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 50.82 50.82 50.82 50.82 2.0K
07:00 50.88 50.92 50.78 50.90 44.8K
07:01 50.81 50.91 50.81 50.91 17.4K
07:02 50.93 50.93 50.87 50.89 12.9K
07:03 50.80 50.80 50.74 50.74 11.3K
07:04 50.69 50.77 50.69 50.77 15.6K
07:05 50.72 50.89 50.72 50.89 15.2K
07:06 50.91 50.94 50.91 50.94 13.6K
07:07 50.87 50.94 50.87 50.92 11.6K
07:08 50.92 50.92 50.82 50.82 22.1K
07:09 50.81 50.83 50.79 50.80 8.9K
07:10 50.83 50.86 50.83 50.86 11.0K
07:11 50.87 50.88 50.87 50.88 4.9K
07:12 50.88 50.88 50.87 50.88 4.1K
07:13 50.88 50.90 50.87 50.90 10.6K
07:14 50.90 50.90 50.88 50.88 2.3K
07:15 50.90 50.90 50.86 50.87 11.5K
07:16 50.82 50.82 50.80 50.80 8.6K
07:17 50.81 50.81 50.79 50.79 3.4K
07:18 50.80 50.80 50.79 50.80 2.2K
07:19 50.80 50.80 50.72 50.72 14.6K
07:20 50.71 50.72 50.71 50.71 3.9K
07:21 50.71 50.71 50.71 50.71 1.9K
07:22 50.74 50.74 50.71 50.72 0.6K
07:23 50.72 50.75 50.72 50.75 1.4K
07:24 50.73 50.73 50.69 50.69 2.5K
07:25 50.69 50.69 50.64 50.64 12.6K
07:26 50.71 50.71 50.71 50.71 0.1K
07:28 50.74 50.75 50.74 50.75 0.3K
07:29 50.75 50.80 50.75 50.80 34.8K
07:30 50.80 50.80 50.79 50.79 6.8K
07:31 50.79 50.79 50.72 50.72 20.2K
07:32 50.72 50.76 50.72 50.76 0.4K
07:33 50.73 50.73 50.66 50.70 12.9K
07:34 50.70 50.70 50.65 50.70 2.3K
07:35 50.68 50.68 50.68 50.68 0.1K
07:36 50.71 50.71 50.71 50.71 1.0K
07:37 50.68 50.71 50.68 50.71 1.0K
07:38 50.71 50.77 50.71 50.77 5.5K
07:39 50.76 50.77 50.76 50.76 5.4K
07:40 50.75 50.75 50.75 50.75 0.0K
07:41 50.75 50.75 50.67 50.67 2.7K
07:42 50.71 50.71 50.66 50.66 1.1K
07:43 50.67 50.70 50.67 50.70 0.3K
07:44 50.67 50.70 50.67 50.70 0.6K
07:45 50.70 50.70 50.70 50.70 0.0K
07:46 50.70 50.70 50.70 50.70 0.0K
07:47 50.71 50.71 50.70 50.71 0.3K
07:48 50.71 50.71 50.71 50.71 7.0K
07:49 50.73 50.73 50.71 50.71 2.1K
07:50 50.73 50.73 50.71 50.71 2.1K
07:51 50.71 50.71 50.71 50.71 0.1K
07:52 50.71 50.73 50.71 50.73 0.7K
07:53 50.73 50.73 50.73 50.73 0.1K
07:55 50.73 50.73 50.71 50.71 6.5K
07:56 50.73 50.73 50.72 50.73 0.1K
07:57 50.73 50.75 50.73 50.75 2.2K
07:58 50.75 50.75 50.75 50.75 1.7K
07:59 50.73 50.75 50.73 50.75 0.0K
08:00 50.75 50.75 50.75 50.75 0.0K
08:01 50.75 50.75 50.75 50.75 1.0K
08:02 50.76 50.76 50.76 50.76 0.6K
08:03 50.77 50.78 50.75 50.75 2.3K
08:04 50.78 50.78 50.78 50.78 0.3K
08:05 50.76 50.79 50.76 50.79 0.0K
08:06 50.80 50.81 50.80 50.81 2.4K
08:07 50.81 50.82 50.81 50.82 0.1K
08:08 50.82 50.82 50.82 50.82 1.6K
08:09 50.82 50.84 50.82 50.84 0.1K
08:10 50.84 50.84 50.84 50.84 0.5K
08:11 50.85 50.85 50.85 50.85 0.3K
08:12 50.82 50.85 50.82 50.85 0.2K
08:13 50.86 50.87 50.86 50.86 5.3K
08:14 50.86 50.90 50.86 50.88 20.6K
08:15 50.86 50.86 50.82 50.82 7.4K
08:16 50.82 50.82 50.82 50.82 5.0K
08:17 50.84 50.84 50.84 50.84 0.6K
08:18 50.85 50.85 50.85 50.85 0.2K
08:19 50.85 50.85 50.84 50.84 1.1K
08:20 50.83 50.83 50.83 50.83 0.0K
08:21 50.83 50.86 50.83 50.86 5.2K
08:22 50.80 50.80 50.80 50.80 2.1K
08:23 50.86 50.86 50.86 50.86 0.1K
08:24 50.82 50.82 50.81 50.81 0.4K
08:25 50.81 50.81 50.79 50.79 7.9K
08:26 50.80 50.80 50.80 50.80 0.3K
08:27 50.84 50.84 50.78 50.78 5.1K
08:28 50.78 50.80 50.78 50.80 2.1K
08:29 50.84 50.84 50.79 50.79 11.7K
08:30 50.81 50.82 50.81 50.82 3.1K
08:31 50.79 50.79 50.76 50.79 3.6K
08:32 50.82 50.82 50.77 50.79 1.0K
08:33 50.79 50.81 50.79 50.81 0.4K
08:34 50.82 50.82 50.78 50.81 0.0K
08:35 50.76 50.76 50.76 50.76 0.2K
08:36 50.75 50.75 50.75 50.75 5.0K
08:38 50.77 50.77 50.77 50.77 0.0K
08:39 50.76 50.76 50.76 50.76 0.0K
08:40 50.77 50.77 50.76 50.76 0.5K
08:41 50.77 50.77 50.77 50.77 0.2K
08:43 50.75 50.77 50.74 50.74 10.9K
08:44 50.77 50.77 50.77 50.77 0.1K
08:46 50.78 50.78 50.78 50.78 0.3K
08:47 50.78 50.78 50.78 50.78 0.8K
08:48 50.78 50.78 50.78 50.78 0.1K
08:49 50.78 50.80 50.78 50.80 0.4K
08:50 50.82 50.82 50.82 50.82 0.6K
08:51 50.82 50.83 50.82 50.83 0.7K
08:52 50.82 50.82 50.80 50.80 0.6K
08:53 50.80 50.80 50.80 50.80 0.0K
08:54 50.83 50.84 50.81 50.84 12.2K
08:55 50.84 50.85 50.84 50.85 0.4K
08:56 50.84 50.86 50.84 50.86 0.3K
08:57 50.96 51.04 50.96 51.02 236.5K
08:58 51.03 51.06 51.02 51.03 14.8K
08:59 51.01 51.05 51.01 51.05 32.2K
09:00 51.04 51.04 51.01 51.01 37.1K
09:01 51.00 51.01 51.00 51.00 41.7K
09:02 51.00 51.01 51.00 51.00 20.8K
09:03 50.97 50.97 50.97 50.97 91.4K
