ALROSA

ALRS
🏛️ russian-federation →
40.87
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 51.33 51.33 51.33 51.33 8.1K
07:00 51.09 51.22 51.09 51.22 15.0K
07:01 51.17 51.17 51.15 51.15 1.1K
07:02 51.17 51.17 51.17 51.17 16.0K
07:03 51.17 51.20 51.15 51.20 9.3K
07:04 51.22 51.26 51.22 51.25 12.7K
07:05 51.23 51.23 51.20 51.23 2.2K
07:06 51.20 51.23 51.20 51.23 22.6K
07:07 51.23 51.23 51.20 51.20 1.7K
07:08 51.21 51.26 51.21 51.23 8.1K
07:09 51.26 51.28 51.26 51.28 0.6K
07:10 51.28 51.28 51.28 51.28 2.2K
07:11 51.25 51.28 51.25 51.28 8.5K
07:12 51.27 51.27 51.25 51.25 2.0K
07:13 51.25 51.25 51.24 51.24 0.2K
07:14 51.25 51.25 51.25 51.25 0.0K
07:15 51.25 51.25 51.25 51.25 0.0K
07:16 51.25 51.25 51.23 51.25 1.4K
07:17 51.25 51.25 51.25 51.25 0.1K
07:18 51.24 51.25 51.24 51.25 0.3K
07:19 51.25 51.29 51.25 51.29 11.0K
07:20 51.29 51.30 51.29 51.29 11.4K
07:21 51.29 51.33 51.29 51.33 23.8K
07:22 51.32 51.33 51.32 51.33 0.5K
07:23 51.33 51.33 51.33 51.33 0.1K
07:24 51.33 51.35 51.32 51.32 26.4K
07:25 51.34 51.34 51.34 51.34 2.7K
07:26 51.34 51.34 51.32 51.32 10.5K
07:27 51.33 51.34 51.31 51.31 10.1K
07:28 51.29 51.30 51.29 51.30 0.3K
07:29 51.30 51.30 51.30 51.30 0.5K
07:30 51.29 51.29 51.27 51.27 0.8K
07:31 51.31 51.38 51.31 51.38 44.2K
07:32 51.39 51.39 51.34 51.38 11.9K
07:33 51.36 51.36 51.36 51.36 1.1K
07:34 51.37 51.38 51.37 51.38 1.6K
07:35 51.38 51.38 51.37 51.37 1.1K
07:37 51.38 51.38 51.38 51.38 0.1K
07:38 51.37 51.38 51.37 51.37 2.1K
07:39 51.38 51.38 51.38 51.38 5.3K
07:40 51.38 51.39 51.38 51.39 0.1K
07:41 51.39 51.39 51.39 51.39 0.2K
07:42 51.39 51.40 51.39 51.40 2.5K
07:43 51.40 51.40 51.40 51.40 0.0K
07:44 51.40 51.40 51.40 51.40 0.3K
07:45 51.41 51.41 51.40 51.40 12.1K
07:46 51.41 51.41 51.38 51.38 103.5K
07:47 51.41 51.41 51.38 51.41 6.3K
07:48 51.37 51.37 51.37 51.37 3.1K
07:49 51.39 51.39 51.39 51.39 0.2K
07:50 51.39 51.39 51.37 51.37 0.4K
07:51 51.41 51.41 51.39 51.39 0.2K
07:52 51.40 51.40 51.40 51.40 1.0K
07:53 51.37 51.37 51.37 51.37 4.0K
07:54 51.36 51.36 51.36 51.36 0.1K
07:56 51.39 51.39 51.39 51.39 2.4K
07:57 51.39 51.39 51.39 51.39 0.1K
07:58 51.36 51.36 51.36 51.36 1.0K
07:59 51.39 51.40 51.39 51.40 0.0K
08:00 51.39 51.39 51.39 51.39 1.1K
08:01 51.39 51.39 51.39 51.39 0.1K
08:02 51.38 51.39 51.38 51.39 0.2K
08:03 51.32 51.37 51.32 51.37 33.6K
08:04 51.32 51.35 51.32 51.35 0.3K
08:05 51.31 51.31 51.31 51.31 0.2K
08:06 51.31 51.35 51.31 51.35 0.0K
08:07 51.35 51.35 51.31 51.31 0.1K
08:09 51.34 51.34 51.34 51.34 2.1K
08:10 51.34 51.34 51.34 51.34 1.7K
08:11 51.36 51.36 51.36 51.36 0.5K
08:12 51.36 51.36 51.34 51.34 0.6K
08:13 51.34 51.34 51.34 51.34 0.0K
08:14 51.33 51.33 51.33 51.33 0.3K
08:15 51.34 51.34 51.34 51.34 0.0K
08:16 51.36 51.36 51.36 51.36 0.3K
