ALROSA

ALRS
🏛️ russian-federation →
40.87
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 51.95 52.00 51.67 52.00 463.2K
07:01 51.97 51.97 51.87 51.90 9.7K
07:02 51.91 52.00 51.91 52.00 44.8K
07:03 52.07 52.20 52.07 52.20 67.9K
07:04 52.16 52.20 52.06 52.06 135.7K
07:05 52.10 52.10 51.92 51.92 176.1K
07:06 51.92 51.96 51.92 51.96 51.7K
07:07 51.95 52.05 51.91 51.93 133.8K
07:08 51.91 51.94 51.91 51.93 43.5K
07:09 51.93 51.93 51.91 51.91 22.4K
07:10 51.91 51.93 51.91 51.93 45.7K
07:11 51.93 51.93 51.91 51.93 10.8K
07:12 51.92 51.93 51.92 51.93 3.8K
07:13 51.93 51.95 51.93 51.95 10.9K
07:14 51.95 52.00 51.95 52.00 17.0K
07:15 52.07 52.17 52.02 52.17 43.8K
07:16 52.14 52.17 52.14 52.17 2.8K
07:17 52.17 52.21 52.17 52.21 78.5K
07:18 52.20 52.21 52.18 52.19 12.6K
07:19 52.19 52.19 52.17 52.17 10.1K
07:20 52.17 52.18 52.12 52.12 29.0K
07:21 52.07 52.10 52.07 52.10 10.0K
07:22 52.14 52.14 52.11 52.11 1.5K
07:23 52.12 52.13 52.12 52.13 1.7K
07:24 52.12 52.15 52.12 52.15 0.9K
07:25 52.15 52.16 52.14 52.14 2.2K
07:26 52.14 52.14 52.14 52.14 0.3K
07:27 52.14 52.14 52.11 52.11 20.4K
07:28 52.13 52.13 52.11 52.13 7.1K
07:29 52.11 52.11 52.11 52.11 6.8K
07:30 52.11 52.12 52.11 52.12 1.2K
07:31 52.11 52.11 52.11 52.11 0.8K
07:32 52.12 52.12 52.11 52.11 1.9K
07:33 52.10 52.11 52.10 52.11 11.7K
07:34 52.11 52.11 52.10 52.10 7.5K
07:35 52.08 52.09 52.08 52.09 13.3K
07:36 52.08 52.09 52.08 52.09 1.2K
07:37 52.08 52.08 52.07 52.07 14.1K
07:38 52.07 52.08 52.07 52.08 2.2K
07:39 52.07 52.08 52.07 52.08 1.3K
07:40 52.07 52.08 52.06 52.06 13.4K
07:41 52.07 52.07 52.06 52.06 19.6K
07:42 52.06 52.06 52.05 52.05 3.5K
07:43 52.04 52.04 52.04 52.04 8.9K
07:44 52.04 52.04 52.02 52.02 8.0K
07:45 52.02 52.03 52.02 52.02 3.1K
07:46 52.02 52.02 52.02 52.02 6.1K
07:47 52.02 52.02 51.94 51.94 46.2K
07:48 51.93 51.93 51.87 51.87 101.8K
07:49 51.86 51.88 51.83 51.85 128.3K
07:50 51.85 51.85 51.83 51.85 92.4K
07:51 51.71 51.79 51.70 51.72 353.2K
07:52 51.75 51.77 51.74 51.77 24.7K
07:53 51.76 51.80 51.76 51.76 5.6K
07:54 51.73 51.74 51.70 51.70 66.9K
07:55 51.70 51.74 51.70 51.74 27.0K
07:56 51.71 51.72 51.70 51.70 161.2K
07:57 51.65 51.68 51.65 51.68 68.0K
07:58 51.66 51.66 51.61 51.61 16.9K
07:59 51.64 51.66 51.61 51.61 10.4K
08:00 51.62 51.63 51.58 51.63 143.0K
08:01 51.63 51.70 51.60 51.69 51.5K
08:02 51.65 51.72 51.64 51.68 71.2K
08:03 51.68 51.68 51.64 51.67 44.5K
08:04 51.66 51.66 51.63 51.64 20.8K
08:05 51.64 51.64 51.63 51.64 30.2K
08:06 51.74 51.74 51.73 51.74 28.8K
08:07 51.74 51.74 51.71 51.74 3.4K
08:08 51.71 51.74 51.71 51.71 4.9K
08:09 51.72 51.74 51.72 51.74 4.1K
08:10 51.74 51.74 51.74 51.74 4.7K
08:11 51.71 51.74 51.71 51.71 8.2K
08:12 51.70 51.71 51.70 51.70 10.0K
08:13 51.71 51.72 51.71 51.71 1.9K
08:14 51.71 51.72 51.71 51.72 2.9K
08:15 51.72 51.72 51.70 51.70 27.5K
08:16 51.69 51.70 51.69 51.70 0.1K
08:17 51.70 51.70 51.68 51.69 1.2K
08:18 51.68 51.69 51.68 51.69 0.4K
08:19 51.69 51.70 51.69 51.70 11.2K
08:20 51.70 51.72 51.70 51.72 79.9K
08:21 51.74 51.75 51.74 51.75 15.3K
08:22 51.72 51.76 51.72 51.74 25.8K
08:24 51.78 51.80 51.78 51.80 26.3K
08:25 51.80 51.80 51.79 51.80 1.0K
08:26 51.80 51.80 51.79 51.79 0.1K
08:27 51.80 51.80 51.79 51.80 0.4K
08:28 51.80 51.80 51.78 51.78 7.4K
08:29 51.78 51.78 51.75 51.75 6.4K
08:30 51.76 51.76 51.75 51.76 1.5K
08:31 51.76 51.76 51.76 51.76 0.3K
08:32 51.76 51.76 51.69 51.70 42.6K
08:33 51.64 51.64 51.61 51.64 89.5K
08:34 51.65 51.65 51.65 51.65 1.0K
08:35 51.65 51.66 51.65 51.66 0.3K
08:36 51.67 51.67 51.67 51.67 0.0K
08:37 51.67 51.68 51.67 51.68 0.7K
08:38 51.68 51.68 51.68 51.68 2.0K
08:39 51.68 51.71 51.68 51.70 10.3K
08:40 51.70 51.73 51.69 51.73 25.9K
08:41 51.69 51.69 51.69 51.69 3.0K
08:42 51.69 51.70 51.69 51.70 0.0K
08:43 51.70 51.71 51.70 51.71 0.9K
08:44 51.71 51.71 51.71 51.71 0.2K
08:45 51.71 51.71 51.71 51.71 5.3K
08:46 51.71 51.72 51.71 51.72 4.1K
08:47 51.71 51.72 51.71 51.72 6.4K
08:48 51.72 51.72 51.70 51.70 0.6K
08:49 51.71 51.71 51.71 51.71 10.0K
08:51 51.71 51.71 51.69 51.69 6.5K
08:52 51.70 51.70 51.70 51.70 5.9K
08:53 51.69 51.69 51.69 51.69 0.6K
08:54 51.69 51.69 51.69 51.69 0.1K
08:55 51.71 51.71 51.71 51.71 0.7K
08:56 51.72 51.72 51.71 51.72 6.3K
08:57 51.72 51.82 51.72 51.82 106.3K
08:58 51.80 51.82 51.80 51.82 10.1K
08:59 51.80 51.80 51.77 51.77 3.0K
09:00 51.87 51.87 51.87 51.87 37.3K
09:01 51.96 51.99 51.96 51.99 84.8K
