9K
22:46 52.20 52.20 52.20 52.20 0.1K
22:47 52.23 52.23 52.23 52.23 1.6K
22:48 52.20 52.25 52.20 52.20 55.2K
22:49 52.23 52.23 52.20 52.20 5.8K
22:50 52.20 52.20 52.18 52.18 5.8K
22:51 52.20 52.20 52.18 52.19 5.7K
22:52 52.18 52.18 52.17 52.18 5.6K
22:53 52.16 52.20 52.16 52.20 17.5K
22:54 52.16 52.22 52.16 52.22 13.8K
22:55 52.20 52.20 52.16 52.16 4.6K
22:56 52.15 52.15 52.15 52.15 1.7K
22:57 52.15 52.16 52.12 52.16 21.8K
22:58 52.19 52.20 52.19 52.20 0.4K
22:59 52.25 52.28 52.22 52.28 88.7K
23:00 52.28 52.29 52.27 52.27 21.0K
23:01 52.28 52.28 52.27 52.28 13.5K
23:02 52.28 52.28 52.24 52.27 15.8K
23:03 52.24 52.28 52.24 52.25 38.9K
23:04 52.24 52.27 52.23 52.27 3.6K
23:05 52.27 52.27 52.25 52.25 8.7K
23:06 52.27 52.27 52.27 52.27 4.3K
23:07 52.25 52.27 52.24 52.25 14.1K
23:08 52.28 52.30 52.28 52.30 119.4K
23:09 52.30 52.30 52.29 52.30 30.7K
23:10 52.30 52.30 52.29 52.29 47.5K
23:11 52.35 52.44 52.33 52.35 130.6K
23:12 52.34 52.39 52.34 52.39 29.4K
23:13 52.40 52.40 52.31 52.34 53.0K
23:14 52.36 52.36 52.31 52.34 3.3K
23:15 52.32 52.35 52.30 52.30 20.8K
23:16 52.35 52.35 52.32 52.35 6.4K
23:17 52.35 52.35 52.32 52.32 0.8K
23:18 52.34 52.34 52.28 52.28 8.0K
23:19 52.28 52.28 52.17 52.17 92.9K
23:20 52.16 52.20 52.16 52.19 11.6K
23:21 52.19 52.25 52.19 52.24 6.9K
23:22 52.23 52.25 52.19 52.19 5.6K
23:23 52.24 52.24 52.20 52.23 1.5K
23:24 52.25 52.26 52.22 52.22 14.7K
23:25 52.25 52.25 52.22 52.24 1.5K
23:26 52.30 52.30 52.27 52.29 35.6K
23:27 52.37 52.45 52.37 52.44 126.8K
23:28 52.38 52.45 52.38 52.45 27.5K
23:29 52.41 52.44 52.41 52.42 8.9K
23:30 52.44 52.44 52.36 52.43 10.1K
23:31 52.39 52.42 52.38 52.38 4.7K
23:32 52.40 52.42 52.38 52.41 19.6K
23:33 52.38 52.41 52.38 52.41 7.0K
23:34 52.19 52.21 52.18 52.20 273.2K
23:35 52.19 52.26 52.19 52.26 16.4K
23:36 52.26 52.26 52.19 52.23 3.0K
23:37 52.23 52.26 52.23 52.26 3.7K
23:38 52.28 52.30 52.27 52.29 15.3K
23:39 52.30 52.32 52.30 52.32 7.8K
23:40 52.30 52.30 52.25 52.27 17.1K
23:41 52.24 52.24 52.24 52.24 5.9K
23:42 52.26 52.29 52.26 52.29 15.7K
23:43 52.31 52.31 52.28 52.28 0.6K
23:44 52.31 52.32 52.31 52.31 5.6K
23:45 52.28 52.30 52.28 52.30 11.1K
23:46 52.26 52.29 52.25 52.29 24.4K
23:47 52.28 52.30 52.28 52.29 22.0K
23:48 52.33 52.33 52.28 52.28 5.2K
23:49 52.33 52.33 52.31 52.33 37.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available