08:17 51.36 51.36 51.36 51.36 0.1K
08:18 51.36 51.36 51.36 51.36 1.7K
08:19 51.32 51.32 51.32 51.32 2.0K
08:20 51.32 51.32 51.32 51.32 0.0K
08:21 51.34 51.34 51.32 51.32 0.1K
08:22 51.34 51.34 51.33 51.33 0.4K
08:23 51.34 51.34 51.32 51.32 0.2K
08:24 51.36 51.36 51.33 51.33 0.4K
08:25 51.33 51.35 51.33 51.35 1.4K
08:26 51.34 51.34 51.34 51.34 0.7K
08:27 51.34 51.34 51.31 51.31 19.4K
08:28 51.35 51.35 51.35 51.35 0.1K
08:30 51.37 51.38 51.37 51.38 1.1K
08:31 51.39 51.40 51.39 51.40 4.0K
08:32 51.39 51.39 51.39 51.39 0.1K
08:33 51.37 51.38 51.37 51.38 0.1K
08:34 51.38 51.40 51.38 51.39 0.1K
08:35 51.35 51.35 51.35 51.35 0.0K
08:36 51.39 51.39 51.39 51.39 0.0K
08:37 51.39 51.39 51.39 51.39 0.0K
08:38 51.39 51.39 51.39 51.39 0.2K
08:39 51.37 51.37 51.34 51.37 0.1K
08:41 51.37 51.37 51.33 51.33 0.2K
08:42 51.37 51.37 51.37 51.37 0.0K
08:43 51.37 51.37 51.35 51.35 2.0K
08:44 51.37 51.37 51.35 51.36 0.2K
08:45 51.36 51.36 51.36 51.36 0.1K
08:46 51.36 51.36 51.33 51.33 2.1K
08:47 51.35 51.35 51.35 51.35 0.2K
08:48 51.35 51.35 51.35 51.35 0.6K
08:49 51.35 51.35 51.33 51.35 0.4K
08:50 51.35 51.38 51.35 51.38 4.4K
08:51 51.36 51.36 51.36 51.36 0.6K
08:52 51.37 51.39 51.37 51.39 0.5K
08:53 51.37 51.39 51.37 51.39 1.0K
08:54 51.39 51.40 51.39 51.40 1.0K
08:55 51.39 51.43 51.39 51.43 15.0K
08:56 51.39 51.41 51.39 51.41 20.1K
08:57 51.42 51.43 51.42 51.43 0.6K
08:58 51.44 51.44 51.44 51.44 0.4K
08:59 51.43 51.44 51.42 51.44 7.0K
09:00 51.44 51.44 51.40 51.41 27.5K
09:01 51.40 51.42 51.40 51.41 9.2K
09:02 51.41 51.41 51.41 51.41 2.7K
09:03 51.41 51.41 51.40 51.40 10.1K
09:04 51.40 51.41 51.40 51.40 5.2K
09:05 51.36 51.36 51.35 51.36 53.4K
09:06 51.35 51.35 51.28 51.28 9.5K
09:07 51.29 51.29 51.27 51.27 10.1K
09:09 51.30 51.33 51.30 51.33 8.1K
09:10 51.31 51.31 51.31 51.31 0.0K
09:11 51.34 51.34 51.34 51.34 0.4K
09:12 51.37 51.38 51.36 51.36 0.4K
09:13 51.36 51.36 51.36 51.36 0.6K
09:14 51.35 51.35 51.35 51.35 3.4K
09:15 51.35 51.36 51.35 51.36 2.2K
09:16 51.35 51.36 51.35 51.36 4.9K
09:17 51.35 51.37 51.35 51.37 7.6K
09:18 51.35 51.35 51.35 51.35 2.2K
09:19 51.35 51.35 51.35 51.35 0.9K
09:20 51.35 51.35 51.35 51.35 1.0K
09:21 51.35 51.36 51.27 51.32 40.4K
09:22 51.32 51.35 51.29 51.35 3.5K
09:23 51.33 51.33 51.33 51.33 2.0K
09:24 51.30 51.33 51.30 51.33 0.3K
09:25 51.33 51.34 51.33 51.34 1.5K
09:26 51.33 51.33 51.33 51.33 2.0K
09:27 51.33 51.33 51.33 51.33 0.2K
09:28 51.33 51.38 51.33 51.34 10.2K
09:29 51.37 51.39 51.37 51.39 0.9K
09:30 51.34 51.34 51.34 51.34 1.0K
09:31 51.35 51.35 51.35 51.35 0.2K
09:32 51.35 51.35 51.35 51.35 0.1K
09:33 51.39 51.39 51.35 51.35 5.9K
09:34 51.39 51.39 51.36 51.36 2.7K
09:35 51.39 51.39 51.39 51.39 0.1K
09:36 51.36 51.36 51.36 51.36 0.0K
09:37 51.43 51.44 51.43 51.44 22.3K