09:04 50.96 50.97 50.96 50.96 10.4K
09:05 50.95 50.96 50.95 50.96 3.3K
09:06 50.96 50.98 50.96 50.97 7.5K
09:07 51.00 51.00 51.00 51.00 3.9K
09:08 50.98 51.00 50.97 50.97 2.5K
09:09 50.99 50.99 50.98 50.98 3.3K
09:10 50.97 50.97 50.97 50.97 1.6K
09:11 50.97 50.97 50.96 50.97 4.2K
09:12 50.97 50.97 50.96 50.96 3.8K
09:13 50.96 50.96 50.96 50.96 0.9K
09:14 50.96 50.96 50.95 50.96 5.6K
09:15 50.95 50.98 50.95 50.96 2.4K
09:16 50.96 50.96 50.95 50.95 6.5K
09:17 50.95 50.96 50.95 50.96 0.6K
09:18 50.95 50.95 50.95 50.95 1.1K
09:19 50.95 50.95 50.95 50.95 1.5K
09:20 50.97 50.98 50.97 50.98 6.7K
09:21 50.98 50.98 50.96 50.96 2.8K
09:22 50.99 50.99 50.97 50.99 0.8K
09:23 50.99 50.99 50.96 50.96 2.7K
09:24 50.95 50.96 50.95 50.96 7.1K
09:25 50.95 50.95 50.95 50.95 1.9K
09:26 50.99 50.99 50.95 50.96 333.6K
09:27 50.95 50.95 50.95 50.95 6.7K
09:28 50.95 50.96 50.95 50.95 37.5K
09:29 50.95 50.96 50.95 50.96 0.4K
09:31 50.95 50.96 50.95 50.96 21.1K
09:32 50.96 50.96 50.95 50.95 0.9K
09:33 50.95 50.95 50.95 50.95 2.3K
09:34 50.95 50.96 50.95 50.96 2.0K
09:35 50.95 50.95 50.95 50.95 14.2K
09:36 50.96 50.96 50.95 50.96 0.6K
09:37 50.96 50.96 50.95 50.96 16.1K
09:38 50.95 50.96 50.95 50.95 4.3K
09:39 50.95 50.95 50.95 50.95 9.7K
09:40 50.95 50.96 50.95 50.95 24.4K
09:41 50.95 50.95 50.86 50.87 78.3K
09:42 50.86 50.86 50.85 50.85 9.7K
09:43 50.86 50.86 50.85 50.86 3.5K
09:44 50.85 50.86 50.85 50.86 1.0K
09:45 50.85 50.92 50.85 50.92 35.9K
09:46 50.92 50.94 50.88 50.91 8.8K
09:47 50.89 50.93 50.89 50.93 10.3K
09:48 50.93 50.93 50.90 50.90 0.4K
09:49 50.91 50.94 50.91 50.94 1.2K
09:50 50.91 50.91 50.91 50.91 0.1K
09:51 50.97 50.97 50.92 50.97 0.8K
09:52 50.98 50.98 50.95 50.95 1.6K
09:53 50.98 50.98 50.98 50.98 0.6K
09:54 50.98 50.98 50.95 50.98 3.8K
09:55 50.95 50.98 50.95 50.98 5.0K
09:56 50.93 50.93 50.90 50.90 3.7K
09:57 50.98 50.98 50.98 50.98 6.3K
09:58 50.98 50.98 50.95 50.95 2.9K
09:59 50.95 51.00 50.95 51.00 9.6K
10:00 51.01 51.01 50.98 50.98 12.1K
10:01 50.93 50.95 50.90 50.93 20.9K
10:02 50.87 50.90 50.87 50.90 90.1K
10:03 50.93 50.93 50.86 50.86 23.6K
10:04 50.94 50.98 50.92 50.97 3.0K
10:05 50.97 51.02 50.97 51.02 13.7K
10:06 51.01 51.01 50.95 50.98 28.3K
10:07 50.97 50.97 50.92 50.95 9.4K
10:08 50.95 51.01 50.95 51.00 20.8K
10:09 50.97 51.01 50.97 51.00 16.1K
10:10 50.99 51.01 50.99 51.01 4.5K
10:11 51.05 51.05 51.00 51.00 25.1K
10:12 50.99 51.00 50.99 50.99 4.8K
10:13 51.00 51.00 50.99 50.99 8.3K
10:14 50.99 50.99 50.92 50.92 15.2K
10:15 50.91 50.96 50.91 50.93 16.3K
10:16 50.90 50.94 50.90 50.90 9.2K
10:17 50.90 50.90 50.81 50.83 70.1K
10:18 50.85 50.85 50.85 50.85 0.2K
10:19 50.85 50.86 50.84 50.86 5.8K
10:20 50.89 50.91 50.88 50.90 115.9K
10:21 50.93 50.94 50.93 50.93 11.7K
10:22 50.93 50.93 50.92 50.92 0.3K
10:23 50.92 50.92 50.91 50.91 0.5K
10:24 51.00 51.00 50.95 50.98 70.6K
10:25 50.99 50.99 50.98 50.98 2.4K
10:26 51.00 51.04 51.00 51.03 55.7K
10:27 51.08 51.18 51.08 51.18 172.3K
10:28 51.14 51.27 51.14 51.25 95.6K
10:29 51.25 51.25 51.19 51.19 43.6K
10:30 51.21 51.23 51.21 51.23 7.8K
10:31 51.22 51.22 51.21 51.21 11.4K
10:32 51.22 51.22 51.11 51.13 21.9K
10:33 51.12 51.19 51.12 51.19 9.7K
10:34 51.20 51.28 51.17 51.28 25.2K
10:35 51.24 51.37 51.24 51.37 46.3K
10:36 51.32 51.33 51.29 51.32 5.3K
10:37 51.32 51.33 51.30 51.30 2.1K
10:38 51.27 51.27 51.20 51.20 44.1K
10:39 51.19 51.19 51.18 51.18 13.0K
10:40 51.19 51.30 51.19 51.27 14.6K
10:41 51.27 51.30 51.27 51.29 7.4K
10:42 51.26 51.26 51.22 51.22 17.1K
10:43 51.19 51.21 51.16 51.16 12.7K
10:44 51.15 51.16 51.15 51.16 5.4K
10:45 51.14 51.16 51.14 51.15 6.4K
10:46 51.15 51.15 51.12 51.12 22.3K
10:47 51.12 51.12 51.12 51.12 5.1K
10:48 51.11 51.12 51.11 51.12 4.0K
10:49 51.13 51.13 51.13 51.13 0.2K
10:50 51.13 51.13 51.11 51.12 1.7K
10:51 51.12 51.12 51.10 51.11 2.2K
10:52 51.11 51.11 51.08 51.08 3.1K
10:53 51.08 51.08 51.08 51.08 2.7K
10:54 51.08 51.08 51.08 51.08 1.1K
10:55 51.12 51.13 51.12 51.13 7.8K
10:56 51.13 51.16 51.12 51.13 6.8K
10:57 51.14 51.14 51.09 51.10 3.2K
10:58 51.09 51.09 51.08 51.09 1.8K
10:59 51.09 51.10 51.09 51.10 0.3K
11:00 51.10 51.15 51.10 51.15 5.6K
11:01 51.15 51.16 51.14 51.15 2.0K
11:02 51.16 51.16 51.15 51.16 1.8K
11:03 51.19 51.25 51.19 51.25 21.8K
11:04 51.29 51.30 51.28 51.28 15.9K
11:05 51.27 51.27 51.21 51.26 60.1K