09:02 51.98 52.00 51.91 51.91 41.3K
09:03 51.91 51.92 51.87 51.92 26.5K
09:04 51.91 51.92 51.88 51.92 4.7K
09:05 51.95 51.99 51.94 51.99 19.0K
09:06 52.00 52.04 51.98 52.04 21.1K
09:07 52.04 52.07 52.04 52.07 37.7K
09:08 52.00 52.00 51.92 51.93 72.5K
09:09 51.93 51.93 51.89 51.89 6.6K
09:10 51.89 51.99 51.89 51.99 51.6K
09:11 52.04 52.04 51.97 52.00 4.7K
09:12 52.00 52.00 51.97 51.97 11.2K
09:13 51.97 51.97 51.85 51.85 56.8K
09:14 51.88 51.89 51.85 51.87 21.2K
09:15 51.85 51.88 51.85 51.88 5.6K
09:16 51.87 51.89 51.87 51.89 0.9K
09:17 51.88 51.88 51.85 51.85 1.2K
09:18 51.85 51.86 51.85 51.86 2.2K
09:19 51.84 51.89 51.84 51.88 7.4K
09:20 51.89 51.89 51.88 51.89 5.4K
09:21 51.88 51.88 51.84 51.84 11.3K
09:22 51.81 51.86 51.81 51.81 8.6K
09:23 51.81 51.84 51.81 51.84 7.8K
09:24 51.80 51.84 51.76 51.76 52.3K
09:25 51.76 51.83 51.76 51.83 4.5K
09:26 51.82 51.82 51.78 51.79 1.9K
09:27 51.79 51.82 51.79 51.82 0.0K
09:28 51.83 51.85 51.81 51.85 7.4K
09:29 51.86 51.87 51.86 51.87 12.1K
09:30 51.82 51.82 51.82 51.82 3.5K
09:31 51.84 51.84 51.83 51.83 1.3K
09:32 51.80 51.88 51.80 51.88 6.1K
09:33 51.87 51.87 51.83 51.87 3.7K
09:34 51.88 51.88 51.88 51.88 2.3K
09:35 51.88 51.88 51.83 51.83 0.1K
09:36 51.86 51.86 51.83 51.83 25.2K
09:37 51.85 51.85 51.81 51.81 5.0K
09:38 51.86 51.86 51.83 51.83 0.2K
09:39 51.77 51.85 51.77 51.85 22.7K
09:40 51.83 51.84 51.83 51.84 1.2K
09:41 51.83 51.83 51.83 51.83 0.2K
09:42 51.83 51.86 51.79 51.86 1.1K
09:44 51.85 51.85 51.85 51.85 1.1K
09:45 51.82 51.83 51.81 51.83 0.8K
09:46 51.82 51.83 51.80 51.80 0.3K
09:47 51.80 51.83 51.80 51.80 0.8K
09:48 51.76 51.81 51.76 51.81 45.7K
09:49 51.76 51.77 51.76 51.77 0.2K
09:50 51.81 51.81 51.76 51.80 16.6K
09:51 51.81 51.81 51.81 51.81 0.6K
09:52 51.78 51.81 51.70 51.71 64.1K
09:53 51.71 51.75 51.70 51.70 11.7K
09:54 51.64 51.68 51.62 51.62 81.0K
09:55 51.66 51.75 51.63 51.75 46.1K
09:56 51.75 51.75 51.71 51.75 18.7K
09:57 51.71 51.71 51.66 51.71 7.0K
09:58 51.71 51.71 51.68 51.71 12.4K
09:59 51.68 51.72 51.68 51.70 11.7K
10:00 51.70 51.79 51.70 51.79 26.6K
10:01 51.72 51.72 51.65 51.65 16.2K
10:02 51.64 51.64 51.61 51.64 70.9K
10:03 51.64 51.64 51.60 51.60 69.1K
10:04 51.59 51.60 51.57 51.57 31.7K
10:05 51.59 51.59 51.54 51.56 91.2K
10:06 51.55 51.63 51.55 51.63 102.9K
10:07 51.60 51.60 51.53 51.53 111.4K
10:08 51.53 51.60 51.53 51.60 91.0K
10:09 51.53 51.58 51.53 51.54 45.3K
10:10 51.54 51.55 51.53 51.53 19.9K
10:11 51.54 51.54 51.51 51.51 102.8K
10:12 51.50 51.56 51.50 51.55 85.2K
10:13 51.55 51.55 51.54 51.54 14.1K
10:14 51.54 51.65 51.54 51.65 91.5K
10:15 51.63 51.63 51.55 51.55 32.6K
10:16 51.55 51.59 51.55 51.56 23.5K
10:17 51.55 51.61 51.55 51.61 12.3K
10:18 51.64 51.64 51.63 51.63 6.9K
10:19 51.63 51.65 51.63 51.64 11.6K
10:20 51.58 51.63 51.58 51.61 17.8K
10:21 51.62 51.67 51.61 51.67 10.9K
10:22 51.68 51.71 51.67 51.70 45.6K
10:23 51.75 51.75 51.74 51.75 47.6K
10:24 51.84 51.97 51.83 51.86 214.3K
10:25 51.91 51.91 51.84 51.85 64.3K
10:26 51.87 51.98 51.87 51.95 90.3K
10:27 51.93 51.97 51.92 51.92 86.8K
10:28 51.92 52.17 51.92 52.13 596.9K
10:29 52.11 52.11 52.03 52.03 39.8K
10:30 52.03 52.04 52.02 52.02 24.3K
10:31 52.09 52.09 52.00 52.05 67.2K
10:32 52.05 52.05 51.93 51.99 76.0K
10:33 52.06 52.06 51.99 52.00 84.4K
10:34 51.98 51.99 51.93 51.93 68.8K
10:35 51.88 51.95 51.88 51.95 67.2K
10:36 51.97 51.97 51.94 51.94 3.0K
10:37 51.96 51.98 51.96 51.97 5.5K
10:38 51.95 52.01 51.95 51.97 29.7K
10:39 51.93 51.93 51.92 51.92 0.8K
10:40 51.90 52.03 51.88 52.03 120.5K
10:41 52.08 52.08 52.06 52.06 18.0K
10:42 52.05 52.05 52.00 52.00 93.6K
10:43 52.01 52.06 52.00 52.06 7.0K
10:44 52.03 52.06 52.03 52.06 5.7K
10:45 52.04 52.04 51.88 51.88 18.3K
10:46 51.89 51.89 51.83 51.83 22.2K
10:47 51.78 51.83 51.78 51.80 79.7K
10:48 51.75 51.78 51.75 51.78 26.0K
10:49 51.77 51.78 51.75 51.75 14.9K
10:50 51.75 51.76 51.75 51.75 3.0K
10:51 51.75 51.75 51.72 51.73 18.3K
10:52 51.71 51.73 51.71 51.72 20.0K
10:53 51.74 51.74 51.72 51.74 14.6K
10:54 51.74 51.74 51.73 51.74 14.4K
10:55 51.75 51.75 51.71 51.71 24.5K
10:56 51.73 51.73 51.70 51.70 62.8K
10:57 51.71 51.71 51.69 51.69 11.5K
10:58 51.69 51.69 51.63 51.63 28.9K
10:59 51.65 51.65 51.61 51.61 118.9K
11:00 51.67 51.70 51.67 51.70 116.5K
11:01 51.70 51.70 51.69 51.69 11.0K
11:02 51.70 51.70 51.64 51.64 8.0K
11:03 51.65 51.66 51.64 51.64 1.1K
11:04 51.64 51.67 51.63 51.63 16.1K