09:38 51.41 51.41 51.41 51.41 2.5K
09:39 51.42 51.47 51.42 51.47 17.5K
09:40 51.46 51.46 51.46 51.46 1.6K
09:41 51.45 51.48 51.45 51.48 40.4K
09:42 51.41 51.45 51.40 51.40 1.8K
09:43 51.40 51.42 51.40 51.40 0.5K
09:44 51.40 51.40 51.40 51.40 0.2K
09:45 51.40 51.42 51.40 51.42 1.8K
09:46 51.45 51.45 51.45 51.45 5.2K
09:47 51.45 51.45 51.45 51.45 0.1K
09:48 51.45 51.45 51.40 51.42 1.2K
09:50 51.42 51.42 51.42 51.42 4.5K
09:51 51.41 51.41 51.37 51.37 37.8K
09:52 51.40 51.40 51.37 51.37 1.2K
09:53 51.37 51.41 51.37 51.40 8.2K
09:54 51.38 51.50 51.38 51.41 139.8K
09:55 51.42 51.52 51.40 51.52 32.3K
09:56 51.49 51.53 51.49 51.49 1.1K
09:57 51.50 51.53 51.50 51.52 29.9K
09:58 51.56 51.56 51.52 51.52 2.2K
09:59 51.52 51.52 51.51 51.52 5.3K
10:00 51.55 51.55 51.51 51.51 31.9K
10:01 51.48 51.50 51.40 51.49 76.8K
10:02 51.47 51.50 51.47 51.50 5.7K
10:03 51.53 51.66 51.53 51.66 148.0K
10:04 51.69 51.74 51.69 51.74 86.2K
10:05 51.71 51.72 51.64 51.64 43.6K
10:06 51.64 51.64 51.58 51.58 38.8K
10:07 51.58 51.61 51.58 51.61 15.8K
10:08 51.62 51.64 51.61 51.64 0.5K
10:09 51.61 51.63 51.61 51.61 10.2K
10:10 51.56 51.58 51.52 51.52 42.7K
10:11 51.56 51.59 51.56 51.59 1.4K
10:12 51.58 51.58 51.56 51.57 6.1K
10:13 51.61 51.61 51.56 51.57 11.4K
10:14 51.56 51.61 51.56 51.61 9.7K
10:15 51.60 51.61 51.59 51.61 2.1K
10:16 51.61 51.62 51.61 51.62 0.7K
10:17 51.61 51.61 51.60 51.61 2.6K
10:18 51.61 51.65 51.61 51.65 9.1K
10:19 51.65 51.66 51.64 51.66 9.8K
10:20 51.66 51.66 51.60 51.61 52.5K
10:21 51.61 51.65 51.61 51.62 11.9K
10:22 51.63 51.63 51.60 51.61 2.1K
10:23 51.60 51.65 51.60 51.65 6.2K
10:24 51.65 51.67 51.60 51.62 117.8K
10:25 51.61 51.61 51.53 51.57 19.1K
10:26 51.56 51.59 51.54 51.59 2.0K
10:27 51.56 51.56 51.52 51.53 0.9K
10:28 51.51 51.53 51.51 51.51 6.2K
10:29 51.47 51.51 51.45 51.45 28.4K
10:30 51.46 51.50 51.45 51.50 12.5K
10:31 51.51 51.61 51.51 51.58 56.0K
10:32 51.58 51.58 51.56 51.56 0.7K
10:33 51.54 51.61 51.53 51.59 13.9K
10:34 51.59 51.64 51.56 51.64 52.2K
10:35 51.64 51.69 51.62 51.62 8.4K
10:36 51.61 51.61 51.57 51.59 1.5K
10:37 51.61 51.61 51.57 51.57 6.1K
10:38 51.58 51.60 51.56 51.60 4.5K
10:39 51.61 51.64 51.61 51.61 1.8K
10:40 51.57 51.57 51.51 51.54 12.0K
10:41 51.56 51.56 51.55 51.56 5.2K
10:42 51.54 51.55 51.50 51.54 1.1K
10:43 51.53 51.56 51.53 51.56 1.9K
10:44 51.59 51.60 51.57 51.60 5.9K
10:45 51.60 51.60 51.60 51.60 3.3K
10:46 51.60 51.60 51.59 51.59 2.4K
10:47 51.57 51.60 51.57 51.60 1.2K
10:48 51.60 51.60 51.58 51.60 2.7K
10:49 51.60 51.65 51.60 51.63 19.4K
10:50 51.64 51.65 51.63 51.63 3.6K
10:51 51.67 51.67 51.65 51.65 6.6K
10:52 51.64 51.66 51.64 51.66 3.4K
10:53 51.66 51.66 51.63 51.63 14.1K
10:54 51.63 51.64 51.63 51.64 1.6K
10:55 51.64 51.64 51.62 51.63 5.1K