11:06 51.26 51.26 51.25 51.25 19.5K
11:07 51.24 51.27 51.21 51.27 11.9K
11:08 51.28 51.30 51.28 51.30 6.0K
11:09 51.30 51.32 51.30 51.32 17.7K
11:10 51.32 51.32 51.27 51.30 9.7K
11:11 51.30 51.30 51.26 51.26 5.4K
11:12 51.26 51.26 51.21 51.21 3.2K
11:13 51.21 51.26 51.20 51.26 7.3K
11:14 51.27 51.27 51.26 51.27 0.4K
11:15 51.25 51.26 51.24 51.24 1.3K
11:16 51.24 51.25 51.24 51.24 1.5K
11:17 51.23 51.23 51.20 51.22 1.2K
11:18 51.23 51.30 51.21 51.30 4.3K
11:19 51.28 51.28 51.27 51.27 3.8K
11:20 51.28 51.28 51.28 51.28 2.3K
11:21 51.28 51.30 51.28 51.29 12.0K
11:22 51.30 51.30 51.26 51.26 34.0K
11:23 51.23 51.25 51.23 51.25 9.3K
11:24 51.25 51.25 51.22 51.23 0.1K
11:25 51.22 51.24 51.22 51.24 2.2K
11:26 51.23 51.23 51.22 51.23 2.7K
11:27 51.23 51.25 51.23 51.25 10.2K
11:28 51.25 51.25 51.24 51.25 4.0K
11:29 51.23 51.27 51.23 51.27 7.3K
11:30 51.28 51.33 51.28 51.33 18.5K
11:31 51.32 51.35 51.32 51.33 24.2K
11:32 51.33 51.33 51.28 51.28 13.0K
11:33 51.26 51.27 51.23 51.25 5.6K
11:34 51.25 51.25 51.25 51.25 0.7K
11:35 51.24 51.25 51.24 51.25 1.3K
11:36 51.25 51.26 51.24 51.26 1.7K
11:37 51.25 51.25 51.25 51.25 0.1K
11:38 51.22 51.22 51.21 51.21 7.7K
11:39 51.21 51.21 51.19 51.20 11.7K
11:40 51.20 51.20 51.19 51.20 4.5K
11:41 51.20 51.20 51.17 51.20 11.9K
11:42 51.18 51.18 51.18 51.18 0.3K
11:43 51.17 51.19 51.16 51.18 6.2K
11:44 51.19 51.19 51.18 51.18 0.4K
11:45 51.20 51.20 51.19 51.19 0.5K
11:46 51.18 51.20 51.18 51.19 0.1K
11:47 51.20 51.20 51.19 51.20 2.1K
11:48 51.19 51.19 51.17 51.18 4.7K
11:49 51.17 51.17 51.16 51.16 2.9K
11:50 51.16 51.16 51.13 51.13 21.7K
11:51 51.12 51.14 51.12 51.12 0.8K
11:52 51.14 51.16 51.13 51.16 1.6K
11:53 51.15 51.15 51.14 51.14 0.3K
11:54 51.15 51.18 51.15 51.16 3.5K
11:55 51.17 51.19 51.17 51.19 17.3K
11:56 51.19 51.27 51.19 51.27 62.0K
11:57 51.26 51.26 51.24 51.24 1.1K
11:58 51.26 51.26 51.26 51.26 1.0K
11:59 51.23 51.26 51.23 51.26 1.0K
12:00 51.26 51.28 51.25 51.25 49.3K
12:01 51.25 51.28 51.23 51.28 12.2K
12:02 51.28 51.28 51.25 51.27 1.8K
12:03 51.30 51.30 51.26 51.28 15.4K
12:04 51.28 51.28 51.28 51.28 17.0K
12:05 51.30 51.30 51.29 51.29 32.1K
12:06 51.29 51.29 51.26 51.26 15.8K
12:07 51.28 51.28 51.24 51.26 4.8K
12:08 51.28 51.29 51.27 51.29 2.7K
12:09 51.29 51.29 51.25 51.26 1.0K
12:10 51.24 51.26 51.24 51.24 0.4K
12:11 51.24 51.25 51.23 51.25 10.3K
12:12 51.24 51.26 51.24 51.26 37.6K
12:13 51.28 51.32 51.28 51.32 38.2K
12:14 51.27 51.28 51.27 51.28 0.8K
12:15 51.29 51.29 51.29 51.29 5.0K
12:16 51.29 51.30 51.28 51.28 5.9K
12:17 51.30 51.30 51.29 51.29 2.6K
12:18 51.28 51.29 51.28 51.28 18.3K
12:19 51.27 51.29 51.27 51.29 11.4K
12:20 51.26 51.27 51.25 51.25 1.1K
12:21 51.26 51.26 51.26 51.26 8.5K
12:22 51.28 51.28 51.28 51.28 2.5K
12:23 51.28 51.29 51.27 51.27 1.4K
12:24 51.28 51.28 51.24 51.24 15.8K
12:25 51.23 51.26 51.22 51.26 7.6K
12:26 51.28 51.28 51.28 51.28 2.2K
12:27 51.28 51.28 51.23 51.25 10.4K
12:28 51.27 51.28 51.27 51.27 2.5K
12:29 51.27 51.27 51.26 51.27 0.3K
12:30 51.28 51.30 51.28 51.30 2.0K
12:31 51.26 51.26 51.23 51.23 7.3K
12:32 51.26 51.26 51.25 51.25 5.1K
12:33 51.31 51.31 51.24 51.24 39.9K
12:34 51.23 51.24 51.23 51.23 9.3K
12:35 51.21 51.23 51.19 51.19 7.4K
12:36 51.19 51.23 51.19 51.23 7.2K
12:37 51.20 51.22 51.19 51.19 5.5K
12:38 51.19 51.19 51.18 51.18 16.0K
12:39 51.18 51.18 51.16 51.17 20.8K
12:40 51.18 51.19 51.17 51.18 3.2K
12:41 51.18 51.18 51.13 51.18 10.4K
12:42 51.14 51.16 51.14 51.16 1.0K
12:43 51.18 51.18 51.18 51.18 0.2K
12:44 51.17 51.17 51.17 51.17 0.0K
12:45 51.14 51.16 51.14 51.15 3.3K
12:46 51.15 51.16 51.15 51.16 0.2K
12:47 51.16 51.17 51.11 51.11 11.1K
12:48 51.12 51.17 51.11 51.17 2.8K
12:49 51.14 51.14 51.12 51.13 2.8K
12:50 51.14 51.14 51.12 51.14 10.9K
12:51 51.15 51.16 51.15 51.16 0.1K
12:52 51.15 51.20 51.15 51.19 26.1K
12:53 51.19 51.19 51.18 51.19 0.3K
12:54 51.18 51.19 51.18 51.18 0.4K
12:55 51.16 51.16 51.14 51.15 5.5K
12:56 51.15 51.16 51.15 51.16 1.0K
12:57 51.16 51.16 51.15 51.15 0.6K
12:58 51.12 51.13 51.11 51.13 9.1K
12:59 51.13 51.13 51.11 51.12 1.8K
13:00 51.10 51.11 51.10 51.10 4.2K
13:01 51.11 51.13 51.10 51.10 2.8K
13:02 51.10 51.10 51.04 51.04 47.9K
13:03 51.06 51.08 51.06 51.06 0.2K
13:04 51.06 51.07 51.05 51.05 0.7K
13:05 51.03 51.07 51.03 51.07 16.4K
13:06 51.04 51.04 51.01 51.03 10.4K
13:07 51.01 51.06 51.01 51.06 10.6K