11:05 51.66 51.66 51.61 51.61 19.2K
11:06 51.60 51.62 51.60 51.62 18.1K
11:07 51.64 51.66 51.63 51.66 64.5K
11:08 51.68 51.68 51.66 51.66 10.5K
11:09 51.66 51.67 51.63 51.63 15.6K
11:10 51.64 51.64 51.54 51.54 78.5K
11:11 51.53 51.55 51.53 51.55 39.8K
11:12 51.54 51.54 51.51 51.51 37.6K
11:13 51.50 51.51 51.50 51.50 148.5K
11:14 51.41 51.44 51.40 51.41 225.2K
11:15 51.42 51.42 51.37 51.39 25.1K
11:16 51.40 51.41 51.37 51.37 26.9K
11:17 51.40 51.42 51.38 51.38 41.4K
11:18 51.38 51.46 51.38 51.46 48.3K
11:19 51.48 51.49 51.46 51.49 28.5K
11:20 51.50 51.50 51.42 51.47 38.9K
11:21 51.48 51.63 51.48 51.63 186.0K
11:22 51.62 51.62 51.57 51.57 21.7K
11:23 51.53 51.56 51.51 51.56 8.6K
11:24 51.56 51.56 51.54 51.54 2.8K
11:25 51.48 51.48 51.40 51.45 65.1K
11:26 51.45 51.45 51.42 51.43 4.7K
11:27 51.43 51.48 51.43 51.48 29.4K
11:28 51.54 51.54 51.47 51.49 111.5K
11:29 51.46 51.50 51.43 51.47 273.1K
11:30 51.47 51.50 51.47 51.48 36.2K
11:31 51.46 51.54 51.46 51.53 47.7K
11:32 51.54 51.58 51.46 51.46 66.5K
11:33 51.46 51.46 51.41 51.41 34.5K
11:34 51.42 51.43 51.41 51.43 38.5K
11:35 51.43 51.43 51.41 51.41 8.4K
11:36 51.40 51.40 51.36 51.37 99.9K
11:37 51.37 51.41 51.36 51.41 14.5K
11:38 51.40 51.43 51.40 51.42 5.6K
11:39 51.41 51.41 51.41 51.41 3.0K
11:40 51.41 51.42 51.41 51.42 19.1K
11:41 51.42 51.42 51.35 51.35 104.6K
11:42 51.37 51.41 51.37 51.41 30.5K
11:43 51.40 51.40 51.39 51.40 3.6K
11:44 51.40 51.40 51.38 51.38 7.4K
11:45 51.39 51.41 51.34 51.41 38.9K
11:46 51.38 51.41 51.38 51.41 4.9K
11:47 51.41 51.43 51.37 51.37 23.1K
11:48 51.38 51.39 51.38 51.38 46.9K
11:49 51.37 51.37 51.35 51.37 63.8K
11:50 51.38 51.38 51.37 51.37 3.6K
11:51 51.36 51.36 51.35 51.35 20.2K
11:52 51.36 51.36 51.32 51.32 94.8K
11:53 51.30 51.30 51.21 51.21 105.4K
11:54 51.22 51.24 51.22 51.22 10.7K
11:55 51.21 51.27 51.21 51.24 138.8K
11:56 51.27 51.29 51.27 51.27 16.3K
11:57 51.29 51.32 51.29 51.30 11.1K
11:58 51.31 51.31 51.27 51.28 15.1K
11:59 51.24 51.24 51.24 51.24 12.5K
12:00 51.26 51.26 51.22 51.22 10.9K
12:01 51.24 51.30 51.23 51.30 15.0K
12:02 51.29 51.29 51.28 51.28 5.9K
12:03 51.30 51.36 51.30 51.36 57.8K
12:04 51.34 51.41 51.34 51.39 68.6K
12:05 51.38 51.44 51.38 51.44 6.0K
12:06 51.46 51.46 51.40 51.41 28.3K
12:07 51.40 51.40 51.35 51.35 11.1K
12:08 51.36 51.36 51.32 51.32 19.7K
12:09 51.31 51.37 51.31 51.35 11.1K
12:10 51.35 51.40 51.35 51.40 16.5K
12:11 51.40 51.40 51.36 51.36 10.1K
12:12 51.36 51.40 51.36 51.38 25.2K
12:13 51.38 51.42 51.38 51.38 1.4K
12:14 51.38 51.38 51.31 51.32 10.4K
12:15 51.29 51.29 51.28 51.28 8.1K
12:16 51.27 51.35 51.27 51.33 6.9K
12:17 51.31 51.32 51.29 51.30 23.7K
12:18 51.33 51.35 51.32 51.35 25.8K
12:19 51.38 51.39 51.38 51.39 5.8K
12:20 51.37 51.44 51.37 51.44 10.4K
12:21 51.44 51.46 51.44 51.45 5.5K
12:22 51.44 51.50 51.42 51.50 167.2K
12:23 51.50 51.56 51.50 51.54 65.2K
12:24 51.56 51.56 51.55 51.56 7.6K
12:25 51.56 51.56 51.52 51.52 23.9K
12:26 51.48 51.52 51.48 51.52 11.2K
12:27 51.52 51.52 51.51 51.51 8.2K
12:28 51.51 51.52 51.50 51.50 26.2K
12:29 51.49 51.50 51.48 51.50 12.9K
12:30 51.49 51.54 51.48 51.54 44.9K
12:31 51.52 51.55 51.51 51.51 43.7K
12:32 51.51 51.57 51.47 51.48 35.7K
12:33 51.38 51.40 51.36 51.40 81.3K
12:34 51.38 51.42 51.38 51.38 20.0K
12:35 51.35 51.35 51.32 51.35 21.2K
12:36 51.35 51.35 51.31 51.31 13.8K
12:37 51.31 51.34 51.31 51.31 15.9K
12:38 51.31 51.31 51.28 51.29 15.4K
12:39 51.29 51.30 51.24 51.24 22.9K
12:40 51.24 51.24 51.11 51.11 258.9K
12:41 51.13 51.20 51.13 51.19 108.4K
12:42 51.20 51.20 51.12 51.12 130.7K
12:43 51.10 51.12 51.07 51.10 34.4K
12:44 51.10 51.15 51.10 51.10 12.1K
12:45 51.08 51.10 51.07 51.10 25.6K
12:46 51.10 51.15 51.09 51.15 11.1K
12:47 51.16 51.19 51.13 51.13 17.3K
12:48 51.10 51.12 51.10 51.12 31.6K
12:49 51.12 51.13 51.09 51.10 39.5K
12:50 51.10 51.16 51.10 51.16 13.4K
12:51 51.16 51.16 51.12 51.12 31.7K
12:52 51.16 51.17 51.15 51.16 20.4K
12:53 51.15 51.15 51.12 51.14 15.3K
12:54 51.12 51.13 51.12 51.13 79.1K
12:55 51.12 51.12 51.10 51.10 16.0K
12:56 51.12 51.13 51.12 51.13 10.1K
12:57 51.12 51.12 51.12 51.12 28.9K
12:58 51.12 51.14 51.10 51.14 27.9K
12:59 51.14 51.14 51.04 51.04 41.5K
13:00 51.02 51.08 51.02 51.08 62.0K
13:01 51.11 51.15 51.09 51.12 40.8K
13:02 51.10 51.16 51.08 51.16 88.7K
13:03 51.11 51.20 51.11 51.20 21.8K
13:04 51.23 51.23 51.19 51.19 56.5K
13:05 51.19 51.21 51.13 51.13 31.4K