10:56 51.63 51.63 51.60 51.60 4.4K
10:57 51.59 51.60 51.59 51.60 6.9K
10:58 51.60 51.61 51.60 51.61 3.3K
10:59 51.60 51.63 51.59 51.63 2.2K
11:00 51.60 51.61 51.60 51.61 8.9K
11:01 51.58 51.60 51.58 51.58 21.1K
11:02 51.58 51.58 51.54 51.54 38.2K
11:03 51.58 51.58 51.55 51.58 8.9K
11:04 51.57 51.57 51.54 51.54 9.8K
11:05 51.54 51.54 51.51 51.51 22.6K
11:06 51.50 51.51 51.50 51.50 13.0K
11:07 51.49 51.49 51.48 51.48 1.0K
11:08 51.51 51.53 51.50 51.51 5.1K
11:09 51.50 51.51 51.50 51.50 6.1K
11:10 51.51 51.52 51.51 51.52 0.1K
11:11 51.51 51.52 51.51 51.52 0.5K
11:12 51.51 51.51 51.51 51.51 0.4K
11:13 51.50 51.51 51.50 51.50 2.3K
11:14 51.50 51.50 51.46 51.47 6.5K
11:15 51.47 51.47 51.46 51.47 2.8K
11:16 51.50 51.50 51.47 51.50 5.0K
11:17 51.49 51.49 51.47 51.47 0.8K
11:18 51.49 51.49 51.44 51.49 45.9K
11:19 51.48 51.49 51.48 51.49 1.0K
11:20 51.45 51.47 51.45 51.47 0.5K
11:21 51.44 51.48 51.44 51.48 2.7K
11:22 51.49 51.49 51.48 51.49 1.8K
11:23 51.50 51.52 51.50 51.52 20.6K
11:24 51.49 51.53 51.49 51.53 1.2K
11:25 51.53 51.56 51.52 51.54 1.3K
11:26 51.54 51.56 51.53 51.56 14.4K
11:27 51.56 51.56 51.54 51.55 3.7K
11:28 51.55 51.55 51.53 51.53 0.3K
11:29 51.52 51.52 51.51 51.51 1.0K
11:30 51.49 51.49 51.45 51.45 48.1K
11:31 51.45 51.45 51.45 51.45 0.3K
11:32 51.46 51.46 51.45 51.45 0.8K
11:33 51.46 51.48 51.45 51.48 2.7K
11:34 51.48 51.50 51.48 51.49 5.5K
11:35 51.49 51.52 51.49 51.51 0.2K
11:36 51.51 51.53 51.51 51.53 0.3K
11:37 51.53 51.53 51.51 51.51 0.6K
11:38 51.50 51.50 51.49 51.50 0.8K
11:39 51.48 51.49 51.47 51.49 4.2K
11:40 51.50 51.50 51.50 51.50 2.3K
11:41 51.50 51.51 51.50 51.51 2.6K
11:42 51.51 51.51 51.47 51.47 3.7K
11:43 51.45 51.45 51.38 51.40 75.9K
11:44 51.41 51.41 51.37 51.39 7.3K
11:45 51.39 51.39 51.38 51.38 2.7K
11:46 51.39 51.39 51.37 51.37 3.6K
11:47 51.35 51.36 51.34 51.34 23.0K
11:48 51.30 51.30 51.24 51.25 187.9K
11:49 51.25 51.25 51.19 51.22 54.6K
11:50 51.23 51.23 51.15 51.15 65.9K
11:51 51.21 51.21 51.10 51.10 204.5K
11:52 51.09 51.09 51.08 51.09 8.3K
11:53 51.09 51.09 51.08 51.08 16.2K
11:54 51.09 51.09 51.05 51.05 439.6K
11:55 51.05 51.05 51.04 51.05 38.3K
11:56 51.09 51.11 51.09 51.11 5.3K
11:57 51.10 51.11 51.10 51.11 4.0K
11:58 51.11 51.11 51.11 51.11 2.7K
11:59 51.12 51.14 51.12 51.14 10.0K
12:00 51.11 51.11 50.96 50.96 170.6K
12:01 50.98 51.00 50.98 51.00 32.3K
12:02 50.99 51.03 50.99 51.03 16.3K
12:03 51.05 51.05 51.02 51.02 25.8K
12:04 51.02 51.02 50.99 50.99 32.9K
12:05 50.98 51.02 50.98 51.02 5.4K
12:06 50.98 51.05 50.98 51.03 4.9K
12:07 51.05 51.08 51.05 51.08 0.4K
12:08 51.08 51.12 51.08 51.11 4.0K
12:09 51.12 51.12 51.07 51.07 4.7K
12:10 51.06 51.07 51.06 51.06 7.8K
12:11 51.06 51.07 51.06 51.07 2.5K
12:12 51.11 51.11 51.11 51.11 43.9K