13:08 51.05 51.06 51.05 51.06 0.7K
13:09 51.07 51.07 51.06 51.06 2.4K
13:10 51.05 51.05 51.01 51.01 21.1K
13:11 51.02 51.02 51.02 51.02 1.7K
13:12 51.02 51.02 51.02 51.02 19.6K
13:13 51.02 51.05 51.02 51.05 18.7K
13:14 51.05 51.05 51.05 51.05 1.2K
13:15 51.06 51.07 51.06 51.07 7.5K
13:16 51.07 51.10 51.07 51.10 38.0K
13:17 51.13 51.13 51.11 51.13 17.6K
13:18 51.12 51.13 51.12 51.13 1.3K
13:19 51.12 51.13 51.11 51.13 10.0K
13:20 51.13 51.13 51.12 51.13 4.6K
13:21 51.13 51.15 51.13 51.14 17.9K
13:22 51.15 51.15 51.15 51.15 1.7K
13:23 51.15 51.15 51.14 51.14 1.9K
13:24 51.15 51.15 51.14 51.14 0.6K
13:25 51.15 51.15 51.15 51.15 5.4K
13:26 51.15 51.15 51.15 51.15 1.5K
13:27 51.15 51.15 51.14 51.14 0.7K
13:28 51.15 51.15 51.14 51.14 5.7K
13:29 51.15 51.15 51.14 51.15 1.0K
13:30 51.15 51.15 51.15 51.15 15.1K
13:31 51.14 51.15 51.13 51.14 6.0K
13:32 51.14 51.14 51.12 51.12 34.5K
13:33 51.10 51.10 51.06 51.07 3.8K
13:34 51.03 51.08 51.03 51.08 17.5K
13:35 51.07 51.07 51.02 51.06 15.7K
13:36 51.06 51.08 51.06 51.08 11.2K
13:37 51.09 51.11 51.09 51.11 5.6K
13:38 51.09 51.09 51.08 51.08 0.6K
13:39 51.07 51.10 51.06 51.10 0.8K
13:40 51.10 51.10 51.10 51.10 0.0K
13:41 51.09 51.12 51.09 51.12 2.4K
13:42 51.12 51.12 51.11 51.11 0.8K
13:43 51.12 51.13 51.11 51.12 0.8K
13:44 51.12 51.14 51.12 51.14 5.1K
13:45 51.12 51.12 51.11 51.12 0.2K
13:46 51.12 51.14 51.12 51.14 12.0K
13:47 51.14 51.18 51.14 51.18 6.0K
13:48 51.17 51.17 51.12 51.12 2.8K
13:49 51.13 51.14 51.13 51.14 0.7K
13:50 51.14 51.14 51.14 51.14 0.1K
13:51 51.16 51.16 51.16 51.16 4.0K
13:52 51.18 51.19 51.17 51.17 1.3K
13:53 51.19 51.19 51.18 51.18 0.2K
13:54 51.17 51.17 51.15 51.15 2.1K
13:55 51.15 51.15 51.12 51.12 8.4K
13:56 51.12 51.12 51.12 51.12 0.0K
13:57 51.15 51.15 51.11 51.11 2.9K
13:58 51.13 51.13 51.11 51.11 3.7K
13:59 51.10 51.10 51.10 51.10 7.0K
14:00 51.10 51.10 51.10 51.10 0.1K
14:01 51.10 51.10 51.10 51.10 7.3K
14:02 51.09 51.09 51.09 51.09 1.5K
14:03 51.06 51.06 51.05 51.05 1.7K
14:04 51.06 51.06 51.06 51.06 2.1K
14:05 51.10 51.10 51.10 51.10 4.0K
14:06 51.10 51.10 51.10 51.10 21.6K
14:07 51.09 51.09 51.09 51.09 0.3K
14:08 51.10 51.10 51.09 51.10 1.2K
14:09 51.10 51.10 51.09 51.09 1.7K
14:10 51.09 51.10 51.09 51.09 0.4K
14:11 51.09 51.09 51.09 51.09 0.2K
14:12 51.09 51.10 51.09 51.10 0.2K
14:13 51.10 51.10 51.08 51.08 0.3K
14:14 51.09 51.09 51.09 51.09 0.1K
14:15 51.09 51.10 51.04 51.08 26.6K
14:16 51.12 51.14 51.12 51.14 2.3K
14:17 51.15 51.18 51.15 51.18 9.7K
14:18 51.10 51.10 51.08 51.08 24.6K
14:19 51.09 51.10 51.08 51.10 3.9K
14:20 51.10 51.10 51.08 51.10 1.5K
14:21 51.09 51.10 51.08 51.09 7.0K
14:22 51.10 51.10 51.10 51.10 1.9K
14:23 51.10 51.10 51.09 51.10 10.0K
14:24 51.10 51.10 51.10 51.10 6.6K
14:25 51.09 51.10 51.09 51.10 30.9K
14:26 51.10 51.10 51.09 51.10 3.2K
14:27 51.10 51.10 51.04 51.04 8.2K
14:28 51.05 51.06 51.04 51.04 1.8K
14:29 51.04 51.05 51.04 51.04 1.6K
14:30 51.06 51.06 51.01 51.01 1.4K
14:31 51.02 51.05 51.02 51.05 8.0K
14:32 51.05 51.07 51.05 51.06 2.5K
14:33 51.06 51.10 51.06 51.09 7.6K
14:34 51.09 51.10 51.06 51.10 3.6K
14:35 51.09 51.09 51.08 51.09 35.8K
14:36 51.07 51.10 51.07 51.10 21.4K
14:37 51.09 51.10 51.09 51.09 12.2K
14:38 51.08 51.08 51.06 51.06 10.6K
14:39 51.10 51.15 51.10 51.15 42.7K
14:40 51.14 51.14 51.11 51.11 0.4K
14:41 51.11 51.13 51.11 51.12 8.6K
14:42 51.12 51.13 51.12 51.13 2.8K
14:43 51.13 51.15 51.13 51.13 2.5K
14:44 51.15 51.15 51.15 51.15 26.0K
14:45 51.15 51.17 51.14 51.16 3.8K
14:46 51.15 51.17 51.12 51.17 3.1K
14:47 51.17 51.19 51.17 51.19 8.5K
14:48 51.20 51.20 51.19 51.20 2.2K
14:49 51.19 51.19 51.11 51.11 9.8K
14:50 51.14 51.15 51.12 51.12 2.1K
14:51 51.15 51.15 51.12 51.12 1.9K
14:52 51.15 51.17 51.12 51.12 15.3K
14:53 51.12 51.20 51.11 51.20 29.0K
14:54 51.15 51.16 51.11 51.13 7.0K
14:55 51.11 51.18 51.11 51.17 5.6K
14:56 51.17 51.19 51.15 51.15 11.7K
14:57 51.16 51.17 51.16 51.16 6.2K
14:58 51.17 51.17 51.15 51.16 6.0K
14:59 51.15 51.17 51.15 51.17 2.6K
15:00 51.18 51.20 51.18 51.20 19.0K
15:01 51.24 51.30 51.24 51.28 69.6K
15:02 51.24 51.30 51.24 51.29 13.6K
15:03 51.28 51.28 51.27 51.27 4.3K
15:04 51.24 51.28 51.24 51.28 8.8K
15:05 51.28 51.28 51.27 51.27 2.4K
15:06 51.23 51.27 51.23 51.27 4.2K
15:07 51.26 51.30 51.26 51.30 17.8K
15:08 51.31 51.34 51.30 51.31 40.5K