13:06 51.14 51.21 51.14 51.19 10.8K
13:07 51.19 51.20 51.18 51.18 25.5K
13:08 51.18 51.18 51.15 51.15 10.0K
13:09 51.15 51.16 51.14 51.14 8.9K
13:10 51.14 51.16 51.13 51.14 10.4K
13:11 51.12 51.14 51.12 51.14 22.7K
13:12 51.13 51.17 51.13 51.16 6.7K
13:13 51.15 51.18 51.14 51.14 24.3K
13:14 51.11 51.12 51.04 51.04 66.5K
13:15 51.04 51.06 51.04 51.05 22.4K
13:16 51.05 51.05 51.03 51.03 51.5K
13:17 51.03 51.03 51.00 51.00 171.9K
13:18 51.00 51.02 51.00 51.00 27.0K
13:19 51.00 51.03 51.00 51.03 65.1K
13:20 51.03 51.07 51.01 51.06 40.5K
13:21 51.06 51.14 51.06 51.12 39.5K
13:22 51.15 51.15 51.05 51.05 50.2K
13:23 51.05 51.05 51.01 51.01 11.3K
13:24 51.01 51.01 51.00 51.00 33.1K
13:25 51.01 51.01 50.93 50.93 110.8K
13:26 50.95 51.00 50.95 51.00 34.3K
13:27 51.00 51.00 50.97 51.00 20.5K
13:28 51.07 51.07 51.02 51.02 81.5K
13:29 50.93 50.96 50.93 50.93 136.5K
13:30 50.88 50.94 50.88 50.93 118.3K
13:31 51.00 51.00 50.95 50.95 92.0K
13:32 50.93 50.93 50.88 50.90 100.0K
13:33 50.90 51.00 50.90 50.93 66.1K
13:34 51.00 51.00 50.94 50.94 34.2K
13:35 50.99 50.99 50.97 50.97 11.2K
13:36 50.95 51.06 50.95 51.00 25.9K
13:37 51.00 51.01 50.98 51.01 54.5K
13:38 51.01 51.02 51.00 51.00 10.1K
13:39 51.01 51.02 51.00 51.02 22.5K
13:40 51.01 51.04 51.00 51.02 10.4K
13:41 51.08 51.08 51.06 51.06 9.9K
13:42 51.03 51.03 51.02 51.03 23.8K
13:43 51.02 51.06 51.02 51.06 5.7K
13:44 51.11 51.11 51.06 51.07 25.0K
13:45 51.06 51.06 51.02 51.02 10.3K
13:46 51.02 51.02 50.98 51.01 73.0K
13:47 51.01 51.03 50.98 50.98 11.8K
13:48 50.99 50.99 50.99 50.99 8.1K
13:49 51.02 51.04 51.00 51.04 31.1K
13:50 51.01 51.02 51.00 51.00 7.3K
13:51 51.01 51.04 51.01 51.01 8.1K
13:52 51.04 51.05 51.01 51.05 34.7K
13:53 51.02 51.06 51.01 51.02 7.8K
13:54 51.02 51.04 51.02 51.02 8.0K
13:55 51.03 51.08 51.01 51.01 22.0K
13:56 51.05 51.05 51.01 51.01 10.7K
13:57 51.01 51.02 51.01 51.01 8.1K
13:58 51.00 51.00 51.00 51.00 12.2K
13:59 51.01 51.01 50.98 50.99 18.2K
14:00 50.99 50.99 50.98 50.98 14.9K
14:01 50.91 50.92 50.90 50.92 28.6K
14:02 50.90 50.90 50.86 50.86 32.4K
14:03 50.84 50.85 50.78 50.78 99.0K
14:04 50.80 50.84 50.80 50.81 78.2K
14:05 50.79 50.83 50.76 50.77 39.8K
14:06 50.71 50.72 50.71 50.72 40.8K
14:07 50.72 50.75 50.72 50.75 12.5K
14:08 50.75 50.75 50.68 50.68 41.1K
14:09 50.66 50.66 50.64 50.64 31.5K
14:10 50.65 50.72 50.65 50.72 37.3K
14:11 50.74 50.80 50.74 50.80 31.4K
14:12 50.80 50.82 50.79 50.80 9.8K
14:13 50.79 50.83 50.79 50.82 12.1K
14:14 50.82 50.82 50.80 50.80 17.5K
14:15 50.82 50.82 50.81 50.82 31.7K
14:16 50.87 50.92 50.87 50.92 138.3K
14:17 50.97 51.00 50.96 51.00 106.0K
14:18 51.07 51.07 51.04 51.04 33.2K
14:19 51.02 51.02 51.00 51.00 39.0K
14:20 51.02 51.06 51.02 51.04 18.7K
14:21 51.05 51.05 50.88 50.88 76.0K
14:22 50.87 50.87 50.84 50.84 16.1K
14:23 50.84 50.88 50.84 50.86 40.3K
14:24 50.87 50.89 50.85 50.89 33.0K
14:25 50.93 50.93 50.87 50.87 31.1K
14:26 50.87 50.88 50.85 50.85 9.5K
14:27 50.84 50.91 50.83 50.88 22.9K
14:28 50.87 50.89 50.83 50.89 6.9K
14:29 50.90 50.96 50.90 50.96 6.8K
14:30 51.03 51.10 51.02 51.10 83.0K
14:31 51.05 51.09 51.05 51.06 17.4K
14:32 51.06 51.25 51.06 51.21 117.8K
14:33 51.19 51.22 51.13 51.13 71.4K
14:34 51.16 51.16 51.10 51.12 12.0K
14:35 51.18 51.37 51.18 51.37 154.9K
14:36 51.38 51.38 51.25 51.27 57.2K
14:37 51.25 51.36 51.25 51.36 66.4K
14:38 51.31 51.31 51.28 51.28 34.3K
14:39 51.29 51.30 51.28 51.30 23.2K
14:40 51.30 51.30 51.19 51.22 34.3K
14:41 51.23 51.26 51.19 51.19 11.5K
14:42 51.18 51.18 51.16 51.18 7.8K
14:43 51.16 51.19 51.10 51.10 13.3K
14:44 51.13 51.14 51.11 51.12 17.1K
14:45 51.16 51.16 51.09 51.13 42.0K
14:46 51.16 51.16 51.13 51.13 24.7K
14:47 51.12 51.12 51.09 51.10 19.2K
14:48 51.09 51.13 51.09 51.09 8.3K
14:49 51.12 51.16 51.09 51.09 6.4K
14:50 51.12 51.12 51.10 51.11 7.2K
14:51 51.10 51.10 51.05 51.05 20.0K
14:52 51.08 51.10 51.06 51.08 7.0K
14:53 51.09 51.15 51.09 51.11 7.8K
14:54 51.12 51.12 51.08 51.08 6.5K
14:55 51.08 51.16 51.07 51.16 12.8K
14:56 51.15 51.18 51.14 51.16 7.8K
14:57 51.17 51.17 51.09 51.10 7.2K
14:58 51.09 51.09 51.06 51.06 8.1K
14:59 51.06 51.07 51.04 51.04 21.2K
15:00 51.05 51.05 51.00 51.00 8.1K
15:01 51.00 51.06 51.00 51.06 16.9K
15:02 51.07 51.17 51.07 51.15 27.8K
15:03 51.10 51.12 51.07 51.12 24.5K
15:04 51.08 51.09 51.04 51.04 6.2K
15:05 51.04 51.10 51.02 51.10 12.6K
15:06 51.12 51.16 51.10 51.10 19.7K