12:13 51.10 51.11 51.10 51.10 3.6K
12:14 51.11 51.18 51.11 51.17 45.3K
12:15 51.16 51.16 51.12 51.12 1.5K
12:16 51.14 51.16 51.14 51.16 1.3K
12:17 51.20 51.20 51.16 51.18 26.7K
12:18 51.17 51.20 51.17 51.19 7.1K
12:19 51.17 51.17 51.14 51.14 3.6K
12:20 51.16 51.16 51.10 51.10 18.1K
12:21 51.09 51.13 51.09 51.13 5.5K
12:22 51.15 51.15 51.11 51.11 9.2K
12:23 51.12 51.15 51.12 51.15 0.8K
12:24 51.16 51.16 51.16 51.16 2.2K
12:25 51.16 51.16 51.10 51.10 0.7K
12:26 51.12 51.13 51.11 51.13 6.5K
12:27 51.13 51.14 51.13 51.13 0.2K
12:28 51.13 51.13 51.09 51.09 3.8K
12:29 51.07 51.07 51.06 51.06 38.8K
12:30 51.00 51.02 51.00 51.00 30.7K
12:31 51.02 51.06 51.02 51.06 8.2K
12:32 51.05 51.05 51.01 51.01 5.4K
12:33 51.00 51.00 50.96 50.98 24.0K
12:34 50.98 50.98 50.95 50.98 13.9K
12:35 50.96 50.97 50.96 50.97 4.1K
12:36 50.96 50.97 50.96 50.96 2.2K
12:37 50.95 50.98 50.95 50.97 17.4K
12:38 50.97 51.01 50.97 51.01 4.1K
12:39 50.98 50.98 50.97 50.98 5.8K
12:40 50.99 51.00 50.98 50.99 39.3K
12:41 50.99 51.00 50.97 50.98 101.5K
12:42 50.97 51.00 50.97 51.00 9.0K
12:43 50.99 51.00 50.97 51.00 7.4K
12:44 51.01 51.03 51.00 51.01 47.9K
12:45 51.00 51.02 50.97 51.02 34.9K
12:46 51.00 51.06 51.00 51.06 37.4K
12:47 51.03 51.09 51.01 51.04 10.7K
12:48 51.06 51.09 51.04 51.09 9.3K
12:49 51.07 51.09 51.05 51.05 2.5K
12:50 51.04 51.09 51.04 51.09 0.7K
12:51 51.10 51.10 51.07 51.07 18.7K
12:52 51.03 51.06 51.03 51.04 32.2K
12:53 51.04 51.05 51.04 51.05 5.2K
12:54 51.05 51.06 51.03 51.03 1.1K
12:55 51.02 51.10 51.02 51.08 4.6K
12:56 51.10 51.10 51.05 51.05 1.1K
12:57 51.07 51.07 51.03 51.03 0.1K
12:58 51.03 51.09 51.03 51.09 3.0K
12:59 51.07 51.07 51.07 51.07 0.2K
13:00 51.08 51.08 51.05 51.06 3.0K
13:01 51.08 51.11 51.06 51.11 18.5K
13:02 51.12 51.15 51.12 51.15 15.7K
13:03 51.16 51.16 51.15 51.15 2.5K
13:04 51.20 51.20 51.16 51.17 10.8K
13:05 51.16 51.16 51.13 51.13 1.6K
13:06 51.15 51.18 51.15 51.18 3.1K
13:07 51.16 51.16 51.16 51.16 0.1K
13:08 51.18 51.21 51.10 51.21 23.3K
13:09 51.20 51.21 51.18 51.21 4.1K
13:10 51.20 51.21 51.17 51.17 17.6K
13:11 51.19 51.22 51.16 51.22 4.3K
13:12 51.22 51.22 51.20 51.20 5.0K
13:13 51.17 51.21 51.17 51.21 1.4K
13:14 51.21 51.25 51.21 51.23 29.1K
13:15 51.25 51.25 51.23 51.23 7.3K
13:16 51.24 51.24 51.22 51.23 19.4K
13:17 51.23 51.24 51.19 51.24 92.7K
13:18 51.25 51.25 51.23 51.23 0.6K
13:19 51.17 51.17 51.17 51.17 57.5K
13:20 51.22 51.22 51.22 51.22 0.0K
13:21 51.22 51.22 51.18 51.19 4.5K
13:22 51.19 51.19 51.17 51.18 5.3K
13:23 51.20 51.20 51.20 51.20 2.1K
13:24 51.19 51.21 51.17 51.18 7.2K
13:25 51.15 51.19 51.15 51.19 20.5K
13:26 51.19 51.24 51.19 51.24 0.4K
13:27 51.24 51.24 51.24 51.24 0.0K
13:28 51.19 51.19 51.17 51.17 1.1K
13:29 51.19 51.22 51.08 51.08 21.6K