15:09 51.31 51.31 51.26 51.26 50.1K
15:10 51.22 51.25 51.22 51.25 12.2K
15:11 51.28 51.28 51.24 51.24 10.5K
15:12 51.24 51.25 51.21 51.21 24.1K
15:13 51.21 51.21 51.15 51.15 10.7K
15:14 51.18 51.20 51.18 51.19 5.2K
15:15 51.18 51.18 51.16 51.18 1.4K
15:16 51.18 51.19 51.18 51.19 6.2K
15:17 51.19 51.25 51.19 51.25 23.9K
15:18 51.25 51.25 51.24 51.25 0.6K
15:19 51.24 51.25 51.17 51.25 29.2K
15:20 51.24 51.24 51.18 51.18 1.9K
15:21 51.19 51.21 51.19 51.21 0.3K
15:22 51.21 51.25 51.21 51.25 1.6K
15:23 51.25 51.25 51.22 51.22 9.0K
15:24 51.25 51.27 51.24 51.24 4.6K
15:25 51.24 51.24 51.21 51.24 0.3K
15:26 51.23 51.26 51.21 51.21 15.9K
15:27 51.21 51.22 51.21 51.22 1.2K
15:28 51.21 51.21 51.15 51.18 11.3K
15:29 51.16 51.18 51.15 51.15 25.8K
15:30 51.18 51.20 51.16 51.20 1.4K
15:31 51.20 51.22 51.20 51.22 0.4K
15:32 51.20 51.20 51.19 51.20 0.9K
15:33 51.21 51.21 51.19 51.19 0.2K
15:34 51.19 51.20 51.19 51.20 0.4K
15:35 51.20 51.20 51.20 51.20 0.1K
15:36 51.20 51.20 51.20 51.20 0.1K
15:37 51.20 51.20 51.17 51.17 2.7K
15:38 51.19 51.19 51.18 51.18 0.2K
15:39 51.19 51.22 51.19 51.22 8.3K
15:40 51.26 51.26 51.26 51.26 8.3K
15:41 51.26 51.26 51.24 51.25 0.6K
15:42 51.23 51.25 51.22 51.25 1.3K
15:43 51.26 51.26 51.25 51.26 8.8K
15:44 51.26 51.26 51.25 51.25 2.5K
15:45 51.23 51.25 51.22 51.22 0.6K
15:46 51.24 51.25 51.23 51.23 1.4K
15:47 51.25 51.29 51.25 51.25 23.7K
15:48 51.25 51.29 51.25 51.28 1.2K
15:49 51.27 51.29 51.27 51.28 18.8K
15:50 51.27 51.29 51.27 51.28 1.6K
15:51 51.29 51.29 51.27 51.27 2.7K
15:52 51.28 51.28 51.23 51.23 17.8K
15:53 51.21 51.23 51.21 51.22 0.6K
15:54 51.23 51.23 51.21 51.21 2.9K
15:55 51.20 51.20 51.19 51.19 5.2K
15:56 51.19 51.19 51.17 51.17 5.6K
15:57 51.16 51.17 51.16 51.16 5.1K
15:58 51.15 51.18 51.15 51.18 18.5K
15:59 51.18 51.18 51.18 51.18 0.3K
16:00 51.18 51.18 51.18 51.18 0.4K
16:01 51.18 51.18 51.17 51.17 4.3K
16:02 51.18 51.18 51.15 51.15 0.9K
16:03 51.15 51.15 51.11 51.11 12.3K
16:04 51.11 51.11 51.08 51.08 9.1K
16:05 51.07 51.07 51.06 51.06 7.4K
16:06 51.05 51.06 51.05 51.06 2.6K
16:07 51.05 51.06 51.05 51.06 9.8K
16:08 51.06 51.10 51.06 51.10 17.4K
16:09 51.09 51.10 51.09 51.10 2.7K
16:10 51.10 51.20 51.10 51.20 106.4K
16:11 51.20 51.23 51.20 51.23 7.3K
16:12 51.20 51.23 51.20 51.23 0.8K
16:13 51.25 51.25 51.24 51.24 0.3K
16:14 51.24 51.25 51.24 51.25 0.7K
16:15 51.25 51.26 51.24 51.26 1.5K
16:16 51.26 51.26 51.25 51.25 4.3K
16:17 51.26 51.26 51.25 51.25 1.0K
16:18 51.23 51.26 51.23 51.25 2.4K
16:19 51.26 51.26 51.24 51.24 1.8K
16:20 51.24 51.26 51.24 51.25 1.0K
16:21 51.25 51.26 51.25 51.26 0.3K
16:22 51.27 51.28 51.27 51.28 0.8K
16:23 51.28 51.28 51.27 51.28 0.8K
16:24 51.28 51.30 51.27 51.30 21.9K
16:25 51.24 51.30 51.24 51.28 2.3K
16:26 51.28 51.28 51.27 51.27 6.5K
16:27 51.27 51.32 51.27 51.32 8.1K
16:28 51.33 51.33 51.28 51.28 4.0K
16:29 51.28 51.28 51.27 51.27 0.6K
16:30 51.28 51.28 51.27 51.27 1.7K
16:31 51.27 51.27 51.23 51.26 3.3K
16:32 51.26 51.27 51.23 51.25 0.6K
16:33 51.25 51.25 51.24 51.24 1.6K
16:34 51.23 51.23 51.23 51.23 0.3K
16:35 51.24 51.24 51.22 51.22 12.2K
16:36 51.22 51.22 51.16 51.16 32.6K
16:37 51.16 51.16 51.14 51.16 3.7K
16:38 51.16 51.17 51.16 51.17 0.0K
16:39 51.17 51.23 51.17 51.19 25.4K
16:40 51.23 51.26 51.23 51.26 1.8K
16:41 51.26 51.26 51.23 51.23 1.6K
16:42 51.21 51.21 51.21 51.21 0.3K
16:43 51.14 51.14 51.10 51.10 53.1K
16:44 51.10 51.15 51.10 51.15 2.3K
16:45 51.15 51.15 51.10 51.10 92.6K
16:46 51.06 51.08 51.06 51.08 17.5K
16:47 51.08 51.11 51.05 51.11 5.5K
16:48 51.11 51.15 51.10 51.15 10.9K
16:49 51.03 51.06 51.03 51.06 72.9K
16:50 51.07 51.10 51.07 51.10 2.1K
16:51 51.11 51.12 51.11 51.12 0.1K
16:52 51.12 51.12 51.09 51.09 25.1K
16:53 51.09 51.09 51.05 51.06 0.5K
16:54 51.06 51.06 51.05 51.05 1.9K
16:55 51.05 51.06 51.05 51.06 5.0K
16:56 51.06 51.06 51.05 51.06 9.3K
16:57 51.08 51.08 51.05 51.05 1.3K
16:58 51.03 51.03 51.02 51.02 9.5K
16:59 51.02 51.03 51.02 51.03 0.8K
17:00 51.03 51.05 51.03 51.04 11.4K
17:01 51.05 51.05 51.04 51.05 34.1K
17:02 51.05 51.12 51.05 51.05 8.4K
17:03 51.03 51.03 51.03 51.03 10.1K
17:04 50.96 50.96 50.93 50.95 134.9K
17:05 50.95 50.98 50.95 50.98 0.6K
17:06 50.95 50.95 50.94 50.95 7.1K
17:07 50.96 50.99 50.95 50.99 2.6K
17:08 50.97 50.97 50.95 50.96 4.1K
17:09 50.96 50.96 50.95 50.96 3.6K