15:07 51.14 51.14 51.05 51.05 16.7K
15:08 51.00 51.02 50.99 51.00 32.7K
15:09 51.00 51.00 50.95 50.96 12.7K
15:10 50.95 50.95 50.86 50.88 72.6K
15:11 50.94 50.94 50.85 50.87 99.0K
15:12 50.88 50.92 50.88 50.91 24.5K
15:13 50.90 50.93 50.90 50.91 34.9K
15:14 50.91 50.93 50.91 50.91 29.8K
15:15 50.91 50.92 50.87 50.87 10.1K
15:16 50.89 50.89 50.85 50.85 26.0K
15:17 50.84 50.88 50.84 50.88 16.8K
15:18 50.91 50.91 50.87 50.90 11.0K
15:19 50.92 51.01 50.92 51.01 36.3K
15:20 51.00 51.00 50.88 50.88 119.3K
15:21 50.94 50.94 50.92 50.94 9.5K
15:22 50.94 50.94 50.88 50.88 7.8K
15:23 50.88 50.89 50.88 50.89 5.6K
15:24 50.88 50.88 50.83 50.83 9.6K
15:25 50.85 50.88 50.82 50.88 14.5K
15:26 50.86 50.93 50.86 50.91 21.6K
15:27 50.93 50.98 50.93 50.98 8.4K
15:28 50.92 50.93 50.88 50.90 26.7K
15:29 50.91 50.91 50.83 50.85 25.5K
15:30 50.86 50.92 50.86 50.91 30.1K
15:31 50.90 50.90 50.88 50.89 36.6K
15:32 50.92 50.92 50.85 50.90 14.3K
15:33 50.89 50.91 50.84 50.87 10.8K
15:34 50.86 50.89 50.86 50.89 10.6K
15:35 50.87 50.87 50.83 50.87 19.8K
15:36 50.84 50.85 50.80 50.81 48.6K
15:37 50.83 50.88 50.83 50.83 9.8K
15:38 50.83 50.83 50.81 50.81 7.2K
15:39 50.81 50.81 50.80 50.81 30.3K
15:40 50.83 50.83 50.82 50.82 20.0K
15:41 50.86 50.86 50.82 50.86 22.4K
15:42 50.87 50.98 50.87 50.98 8.9K
15:43 51.00 51.00 50.90 50.90 50.9K
15:44 50.90 50.90 50.87 50.87 5.4K
15:45 50.89 50.89 50.85 50.86 8.8K
15:46 50.88 50.88 50.82 50.82 16.9K
15:47 50.81 50.88 50.81 50.88 220.9K
15:48 50.93 50.93 50.88 50.88 24.4K
15:49 50.88 50.89 50.88 50.88 7.2K
15:50 50.93 50.93 50.87 50.87 9.8K
15:51 50.87 50.87 50.85 50.86 11.6K
15:52 50.91 50.91 50.86 50.87 93.7K
15:53 50.90 50.90 50.85 50.88 15.2K
15:54 50.85 50.88 50.85 50.85 16.1K
15:55 50.85 50.85 50.81 50.83 11.8K
15:56 50.83 50.83 50.81 50.81 7.1K
15:57 50.81 50.82 50.80 50.82 20.9K
15:58 50.82 50.82 50.76 50.76 60.5K
15:59 50.77 50.77 50.73 50.76 11.0K
16:00 50.75 50.75 50.72 50.75 20.7K
16:01 50.84 50.85 50.84 50.85 16.9K
16:02 50.83 50.83 50.77 50.80 10.1K
16:03 50.84 50.89 50.84 50.87 38.5K
16:04 50.85 50.85 50.84 50.84 21.3K
16:05 50.85 50.87 50.84 50.85 22.8K
16:06 50.84 50.88 50.84 50.86 40.1K
16:07 50.84 51.09 50.84 51.09 85.9K
16:08 51.24 51.39 51.17 51.38 302.3K
16:09 51.37 51.40 51.19 51.19 238.6K
16:10 51.23 51.34 51.20 51.20 127.9K
16:11 51.14 51.17 51.05 51.14 113.4K
16:12 51.12 51.15 51.01 51.07 151.2K
16:13 51.05 51.06 51.01 51.06 54.0K
16:14 51.07 51.07 51.00 51.00 42.4K
16:15 51.06 51.10 51.01 51.08 45.3K
16:16 51.11 51.12 51.11 51.11 18.3K
16:17 51.04 51.04 50.92 50.92 87.1K
16:18 50.98 51.02 50.95 50.95 41.4K
16:19 51.05 51.05 50.93 50.93 48.2K
16:20 50.99 51.01 50.96 50.96 13.8K
16:21 51.00 51.04 51.00 51.04 21.1K
16:22 51.04 51.04 50.95 50.95 28.0K
16:23 51.00 51.04 50.97 51.01 54.5K
16:24 51.06 51.06 50.94 50.95 37.6K
16:25 50.97 50.99 50.97 50.98 18.5K
16:26 51.01 51.04 50.99 51.04 17.6K
16:27 51.10 51.19 51.10 51.15 65.9K
16:28 51.17 51.25 51.17 51.17 177.1K
16:29 51.17 51.17 51.05 51.12 96.8K
16:30 51.16 51.24 51.16 51.18 76.4K
16:31 51.11 51.16 51.08 51.16 112.8K
16:32 51.21 51.22 51.17 51.19 99.9K
16:33 51.13 51.13 51.11 51.11 33.9K
16:34 51.11 51.12 51.06 51.07 23.1K
16:35 51.08 51.08 51.05 51.05 14.7K
16:36 51.02 51.06 51.00 51.01 45.6K
16:37 51.04 51.04 51.00 51.02 8.1K
16:38 51.04 51.08 51.01 51.07 10.5K
16:39 51.10 51.11 51.06 51.07 35.2K
16:40 51.07 51.07 51.06 51.06 47.9K
16:41 51.00 51.00 50.94 50.94 172.2K
16:42 50.94 50.98 50.94 50.95 61.7K
16:43 50.98 50.98 50.91 50.92 9.9K
16:44 50.91 50.92 50.90 50.92 6.7K
16:45 50.93 50.94 50.90 50.91 13.8K
16:46 50.96 51.04 50.95 51.02 71.7K
16:47 50.98 51.02 50.92 50.92 32.0K
16:48 50.90 50.90 50.89 50.89 34.1K
16:49 50.82 50.82 50.81 50.81 88.8K
16:50 50.80 50.82 50.80 50.82 51.5K
16:51 50.86 50.86 50.81 50.81 21.9K
16:52 50.80 50.86 50.80 50.86 8.3K
16:53 50.86 50.91 50.82 50.83 111.7K
16:54 50.82 50.82 50.81 50.81 10.8K
16:55 50.82 50.88 50.82 50.85 9.1K
16:56 50.82 50.87 50.82 50.86 13.7K
16:57 50.84 50.87 50.82 50.82 25.0K
16:58 50.82 50.84 50.80 50.80 39.5K
16:59 50.80 50.84 50.80 50.83 43.0K
17:00 50.87 50.90 50.87 50.87 12.8K
17:01 50.87 50.96 50.87 50.96 41.0K
17:02 51.00 51.00 50.90 50.90 56.6K
17:03 50.93 50.96 50.87 50.87 10.7K
17:04 50.87 50.87 50.85 50.86 8.4K
17:05 50.87 50.88 50.84 50.87 13.2K
17:06 50.89 50.89 50.87 50.88 6.3K
17:07 50.88 50.88 50.84 50.84 12.1K