13:30 51.13 51.17 51.13 51.17 2.6K
13:31 51.15 51.15 51.10 51.11 1.1K
13:32 51.12 51.13 51.08 51.13 27.7K
13:33 51.16 51.16 51.16 51.16 0.1K
13:34 51.16 51.16 51.16 51.16 1.3K
13:35 51.14 51.14 51.14 51.14 0.1K
13:36 51.13 51.13 51.11 51.13 1.1K
13:37 51.12 51.14 51.12 51.14 1.3K
13:38 51.18 51.18 51.17 51.17 0.6K
13:39 51.14 51.17 51.14 51.17 8.3K
13:41 51.13 51.14 51.13 51.13 0.3K
13:42 51.11 51.11 51.11 51.11 0.2K
13:43 51.11 51.12 51.11 51.11 0.3K
13:44 51.14 51.16 51.14 51.15 1.4K
13:45 51.15 51.17 51.15 51.17 1.0K
13:46 51.17 51.20 51.17 51.19 2.5K
13:47 51.21 51.21 51.21 51.21 1.5K
13:48 51.20 51.22 51.20 51.20 1.3K
13:49 51.21 51.21 51.13 51.13 6.1K
13:51 51.18 51.18 51.18 51.18 0.5K
13:52 51.18 51.18 51.13 51.13 5.0K
13:54 51.13 51.13 51.11 51.11 10.4K
13:55 51.10 51.11 51.10 51.11 0.1K
13:56 51.09 51.11 51.09 51.11 0.6K
13:57 51.15 51.16 51.11 51.11 2.1K
13:58 51.11 51.11 51.11 51.11 0.0K
13:59 51.14 51.14 51.10 51.10 12.4K
14:00 51.09 51.12 51.08 51.12 0.8K
14:01 51.06 51.06 51.05 51.06 2.4K
14:02 51.05 51.05 51.05 51.05 1.4K
14:03 51.05 51.06 51.05 51.06 6.7K
14:04 51.06 51.06 51.05 51.05 2.7K
14:05 51.05 51.12 51.05 51.12 5.0K
14:06 51.12 51.13 51.12 51.13 0.3K
14:07 51.13 51.15 51.13 51.15 2.5K
14:08 51.09 51.12 51.09 51.12 27.0K
14:10 51.12 51.12 51.09 51.09 0.1K
14:11 51.11 51.11 51.03 51.09 10.9K
14:12 51.09 51.10 51.06 51.10 0.6K
14:13 51.09 51.10 51.05 51.05 2.5K
14:14 51.08 51.08 51.08 51.08 0.2K
14:16 51.07 51.07 51.04 51.04 1.6K
14:17 51.04 51.07 51.04 51.06 4.1K
14:18 51.04 51.08 51.04 51.06 3.8K
14:19 51.10 51.10 51.08 51.08 1.7K
14:20 51.09 51.09 51.01 51.01 23.1K
14:21 51.01 51.03 51.01 51.01 43.5K
14:22 51.00 51.06 51.00 51.06 4.1K
14:23 51.07 51.07 51.06 51.06 0.7K
14:24 51.06 51.06 51.06 51.06 0.0K
14:25 51.00 51.00 51.00 51.00 5.4K
14:26 51.01 51.01 50.85 50.88 164.1K
14:27 50.89 50.89 50.80 50.83 51.1K
14:28 50.85 50.85 50.82 50.83 2.2K
14:29 50.83 50.86 50.83 50.84 24.5K
14:30 50.82 50.84 50.80 50.80 32.7K
14:31 50.78 50.80 50.78 50.79 6.4K
14:32 50.79 50.79 50.76 50.76 3.8K
14:33 50.82 50.86 50.82 50.86 20.1K
14:34 50.93 50.93 50.92 50.92 21.7K
14:35 50.95 50.95 50.89 50.89 31.2K
14:36 50.88 50.88 50.83 50.83 8.0K
14:37 50.83 50.90 50.83 50.90 3.4K
14:38 50.90 50.90 50.86 50.86 15.2K
14:39 50.85 50.85 50.81 50.81 17.8K
14:40 50.82 50.82 50.80 50.80 1.7K
14:41 50.82 50.85 50.82 50.84 8.3K
14:42 50.82 50.85 50.81 50.85 8.4K
14:43 50.84 50.84 50.84 50.84 24.3K
14:44 50.80 50.82 50.79 50.79 22.3K
14:45 50.78 50.78 50.76 50.77 7.2K
14:46 50.76 50.77 50.76 50.76 5.2K
14:47 50.78 50.78 50.76 50.77 5.8K
14:48 50.72 50.72 50.70 50.70 60.4K
14:49 50.75 50.76 50.74 50.74 5.5K
14:50 50.76 50.76 50.72 50.73 63.4K
14:51 50.73 50.73 50.71 50.71 6.4K
14:52 50.71 50.71 50.68 50.68 14.1K