17:10 50.99 51.00 50.95 51.00 13.9K
17:11 50.98 50.98 50.98 50.98 0.1K
17:12 50.97 51.00 50.97 51.00 1.0K
17:13 50.98 50.98 50.95 50.97 0.7K
17:14 50.97 50.97 50.93 50.93 0.8K
17:15 50.94 50.94 50.93 50.93 1.4K
17:16 50.93 50.93 50.75 50.75 183.2K
17:17 50.75 50.79 50.75 50.78 19.9K
17:18 50.85 50.88 50.85 50.87 21.3K
17:19 50.87 50.91 50.87 50.91 4.9K
17:20 50.92 50.93 50.91 50.92 20.2K
17:21 50.92 50.93 50.92 50.93 3.1K
17:22 50.93 50.93 50.92 50.93 2.8K
17:23 50.93 50.93 50.93 50.93 0.1K
17:24 50.93 50.93 50.91 50.92 5.6K
17:25 50.94 50.94 50.94 50.94 1.1K
17:26 50.93 50.94 50.93 50.93 3.3K
17:27 50.95 50.95 50.92 50.92 7.5K
17:28 50.93 51.01 50.93 51.00 123.7K
17:29 50.95 50.95 50.93 50.93 0.9K
17:30 50.95 51.00 50.95 51.00 4.1K
17:31 51.00 51.03 50.99 51.03 20.3K
17:32 51.01 51.01 50.97 50.97 0.2K
17:33 50.97 50.97 50.96 50.97 1.1K
17:34 50.98 50.98 50.95 50.95 3.3K
17:35 50.96 50.97 50.96 50.96 0.9K
17:36 51.03 51.03 51.01 51.02 8.7K
17:37 51.00 51.00 51.00 51.00 0.6K
17:38 51.04 51.07 51.04 51.07 10.4K
17:39 51.06 51.06 51.03 51.03 0.9K
17:40 51.04 51.04 51.02 51.03 5.7K
17:41 51.03 51.07 51.03 51.07 23.5K
17:42 51.06 51.12 51.05 51.05 17.8K
17:43 51.05 51.05 51.03 51.04 0.5K
17:44 51.02 51.02 51.00 51.00 9.5K
17:45 51.01 51.03 51.01 51.03 0.8K
17:46 51.04 51.05 51.03 51.03 9.1K
17:47 51.03 51.03 51.01 51.01 1.4K
17:48 51.02 51.02 51.01 51.01 0.8K
17:49 51.03 51.05 51.03 51.05 6.0K
17:50 51.05 51.12 51.05 51.10 8.0K
17:51 51.11 51.13 51.11 51.11 4.3K
17:52 51.10 51.11 51.10 51.11 0.1K
17:53 51.08 51.10 51.08 51.10 13.6K
17:54 51.10 51.10 51.08 51.10 1.8K
17:55 51.07 51.11 51.07 51.11 6.4K
17:56 51.09 51.12 51.09 51.12 1.2K
17:57 51.15 51.15 51.15 51.15 27.8K
17:58 51.15 51.18 51.15 51.18 21.1K
17:59 51.20 51.22 51.19 51.19 11.4K
18:00 51.18 51.20 51.18 51.20 4.3K
18:01 51.20 51.25 51.20 51.24 10.2K
18:02 51.20 51.24 51.20 51.24 54.3K
18:03 51.23 51.25 51.23 51.24 4.9K
18:04 51.24 51.25 51.22 51.22 3.8K
18:05 51.22 51.22 51.21 51.21 3.8K
18:06 51.21 51.22 51.21 51.22 7.2K
18:07 51.24 51.25 51.24 51.25 2.1K
18:08 51.24 51.26 51.21 51.25 8.6K
18:09 51.25 51.26 51.24 51.24 3.0K
18:10 51.25 51.25 51.25 51.25 0.2K
18:11 51.26 51.26 51.25 51.25 1.0K
18:12 51.26 51.26 51.18 51.18 33.9K
18:13 51.17 51.19 51.17 51.19 3.2K
18:14 51.20 51.21 51.20 51.20 10.3K
18:15 51.18 51.21 51.18 51.20 6.5K
18:16 51.20 51.20 51.17 51.17 10.0K
18:17 51.18 51.18 51.14 51.14 4.1K
18:18 51.13 51.16 51.12 51.15 5.3K
18:19 51.15 51.15 51.09 51.09 12.1K
18:20 51.10 51.13 51.10 51.13 3.0K
18:21 51.12 51.15 51.12 51.15 0.6K
18:22 51.17 51.18 51.17 51.18 2.7K
18:23 51.16 51.18 51.15 51.15 0.7K
18:24 51.16 51.18 51.16 51.18 1.4K
18:25 51.18 51.18 51.17 51.17 2.5K
18:26 51.18 51.20 51.18 51.20 5.1K
18:27 51.20 51.20 51.13 51.13 14.1K
18:28 51.15 51.20 51.15 51.20 4.0K
18:29 51.20 51.20 51.18 51.18 5.0K
18:30 51.19 51.20 51.17 51.17 7.7K
18:31 51.19 51.23 51.19 51.23 11.8K
18:32 51.23 51.24 51.23 51.24 2.7K
18:33 51.21 51.21 51.19 51.20 8.3K
18:34 51.19 51.19 51.18 51.18 4.2K
18:35 51.18 51.18 51.16 51.16 3.1K
18:36 51.18 51.18 51.16 51.16 11.8K
18:37 51.17 51.18 51.16 51.16 5.3K
18:38 51.16 51.16 51.16 51.16 0.0K
18:39 51.15 51.16 51.15 51.16 1.4K
18:45 51.15 51.15 51.15 51.15 2.5K
18:48 51.15 51.15 51.15 51.15 1.0K
19:04 51.20 51.20 51.20 51.20 2.9K
19:05 51.24 51.29 51.23 51.27 41.3K
19:06 51.27 51.30 51.27 51.30 14.9K
19:07 51.30 51.30 51.26 51.26 35.0K
19:08 51.26 51.28 51.26 51.28 12.1K
19:09 51.28 51.28 51.28 51.28 0.7K
19:10 51.27 51.28 51.27 51.27 1.9K
19:11 51.26 51.28 51.24 51.25 1.0K
19:12 51.27 51.27 51.27 51.27 0.0K
19:13 51.27 51.27 51.26 51.26 2.6K
19:14 51.27 51.27 51.26 51.27 3.1K
19:15 51.27 51.27 51.24 51.27 11.7K
19:16 51.27 51.27 51.24 51.24 0.5K
19:17 51.24 51.27 51.24 51.27 17.6K
19:18 51.27 51.27 51.22 51.22 2.4K
19:19 51.26 51.26 51.26 51.26 0.1K
19:20 51.25 51.28 51.25 51.28 8.8K
19:21 51.30 51.30 51.29 51.29 4.9K
19:22 51.29 51.30 51.29 51.30 0.6K
19:23 51.30 51.30 51.29 51.29 0.5K
19:24 51.30 51.30 51.29 51.30 1.5K
19:25 51.30 51.30 51.30 51.30 8.8K
19:26 51.30 51.35 51.30 51.35 90.4K
19:27 51.34 51.48 51.34 51.48 183.4K
19:28 51.47 51.47 51.40 51.40 34.4K
19:29 51.40 51.42 51.40 51.40 4.4K
19:30 51.39 51.42 51.39 51.42 1.0K
19:31 51.42 51.44 51.42 51.44 0.9K
19:32 51.45 51.46 51.45 51.46 10.4K
19:33 51.48 51.49 51.48 51.49 10.3K