17:08 50.84 50.85 50.82 50.82 7.9K
17:09 50.82 50.82 50.76 50.76 59.3K
17:10 50.79 50.79 50.75 50.75 17.4K
17:11 50.76 50.78 50.75 50.75 47.2K
17:12 50.75 50.75 50.74 50.74 59.3K
17:13 50.75 50.75 50.71 50.72 100.4K
17:14 50.66 50.66 50.60 50.64 133.1K
17:15 50.56 50.63 50.55 50.59 114.8K
17:16 50.59 50.59 50.55 50.55 66.9K
17:17 50.56 50.56 50.51 50.51 32.8K
17:18 50.55 50.55 50.53 50.54 18.6K
17:19 50.56 50.57 50.55 50.56 18.9K
17:20 50.55 50.60 50.55 50.60 29.9K
17:21 50.60 50.64 50.60 50.64 57.5K
17:22 50.60 50.64 50.60 50.60 31.3K
17:23 50.61 50.64 50.61 50.62 32.2K
17:24 50.64 50.68 50.64 50.65 81.2K
17:25 50.65 50.77 50.65 50.77 74.7K
17:26 50.74 50.80 50.74 50.80 51.8K
17:27 50.78 50.82 50.72 50.79 331.9K
17:28 50.81 50.81 50.77 50.79 20.7K
17:29 50.81 50.82 50.80 50.82 9.4K
17:30 50.82 50.82 50.71 50.71 52.1K
17:31 50.73 50.85 50.73 50.83 261.3K
17:32 50.85 50.86 50.82 50.84 24.1K
17:33 50.85 50.87 50.85 50.87 19.1K
17:34 50.87 50.87 50.85 50.86 26.1K
17:35 50.86 50.96 50.86 50.94 160.0K
17:36 50.97 50.97 50.94 50.94 33.8K
17:37 50.97 50.97 50.87 50.87 33.4K
17:38 50.86 50.94 50.86 50.94 13.8K
17:39 50.94 50.95 50.86 50.86 34.1K
17:40 50.86 50.86 50.79 50.79 27.5K
17:41 50.78 50.78 50.74 50.74 26.6K
17:42 50.74 50.78 50.74 50.74 82.4K
17:43 50.74 50.79 50.74 50.79 14.9K
17:44 50.73 50.73 50.70 50.70 14.2K
17:45 50.75 50.75 50.70 50.70 28.7K
17:46 50.71 50.82 50.71 50.82 37.7K
17:47 50.85 50.85 50.80 50.84 16.0K
17:48 50.84 50.86 50.83 50.85 9.7K
17:49 50.80 50.80 50.75 50.77 16.1K
17:50 50.78 50.78 50.70 50.71 12.1K
17:51 50.70 50.72 50.69 50.72 15.2K
17:52 50.72 50.77 50.70 50.72 17.4K
17:53 50.76 50.76 50.70 50.72 13.4K
17:54 50.72 50.72 50.70 50.70 7.4K
17:55 50.70 50.72 50.70 50.70 31.6K
17:56 50.72 50.72 50.69 50.70 17.4K
17:57 50.67 50.68 50.67 50.67 9.5K
17:58 50.67 50.71 50.67 50.71 20.9K
17:59 50.71 50.71 50.69 50.69 14.3K
18:00 50.70 50.74 50.69 50.74 9.1K
18:01 50.77 50.84 50.77 50.83 110.9K
18:02 50.86 50.86 50.77 50.86 30.0K
18:03 50.86 50.86 50.83 50.86 13.4K
18:04 50.81 50.83 50.81 50.83 8.9K
18:05 50.81 50.81 50.79 50.79 72.4K
18:06 50.77 50.79 50.75 50.77 7.3K
18:07 50.80 50.90 50.78 50.90 16.6K
18:08 50.87 50.92 50.87 50.90 46.0K
18:09 50.90 50.90 50.81 50.81 30.9K
18:10 50.82 50.83 50.79 50.81 12.0K
18:11 50.78 50.79 50.76 50.76 22.7K
18:12 50.84 50.84 50.81 50.83 27.5K
18:13 50.85 50.87 50.80 50.81 44.8K
18:14 50.83 50.84 50.82 50.82 11.3K
18:15 50.81 50.83 50.81 50.83 16.4K
18:16 50.82 50.89 50.82 50.87 20.5K
18:17 50.87 50.87 50.81 50.81 21.7K
18:18 50.84 50.84 50.81 50.81 9.0K
18:19 50.85 50.85 50.82 50.82 24.5K
18:20 50.82 50.82 50.80 50.81 2.1K
18:21 50.86 50.86 50.82 50.82 15.6K
18:22 50.85 50.86 50.83 50.85 14.8K
18:23 50.85 50.86 50.85 50.85 4.0K
18:24 50.86 50.86 50.86 50.86 2.2K
18:25 50.86 50.88 50.85 50.85 5.3K
18:26 50.88 50.88 50.86 50.86 14.7K
18:27 50.83 50.84 50.83 50.83 24.6K
18:28 50.84 50.84 50.83 50.83 2.6K
18:29 50.84 50.84 50.84 50.84 7.6K
18:30 50.86 50.96 50.86 50.91 79.1K
18:31 50.94 50.94 50.90 50.90 12.2K
18:32 50.90 50.91 50.89 50.89 1.8K
18:33 50.94 50.94 50.90 50.93 4.8K
18:34 50.91 50.92 50.90 50.92 6.7K
18:35 50.94 50.94 50.90 50.90 6.1K
18:36 50.92 50.92 50.90 50.92 5.0K
18:37 50.92 50.94 50.90 50.90 17.5K
18:38 50.93 50.93 50.88 50.88 11.8K
18:39 50.88 50.92 50.88 50.89 4.0K
18:45 50.92 50.92 50.92 50.92 6.3K
18:46 50.92 50.92 50.92 50.92 0.1K
18:47 50.92 50.92 50.92 50.92 0.8K
18:49 50.92 50.92 50.92 50.92 0.0K
19:04 50.90 50.90 50.90 50.90 0.2K
19:05 50.89 50.89 50.88 50.89 12.7K
19:06 50.91 50.92 50.91 50.91 1.1K
19:07 50.92 50.93 50.90 50.93 16.7K
19:08 50.95 50.96 50.94 50.94 1.7K
19:09 50.93 50.94 50.93 50.94 8.0K
19:10 50.91 50.91 50.85 50.89 20.8K
19:11 50.87 50.87 50.87 50.87 3.4K
19:12 50.88 50.88 50.82 50.82 17.6K
19:13 50.82 50.82 50.78 50.78 12.4K
19:14 50.79 50.79 50.78 50.78 1.2K
19:15 50.77 50.77 50.76 50.76 2.1K
19:29 50.76 50.78 50.76 50.77 151.2K
19:30 50.78 50.78 50.78 50.78 3.3K
19:31 50.79 50.79 50.78 50.79 0.2K
19:32 50.81 50.81 50.79 50.81 4.6K
19:33 50.81 50.82 50.79 50.79 0.4K
19:34 50.78 50.78 50.75 50.75 1.8K
19:35 50.75 50.75 50.74 50.75 2.2K
19:36 50.75 50.77 50.75 50.77 5.6K
19:37 50.77 50.77 50.77 50.77 0.2K
19:38 50.77 50.77 50.76 50.76 2.9K
19:39 50.80 50.80 50.80 50.80 0.0K
19:40 50.76 50.81 50.76 50.81 6.2K
19:41 50.81 50.81 50.81 50.81 1.5K
19:42 50.81 50.81 50.81 50.81 0.6K