14:53 50.70 50.70 50.69 50.70 7.9K
14:54 50.70 50.70 50.70 50.70 2.7K
14:55 50.70 50.70 50.69 50.70 5.7K
14:56 50.70 50.70 50.64 50.64 35.6K
14:57 50.64 50.70 50.64 50.70 15.6K
14:58 50.70 50.70 50.69 50.70 13.8K
14:59 50.70 50.70 50.65 50.65 8.4K
15:00 50.63 50.65 50.63 50.64 29.3K
15:01 50.66 50.67 50.65 50.67 9.1K
15:02 50.68 50.70 50.68 50.70 2.2K
15:03 50.69 50.70 50.69 50.70 6.4K
15:04 50.76 50.80 50.75 50.80 17.7K
15:05 50.80 50.82 50.80 50.82 32.1K
15:06 50.86 50.87 50.83 50.83 133.5K
15:07 50.85 50.85 50.85 50.85 2.0K
15:08 50.87 50.87 50.86 50.86 6.3K
15:09 50.85 50.89 50.84 50.88 2.8K
15:10 50.92 50.92 50.90 50.90 8.5K
15:11 50.90 50.91 50.90 50.90 5.3K
15:12 50.91 50.91 50.91 50.91 0.4K
15:13 50.87 50.87 50.82 50.82 15.1K
15:14 50.81 50.81 50.80 50.80 10.5K
15:15 50.76 50.79 50.76 50.79 10.2K
15:16 50.79 50.81 50.79 50.81 0.1K
15:17 50.81 50.81 50.81 50.81 0.1K
15:18 50.81 50.81 50.78 50.78 0.3K
15:19 50.79 50.80 50.78 50.78 2.5K
15:20 50.76 50.77 50.75 50.75 4.0K
15:21 50.70 50.74 50.70 50.74 23.5K
15:22 50.73 50.73 50.71 50.71 0.7K
15:23 50.72 50.74 50.71 50.74 1.4K
15:24 50.73 50.73 50.72 50.72 0.2K
15:25 50.71 50.72 50.71 50.72 3.4K
15:26 50.72 50.72 50.67 50.67 8.5K
15:27 50.70 50.70 50.68 50.69 0.4K
15:28 50.69 50.69 50.67 50.69 0.2K
15:29 50.70 50.70 50.67 50.69 11.9K
15:30 50.69 50.69 50.66 50.66 1.9K
15:31 50.68 50.70 50.66 50.70 1.2K
15:32 50.70 50.76 50.70 50.76 17.7K
15:33 50.76 50.76 50.73 50.73 0.2K
15:34 50.77 50.79 50.77 50.78 7.2K
15:35 50.78 50.81 50.78 50.81 3.5K
15:36 50.79 50.79 50.73 50.73 2.6K
15:37 50.75 50.76 50.73 50.76 0.7K
15:38 50.73 50.75 50.73 50.75 0.6K
15:39 50.75 50.76 50.75 50.75 0.2K
15:40 50.75 50.76 50.75 50.76 0.3K
15:41 50.75 50.75 50.74 50.74 0.3K
15:42 50.74 50.74 50.72 50.72 12.8K
15:43 50.70 50.70 50.70 50.70 0.8K
15:44 50.70 50.70 50.68 50.68 0.9K
15:45 50.67 50.70 50.67 50.70 5.7K
15:46 50.69 50.70 50.69 50.70 1.1K
15:47 50.70 50.72 50.70 50.71 0.6K
15:48 50.72 50.72 50.71 50.71 10.4K
15:49 50.71 50.71 50.65 50.66 29.7K
15:50 50.66 50.73 50.66 50.73 23.4K
15:51 50.74 50.74 50.73 50.73 4.0K
15:52 50.72 50.73 50.72 50.72 5.9K
15:53 50.73 50.73 50.71 50.72 5.4K
15:54 50.71 50.75 50.71 50.71 3.0K
15:55 50.73 50.76 50.73 50.76 2.6K
15:56 50.76 50.80 50.75 50.80 12.2K
15:57 50.77 50.80 50.77 50.80 11.9K
15:58 50.80 50.80 50.79 50.80 4.6K
15:59 50.77 50.78 50.77 50.78 0.5K
16:00 50.78 50.78 50.77 50.77 0.7K
16:01 50.77 50.77 50.75 50.75 0.1K
16:02 50.76 50.77 50.76 50.77 0.2K
16:03 50.76 50.80 50.76 50.80 0.4K
16:04 50.79 50.79 50.77 50.77 0.1K
16:05 50.77 50.79 50.76 50.79 2.8K
16:06 50.77 50.78 50.75 50.75 8.1K
16:07 50.75 50.78 50.75 50.78 1.0K
16:08 50.80 50.92 50.80 50.92 88.5K
16:09 50.92 51.03 50.89 50.99 46.6K