19:34 51.47 51.47 51.47 51.47 0.5K
19:35 51.46 51.47 51.46 51.47 2.5K
19:36 51.47 51.49 51.47 51.49 12.9K
19:37 51.48 51.49 51.48 51.48 0.7K
19:38 51.49 51.49 51.49 51.49 3.3K
19:39 51.49 51.53 51.49 51.53 67.5K
19:40 51.54 51.58 51.54 51.58 21.3K
19:41 51.58 51.58 51.55 51.58 1.9K
19:42 51.58 51.59 51.58 51.59 142.1K
19:43 51.59 51.59 51.55 51.55 21.8K
19:44 51.55 51.55 51.52 51.55 12.0K
19:45 51.53 51.55 51.53 51.55 0.5K
19:46 51.54 51.55 51.52 51.52 13.6K
19:47 51.52 51.53 51.52 51.53 1.1K
19:48 51.54 51.54 51.52 51.52 2.0K
19:49 51.51 51.51 51.49 51.51 3.7K
19:50 51.50 51.50 51.47 51.47 2.2K
19:51 51.44 51.44 51.44 51.44 1.5K
19:52 51.44 51.49 51.44 51.49 1.9K
19:53 51.48 51.48 51.43 51.43 8.7K
19:54 51.43 51.45 51.43 51.45 1.5K
19:55 51.45 51.45 51.43 51.43 8.5K
19:56 51.43 51.49 51.43 51.48 30.5K
19:57 51.49 51.49 51.48 51.48 2.1K
19:58 51.49 51.49 51.49 51.49 4.0K
19:59 51.49 51.49 51.49 51.49 0.0K
20:00 51.48 51.48 51.48 51.48 2.4K
20:01 51.46 51.48 51.46 51.46 1.6K
20:02 51.46 51.46 51.46 51.46 0.2K
20:03 51.44 51.44 51.40 51.43 1.5K
20:04 51.43 51.43 51.43 51.43 1.7K
20:05 51.41 51.41 51.39 51.39 3.6K
20:06 51.40 51.40 51.39 51.39 6.5K
20:07 51.40 51.40 51.39 51.39 2.0K
20:08 51.38 51.39 51.37 51.37 4.1K
20:09 51.36 51.36 51.36 51.36 0.8K
20:10 51.35 51.39 51.35 51.38 3.0K
20:11 51.38 51.38 51.38 51.38 0.2K
20:12 51.36 51.38 51.36 51.38 2.3K
20:13 51.36 51.36 51.36 51.36 0.0K
20:14 51.36 51.36 51.35 51.35 3.3K
20:15 51.36 51.36 51.36 51.36 8.2K
20:16 51.37 51.40 51.37 51.40 4.1K
20:17 51.40 51.40 51.40 51.40 0.1K
20:18 51.39 51.40 51.39 51.39 1.2K
20:19 51.40 51.40 51.40 51.40 0.0K
20:20 51.40 51.40 51.40 51.40 3.5K
20:21 51.40 51.43 51.40 51.43 9.2K
20:22 51.43 51.43 51.42 51.42 4.2K
20:23 51.43 51.43 51.40 51.40 19.5K
20:24 51.40 51.40 51.40 51.40 0.0K
20:25 51.41 51.42 51.41 51.42 2.2K
20:26 51.42 51.42 51.40 51.40 2.1K
20:27 51.42 51.42 51.40 51.42 23.8K
20:28 51.39 51.42 51.39 51.42 0.3K
20:29 51.42 51.42 51.42 51.42 0.1K
20:30 51.39 51.39 51.37 51.37 0.2K
20:31 51.39 51.39 51.39 51.39 0.0K
20:32 51.38 51.39 51.36 51.36 2.1K
20:33 51.35 51.35 51.35 51.35 0.1K
20:34 51.38 51.38 51.33 51.33 1.8K
20:35 51.34 51.35 51.34 51.35 1.4K
20:36 51.42 51.45 51.42 51.44 8.2K
20:37 51.44 51.44 51.42 51.42 0.4K
20:38 51.40 51.40 51.40 51.40 0.1K
20:40 51.40 51.40 51.40 51.40 0.0K
20:42 51.40 51.40 51.39 51.39 0.1K
20:43 51.40 51.40 51.39 51.39 4.9K
20:44 51.36 51.38 51.36 51.38 0.2K
20:45 51.38 51.40 51.38 51.40 0.8K
20:46 51.40 51.40 51.40 51.40 0.0K
20:47 51.37 51.37 51.37 51.37 0.0K
20:49 51.34 51.38 51.34 51.36 10.1K
20:50 51.35 51.35 51.34 51.34 0.4K
20:51 51.38 51.39 51.38 51.39 0.1K
20:52 51.37 51.39 51.37 51.39 0.6K
20:53 51.39 51.39 51.38 51.38 0.7K
20:54 51.34 51.34 51.34 51.34 0.5K
20:55 51.37 51.37 51.36 51.36 1.1K
20:56 51.36 51.36 51.36 51.36 1.1K
20:57 51.34 51.34 51.21 51.21 107.4K
20:58 51.24 51.24 51.20 51.20 1.2K
20:59 51.20 51.20 51.20 51.20 2.6K
21:00 51.19 51.23 51.19 51.21 14.0K
21:01 51.22 51.22 51.17 51.17 2.2K
21:02 51.22 51.23 51.18 51.18 3.0K
21:03 51.23 51.23 51.22 51.22 0.2K
21:04 51.25 51.25 51.25 51.25 0.0K
21:05 51.24 51.25 51.24 51.25 2.4K
21:06 51.20 51.20 51.20 51.20 1.0K
21:07 51.24 51.24 51.24 51.24 0.2K
21:08 51.22 51.22 51.22 51.22 0.1K
21:09 51.22 51.25 51.22 51.25 0.3K
21:10 51.25 51.25 51.25 51.25 0.2K
21:11 51.25 51.25 51.24 51.24 0.7K
21:12 51.24 51.27 51.24 51.27 0.1K
21:13 51.29 51.29 51.29 51.29 0.0K
21:14 51.29 51.29 51.29 51.29 0.2K
21:15 51.30 51.30 51.30 51.30 1.2K
21:16 51.27 51.29 51.27 51.29 0.0K
21:17 51.30 51.30 51.27 51.30 5.3K
21:19 51.27 51.30 51.27 51.30 0.0K
21:20 51.30 51.30 51.30 51.30 2.0K
21:21 51.30 51.30 51.30 51.30 0.1K
21:22 51.33 51.33 51.32 51.32 8.5K
21:23 51.32 51.33 51.32 51.33 0.2K
21:24 51.29 51.29 51.29 51.29 7.2K
21:25 51.26 51.26 51.26 51.26 0.8K
21:26 51.30 51.30 51.25 51.26 0.4K
21:27 51.25 51.26 51.25 51.26 0.1K
21:28 51.26 51.26 51.25 51.25 1.0K
21:29 51.26 51.26 51.25 51.26 0.0K
21:30 51.26 51.26 51.25 51.26 0.7K
21:31 51.26 51.26 51.26 51.26 0.1K
21:32 51.25 51.28 51.25 51.28 0.6K
21:33 51.22 51.22 51.20 51.21 18.9K
21:34 51.21 51.21 51.21 51.21 0.1K
21:35 51.23 51.23 51.23 51.23 0.0K
21:36 51.23 51.23 51.23 51.23 0.0K
21:37 51.20 51.20 51.20 51.20 0.9K
21:38 51.20 51.20 51.20 51.20 0.2K
21:39 51.22 51.22 51.20 51.22 0.6K