19:43 50.81 50.81 50.81 50.81 2.9K
19:44 50.82 50.82 50.81 50.82 0.3K
19:45 50.82 50.84 50.82 50.84 4.6K
19:46 50.85 50.85 50.82 50.82 31.2K
19:47 50.82 50.86 50.81 50.86 1.3K
19:48 50.86 50.86 50.84 50.84 0.4K
19:49 50.82 50.82 50.82 50.82 0.0K
19:50 50.81 50.84 50.81 50.84 3.1K
19:51 50.83 50.92 50.83 50.92 44.0K
19:52 50.92 50.93 50.92 50.92 2.6K
19:53 50.88 50.91 50.88 50.88 4.0K
19:54 50.88 50.94 50.87 50.94 33.5K
19:55 50.94 51.06 50.94 51.05 80.0K
19:56 51.05 51.05 51.03 51.03 26.3K
19:57 51.05 51.06 51.05 51.06 13.3K
19:58 51.06 51.11 51.03 51.11 68.4K
19:59 51.11 51.14 51.11 51.14 14.2K
20:00 51.06 51.06 51.03 51.03 55.0K
20:01 51.04 51.09 50.92 50.92 18.2K
20:02 50.89 50.95 50.89 50.91 11.6K
20:03 50.92 50.98 50.92 50.93 25.1K
20:04 50.95 50.97 50.95 50.97 5.1K
20:05 51.01 51.01 51.00 51.00 4.5K
20:06 51.03 51.06 51.01 51.06 14.1K
20:07 51.04 51.05 51.04 51.05 2.7K
20:08 51.04 51.05 51.04 51.05 0.5K
20:09 51.05 51.09 51.05 51.09 19.3K
20:10 51.07 51.10 51.07 51.10 9.3K
20:11 51.08 51.08 51.04 51.04 7.8K
20:12 51.04 51.07 51.04 51.07 1.2K
20:13 51.06 51.07 51.06 51.06 5.1K
20:14 51.07 51.07 51.07 51.07 7.0K
20:15 51.08 51.09 51.06 51.07 3.6K
20:16 51.07 51.07 51.04 51.04 3.2K
20:17 51.04 51.04 51.03 51.03 9.7K
20:18 51.01 51.01 50.97 50.97 22.2K
20:19 51.00 51.00 51.00 51.00 0.0K
20:20 50.99 51.00 50.99 50.99 1.2K
20:21 50.99 51.00 50.99 50.99 0.7K
20:22 51.00 51.00 51.00 51.00 6.1K
20:23 51.00 51.00 50.98 50.98 2.5K
20:24 51.00 51.00 50.99 50.99 0.9K
20:25 50.99 51.08 50.99 51.08 10.9K
20:26 51.05 51.07 51.05 51.05 6.0K
20:27 51.05 51.05 51.05 51.05 0.1K
20:28 51.05 51.05 51.05 51.05 0.0K
20:29 51.08 51.08 51.03 51.03 6.0K
20:30 51.05 51.05 51.05 51.05 0.4K
20:31 51.04 51.07 51.02 51.07 18.3K
20:32 51.06 51.06 51.03 51.03 0.0K
20:33 51.02 51.02 51.01 51.01 3.0K
20:34 51.05 51.05 51.05 51.05 0.0K
20:35 51.02 51.04 51.02 51.04 1.6K
20:36 51.02 51.02 50.98 50.98 13.7K
20:37 50.92 50.96 50.92 50.96 34.3K
20:38 50.90 50.96 50.90 50.96 16.2K
20:39 50.96 50.96 50.92 50.94 0.5K
20:40 50.94 50.95 50.91 50.95 2.8K
20:41 50.95 50.95 50.92 50.95 5.2K
20:42 50.95 50.95 50.78 50.78 46.5K
20:43 50.80 50.82 50.77 50.77 33.4K
20:44 50.78 50.78 50.78 50.78 3.6K
20:45 50.77 50.83 50.77 50.82 14.8K
20:46 50.84 50.84 50.81 50.84 0.2K
20:47 50.83 50.83 50.83 50.83 0.2K
20:48 50.84 50.84 50.83 50.83 0.2K
20:49 50.82 50.87 50.82 50.85 5.4K
20:50 50.85 50.90 50.85 50.90 3.3K
20:51 50.91 50.94 50.91 50.94 3.0K
20:52 50.95 50.96 50.95 50.96 17.6K
20:53 50.94 50.96 50.94 50.94 0.3K
20:54 50.93 50.96 50.93 50.93 1.6K
20:55 50.96 50.96 50.90 50.90 0.3K
20:56 50.91 50.91 50.91 50.91 0.0K
20:57 50.90 50.90 50.81 50.84 2.3K
20:58 50.81 50.82 50.81 50.82 1.4K
20:59 50.87 50.87 50.87 50.87 0.1K
21:00 50.83 50.87 50.83 50.87 0.4K
21:01 50.89 50.91 50.89 50.91 2.1K
21:02 50.92 50.93 50.92 50.93 11.4K
21:03 50.94 50.94 50.90 50.90 2.0K
21:04 50.88 50.90 50.86 50.86 4.4K
21:05 50.85 50.87 50.85 50.87 0.9K
21:06 50.87 50.87 50.87 50.87 2.7K
21:07 50.87 50.87 50.87 50.87 0.0K
21:08 50.88 50.89 50.88 50.89 0.1K
21:09 50.89 50.89 50.89 50.89 0.5K
21:10 50.89 50.89 50.88 50.88 0.1K
21:11 50.89 50.89 50.88 50.89 0.1K
21:12 50.89 50.89 50.86 50.86 0.2K
21:13 50.86 50.89 50.86 50.89 2.3K
21:14 50.87 50.89 50.86 50.86 0.2K
21:15 50.86 50.86 50.86 50.86 0.1K
21:16 50.89 50.89 50.86 50.86 0.7K
21:17 50.86 50.86 50.82 50.82 2.3K
21:18 50.82 50.88 50.82 50.85 22.9K
21:19 50.86 50.86 50.86 50.86 0.2K
21:20 50.86 50.86 50.84 50.84 1.3K
21:21 50.84 50.88 50.84 50.88 0.4K
21:22 50.87 50.87 50.86 50.86 1.2K
21:23 50.86 50.86 50.85 50.85 9.2K
21:24 50.85 50.85 50.85 50.85 0.0K
21:25 50.88 50.89 50.88 50.89 2.5K
21:26 50.88 50.88 50.85 50.87 1.0K
21:27 50.87 50.87 50.84 50.84 0.0K
21:28 50.87 50.88 50.87 50.88 1.8K
21:29 50.89 50.89 50.88 50.88 0.1K
21:30 50.89 50.90 50.89 50.90 19.8K
21:31 50.89 50.90 50.89 50.90 12.0K
21:32 50.90 50.90 50.90 50.90 3.3K
21:33 50.90 50.90 50.90 50.90 0.2K
21:34 50.90 50.90 50.90 50.90 10.0K
21:35 50.90 50.90 50.89 50.89 20.2K
21:36 50.89 50.90 50.89 50.90 10.2K
21:37 50.89 50.89 50.89 50.89 0.0K
21:38 50.89 50.90 50.89 50.90 0.2K
21:39 50.90 50.90 50.89 50.90 2.4K
21:40 50.90 50.90 50.89 50.90 0.1K
21:41 50.90 50.90 50.89 50.89 2.6K
21:42 50.90 50.90 50.89 50.89 43.0K
21:43 50.90 50.90 50.90 50.90 3.8K
21:44 50.90 50.90 50.90 50.90 0.1K
21:45 50.90 50.90 50.90 50.90 0.1K