21:40 51.23 51.23 51.20 51.23 0.1K
21:41 51.23 51.23 51.23 51.23 0.0K
21:42 51.23 51.23 51.20 51.20 0.0K
21:43 51.20 51.20 51.20 51.20 0.0K
21:44 51.20 51.23 51.20 51.23 1.5K
21:45 51.23 51.23 51.23 51.23 7.1K
21:46 51.23 51.23 51.23 51.23 4.9K
21:48 51.24 51.24 51.23 51.24 0.5K
21:50 51.22 51.24 51.22 51.22 1.0K
21:51 51.21 51.21 51.21 51.21 7.5K
21:52 51.22 51.22 51.21 51.21 0.2K
21:53 51.21 51.21 51.21 51.21 8.5K
21:55 51.21 51.21 51.21 51.21 1.6K
21:56 51.21 51.21 51.21 51.21 0.0K
21:57 51.21 51.23 51.21 51.23 0.3K
21:58 51.24 51.25 51.24 51.25 1.8K
21:59 51.21 51.21 51.21 51.21 23.3K
22:00 51.24 51.24 51.24 51.24 1.8K
22:01 51.24 51.24 51.24 51.24 4.8K
22:02 51.28 51.28 51.28 51.28 1.6K
22:03 51.28 51.28 51.28 51.28 2.3K
22:04 51.30 51.30 51.28 51.28 2.7K
22:05 51.30 51.31 51.30 51.31 2.8K
22:06 51.24 51.27 51.24 51.27 48.3K
22:07 51.24 51.24 51.23 51.23 0.1K
22:08 51.26 51.26 51.26 51.26 5.0K
22:09 51.26 51.26 51.24 51.26 6.2K
22:11 51.28 51.28 51.24 51.24 5.7K
22:12 51.27 51.27 51.27 51.27 0.8K
22:13 51.27 51.27 51.27 51.27 0.1K
22:14 51.21 51.21 51.21 51.21 24.8K
22:15 51.21 51.21 51.20 51.20 0.6K
22:16 51.21 51.21 51.20 51.20 0.1K
22:17 51.21 51.23 51.21 51.23 0.4K
22:18 51.24 51.24 51.24 51.24 0.4K
22:19 51.24 51.27 51.24 51.26 14.8K
22:20 51.26 51.26 51.22 51.22 2.9K
22:21 51.21 51.23 51.20 51.23 9.0K
22:22 51.23 51.23 51.20 51.23 0.5K
22:24 51.23 51.24 51.21 51.21 6.6K
22:25 51.23 51.23 51.20 51.23 7.7K
22:26 51.20 51.20 51.20 51.20 15.7K
22:27 51.20 51.20 51.19 51.19 0.5K
22:28 51.20 51.20 51.17 51.17 2.9K
22:29 51.17 51.17 51.16 51.17 1.3K
22:30 51.17 51.17 51.16 51.16 5.6K
22:31 51.16 51.18 51.15 51.18 2.4K
22:32 51.19 51.20 51.17 51.17 5.9K
22:34 51.19 51.19 51.19 51.19 0.0K
22:35 51.19 51.19 51.19 51.19 0.0K
22:36 51.21 51.21 51.18 51.21 2.8K
22:37 51.20 51.20 51.20 51.20 0.2K
22:39 51.20 51.20 51.20 51.20 0.0K
22:40 51.20 51.20 51.18 51.18 0.1K
22:41 51.18 51.18 51.18 51.18 0.1K
22:42 51.19 51.19 51.19 51.19 0.1K
22:43 51.21 51.21 51.20 51.20 15.0K
22:44 51.23 51.23 51.23 51.23 9.4K
22:45 51.20 51.22 51.20 51.22 0.2K
22:46 51.19 51.21 51.19 51.21 0.0K
22:48 51.21 51.21 51.21 51.21 0.0K
22:49 51.18 51.18 51.17 51.17 12.2K
22:50 51.17 51.17 51.16 51.16 3.9K
22:51 51.16 51.16 51.16 51.16 2.2K
22:52 51.15 51.16 51.15 51.16 1.0K
22:53 51.15 51.15 51.15 51.15 0.3K
22:54 51.16 51.16 51.16 51.16 2.4K
22:55 51.15 51.15 51.15 51.15 13.9K
22:56 51.15 51.16 51.15 51.16 1.6K
22:57 51.16 51.16 51.16 51.16 0.0K
22:58 51.17 51.17 51.17 51.17 0.1K
22:59 51.16 51.17 51.15 51.15 1.3K
23:00 51.15 51.15 51.08 51.08 9.9K
23:01 51.09 51.09 51.08 51.09 1.1K
23:02 51.08 51.09 51.08 51.09 1.0K
23:03 51.08 51.08 51.08 51.08 3.5K
23:04 51.07 51.07 51.07 51.07 20.1K
23:05 51.06 51.07 51.06 51.07 0.2K
23:06 51.07 51.09 51.07 51.07 39.9K
23:08 51.08 51.09 51.08 51.09 2.2K
23:09 51.09 51.09 51.09 51.09 6.1K
23:10 51.08 51.09 51.08 51.09 1.6K
23:11 51.09 51.09 51.06 51.06 1.7K
23:12 51.06 51.06 51.06 51.06 1.4K
23:13 51.07 51.07 51.06 51.06 1.8K
23:14 51.05 51.06 51.05 51.06 1.5K
23:15 51.05 51.07 51.05 51.07 3.4K
23:16 51.05 51.05 51.05 51.05 1.4K
23:17 51.05 51.05 51.05 51.05 1.4K
23:18 51.05 51.05 51.05 51.05 1.4K
23:19 51.05 51.09 51.05 51.09 8.0K
23:20 51.07 51.09 51.07 51.09 2.5K
23:21 51.07 51.07 51.05 51.05 1.4K
23:22 51.05 51.05 51.05 51.05 1.4K
23:23 51.05 51.05 51.05 51.05 1.4K
23:24 51.08 51.08 51.05 51.05 1.4K
23:25 51.05 51.05 51.05 51.05 1.5K
23:26 51.08 51.08 51.04 51.06 8.2K
23:27 51.06 51.06 51.06 51.06 0.2K
23:29 51.06 51.06 51.04 51.04 0.1K
23:30 51.06 51.06 51.06 51.06 0.0K
23:31 51.04 51.04 51.01 51.04 14.1K
23:32 51.01 51.01 51.01 51.01 10.0K
23:33 51.05 51.05 51.02 51.02 0.1K
23:34 51.03 51.04 51.00 51.00 21.8K
23:35 51.01 51.05 51.01 51.05 0.8K
23:36 51.02 51.02 51.02 51.02 0.9K
23:37 51.04 51.04 51.04 51.04 1.0K
23:38 51.04 51.05 51.04 51.05 8.1K
23:39 51.04 51.04 51.04 51.04 0.0K
23:40 51.01 51.01 51.01 51.01 0.2K
23:41 51.02 51.04 51.02 51.04 0.5K
23:42 51.03 51.04 51.03 51.04 1.0K
23:43 51.04 51.04 51.04 51.04 0.0K
23:44 51.05 51.05 51.05 51.05 3.3K
23:45 51.05 51.05 51.05 51.05 4.0K
23:46 51.05 51.05 51.04 51.05 6.5K
23:47 51.05 51.05 51.05 51.05 0.5K
23:48 51.05 51.06 51.05 51.06 5.2K
23:49 51.06 51.06 51.06 51.06 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available