21:46 50.87 50.87 50.87 50.87 46.2K
21:47 50.85 50.87 50.85 50.87 1.6K
21:48 50.86 50.86 50.86 50.86 0.0K
21:49 50.86 50.86 50.83 50.83 14.0K
21:50 50.82 50.82 50.80 50.80 11.0K
21:51 50.82 50.82 50.82 50.82 0.4K
21:52 50.78 50.78 50.78 50.78 26.5K
21:53 50.76 50.77 50.76 50.76 2.2K
21:54 50.77 50.77 50.77 50.77 0.2K
21:55 50.76 50.76 50.76 50.76 0.0K
21:56 50.76 50.76 50.75 50.75 12.5K
21:57 50.76 50.76 50.75 50.76 0.0K
21:58 50.75 50.75 50.74 50.74 10.0K
21:59 50.74 50.75 50.74 50.75 0.0K
22:00 50.75 50.75 50.75 50.75 0.4K
22:01 50.75 50.76 50.75 50.76 2.3K
22:02 50.77 50.77 50.75 50.75 3.8K
22:03 50.75 50.76 50.75 50.76 6.0K
22:04 50.77 50.77 50.77 50.77 7.6K
22:05 50.79 50.79 50.79 50.79 1.3K
22:06 50.79 50.79 50.78 50.78 2.9K
22:07 50.77 50.79 50.77 50.79 0.9K
22:08 50.79 50.79 50.79 50.79 15.8K
22:09 50.80 50.82 50.80 50.82 2.1K
22:10 50.80 50.83 50.80 50.83 11.9K
22:11 50.82 50.84 50.82 50.84 0.1K
22:12 50.84 50.84 50.84 50.84 0.1K
22:13 50.82 50.84 50.82 50.84 0.7K
22:14 50.84 50.84 50.82 50.82 0.2K
22:15 50.82 50.82 50.82 50.82 0.1K
22:16 50.81 50.82 50.79 50.79 20.6K
22:17 50.82 50.82 50.79 50.79 0.4K
22:18 50.80 50.82 50.80 50.82 0.5K
22:19 50.83 50.84 50.83 50.84 3.0K
22:20 50.84 50.84 50.84 50.84 0.1K
22:21 50.83 50.83 50.80 50.82 0.7K
22:22 50.82 50.82 50.82 50.82 0.0K
22:23 50.80 50.80 50.80 50.80 0.5K
22:24 50.78 50.78 50.78 50.78 1.5K
22:25 50.83 50.83 50.83 50.83 0.0K
22:26 50.83 50.83 50.82 50.82 0.0K
22:27 50.80 50.80 50.80 50.80 0.0K
22:28 50.80 50.82 50.80 50.82 4.4K
22:29 50.82 50.82 50.82 50.82 3.0K
22:30 50.83 50.84 50.83 50.84 13.5K
22:31 50.85 50.85 50.85 50.85 11.3K
22:32 50.84 50.84 50.84 50.84 0.0K
22:33 50.84 50.84 50.84 50.84 0.0K
22:34 50.84 50.84 50.84 50.84 0.4K
22:36 50.82 50.82 50.82 50.82 0.4K
22:37 50.80 50.80 50.80 50.80 2.6K
22:38 50.82 50.83 50.82 50.83 2.5K
22:39 50.84 50.84 50.84 50.84 0.0K
22:40 50.84 50.84 50.81 50.81 0.9K
22:41 50.84 50.84 50.81 50.81 0.2K
22:43 50.84 50.89 50.83 50.89 70.3K
22:44 50.87 50.87 50.83 50.84 9.4K
22:45 50.79 50.79 50.77 50.77 30.1K
22:46 50.77 50.79 50.77 50.79 0.2K
22:47 50.78 50.79 50.78 50.79 0.4K
22:48 50.81 50.81 50.81 50.81 4.2K
22:49 50.83 50.83 50.83 50.83 0.5K
22:50 50.81 50.82 50.81 50.82 1.0K
22:51 50.82 50.83 50.82 50.83 3.9K
22:52 50.83 50.83 50.83 50.83 0.8K
22:53 50.80 50.83 50.80 50.83 0.2K
22:54 50.83 50.83 50.83 50.83 0.5K
22:55 50.80 50.80 50.80 50.80 4.6K
22:56 50.83 50.83 50.83 50.83 0.0K
22:57 50.81 50.83 50.80 50.83 0.3K
22:58 50.80 50.84 50.80 50.84 4.2K
22:59 50.84 50.84 50.81 50.81 0.8K
23:00 50.83 50.83 50.83 50.83 4.4K
23:01 50.83 50.83 50.79 50.79 24.0K
23:02 50.77 50.77 50.77 50.77 2.7K
23:03 50.77 50.77 50.77 50.77 2.6K
23:04 50.77 50.80 50.77 50.80 0.3K
23:05 50.80 50.80 50.65 50.65 123.1K
23:06 50.66 50.67 50.64 50.67 88.2K
23:07 50.68 50.69 50.68 50.68 3.2K
23:08 50.67 50.67 50.67 50.67 0.0K
23:09 50.70 50.70 50.70 50.70 0.0K
23:10 50.70 50.70 50.67 50.67 1.5K
23:11 50.71 50.71 50.67 50.71 4.1K
23:12 50.60 50.61 50.59 50.61 106.1K
23:13 50.63 50.63 50.61 50.63 7.1K
23:14 50.62 50.63 50.62 50.63 0.5K
23:15 50.63 50.63 50.61 50.61 9.8K
23:16 50.63 50.63 50.63 50.63 2.5K
23:17 50.63 50.63 50.60 50.63 2.0K
23:18 50.60 50.60 50.60 50.60 2.1K
23:19 50.60 50.60 50.52 50.55 246.1K
23:20 50.57 50.57 50.55 50.55 13.8K
23:21 50.55 50.57 50.55 50.56 3.8K
23:22 50.56 50.56 50.55 50.55 3.7K
23:23 50.55 50.55 50.53 50.53 2.2K
23:24 50.53 50.55 50.53 50.55 0.8K
23:25 50.52 50.52 50.51 50.51 4.8K
23:26 50.51 50.51 50.48 50.49 61.3K
23:27 50.49 50.49 50.46 50.46 18.9K
23:28 50.46 50.48 50.44 50.44 74.9K
23:29 50.45 50.46 50.45 50.46 1.2K
23:30 50.46 50.46 50.35 50.35 70.1K
23:31 50.38 50.40 50.38 50.40 7.3K
23:32 50.40 50.41 50.40 50.41 0.1K
23:33 50.38 50.41 50.38 50.40 6.3K
23:34 50.41 50.42 50.41 50.42 4.9K
23:35 50.43 50.43 50.41 50.41 5.9K
23:36 50.41 50.43 50.41 50.42 10.4K
23:37 50.43 50.43 50.43 50.43 2.1K
23:38 50.43 50.52 50.41 50.52 85.1K
23:39 50.48 50.52 50.45 50.52 10.7K
23:40 50.52 50.52 50.40 50.43 131.0K
23:41 50.43 50.45 50.41 50.45 13.9K
23:42 50.51 50.51 50.51 50.51 0.2K
23:43 50.49 50.50 50.47 50.49 10.6K
23:44 50.48 50.49 50.48 50.49 1.0K
23:45 50.50 50.50 50.49 50.49 13.7K
23:46 50.50 50.50 50.43 50.43 9.6K
23:47 50.50 50.52 50.40 50.40 86.5K
23:48 50.43 50.48 50.36 50.36 42.1K
23:49 50.40 50.52 50.38 50.40 41.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available