16:10 51.08 51.10 50.99 51.00 66.3K
16:11 50.99 51.00 50.96 50.96 9.1K
16:12 51.03 51.04 51.01 51.04 63.4K
16:13 51.04 51.09 51.04 51.09 74.2K
16:14 51.08 51.10 51.07 51.10 13.6K
16:15 51.07 51.10 51.06 51.08 12.3K
16:16 51.06 51.09 51.05 51.05 7.5K
16:17 51.15 51.31 51.15 51.23 119.9K
16:18 51.29 51.29 51.18 51.18 33.6K
16:19 51.20 51.20 51.16 51.16 29.7K
16:20 51.16 51.16 51.10 51.10 19.7K
16:21 51.08 51.14 51.08 51.14 3.1K
16:22 51.14 51.14 51.12 51.12 10.8K
16:23 51.14 51.14 51.12 51.12 1.9K
16:24 51.08 51.08 51.07 51.08 16.3K
16:25 51.08 51.17 51.08 51.10 5.9K
16:26 51.09 51.10 51.09 51.10 3.7K
16:27 51.10 51.18 51.10 51.18 3.8K
16:28 51.18 51.18 51.14 51.14 1.4K
16:29 51.12 51.18 51.12 51.18 9.8K
16:30 51.17 51.22 51.17 51.19 5.7K
16:31 51.14 51.14 51.13 51.14 3.2K
16:32 51.09 51.13 51.09 51.13 5.6K
16:33 51.15 51.15 51.14 51.14 0.0K
16:34 51.17 51.17 51.17 51.17 1.5K
16:35 51.15 51.15 51.11 51.13 0.8K
16:36 51.13 51.13 51.11 51.12 1.1K
16:37 51.11 51.13 51.09 51.09 1.6K
16:38 51.08 51.08 51.08 51.08 0.0K
16:39 51.09 51.10 51.08 51.10 3.7K
16:40 51.12 51.12 51.09 51.10 8.9K
16:41 51.12 51.20 51.12 51.20 50.4K
16:42 51.22 51.24 51.18 51.24 52.6K
16:43 51.24 51.24 51.22 51.24 28.9K
16:44 51.20 51.24 51.19 51.23 13.4K
16:45 51.23 51.24 51.23 51.24 2.0K
16:46 51.24 51.24 51.23 51.23 17.4K
16:47 51.22 51.22 51.18 51.21 28.0K
16:48 51.20 51.20 51.20 51.20 1.0K
16:49 51.20 51.20 51.17 51.17 0.1K
16:50 51.19 51.19 51.19 51.19 0.4K
16:51 51.19 51.20 51.19 51.20 0.1K
16:52 51.19 51.21 51.13 51.16 40.9K
16:53 51.13 51.13 51.13 51.13 1.1K
16:54 51.15 51.17 51.15 51.16 6.3K
16:55 51.16 51.16 51.16 51.16 0.0K
16:56 51.22 51.24 51.22 51.24 20.1K
16:57 51.21 51.21 51.19 51.20 0.3K
16:58 51.21 51.24 51.21 51.24 2.9K
16:59 51.24 51.24 51.23 51.24 4.7K
17:00 51.30 51.30 51.29 51.29 81.1K
17:01 51.34 51.34 51.33 51.33 49.8K
17:02 51.31 51.40 51.31 51.36 20.6K
17:03 51.39 51.39 51.34 51.39 34.5K
17:04 51.39 51.39 51.39 51.39 10.3K
17:05 51.40 51.40 51.33 51.33 41.0K
17:06 51.36 51.36 51.33 51.33 10.6K
17:07 51.29 51.31 51.29 51.31 8.6K
17:08 51.28 51.28 51.28 51.28 2.0K
17:09 51.28 51.31 51.26 51.26 44.3K
17:11 51.30 51.39 51.30 51.39 51.9K
17:12 51.37 51.38 51.35 51.35 5.7K
17:13 51.37 51.37 51.35 51.35 37.7K
17:14 51.35 51.37 51.35 51.35 39.2K
17:15 51.32 51.34 51.31 51.31 4.4K
17:16 51.31 51.31 51.30 51.30 9.1K
17:17 51.30 51.30 51.22 51.28 11.0K
17:18 51.29 51.29 51.28 51.29 0.5K
17:19 51.32 51.35 51.32 51.35 29.8K
17:20 51.35 51.38 51.33 51.34 14.3K
17:21 51.38 51.38 51.38 51.38 1.3K
17:22 51.36 51.43 51.36 51.43 27.6K
17:23 51.42 51.42 51.38 51.38 27.1K
17:24 51.37 51.37 51.32 51.32 13.0K
17:25 51.34 51.35 51.32 51.32 0.5K
17:26 51.27 51.30 51.26 51.26 37.9K
17:27 51.24 51.25 51.22 51.24 9.9K
17:28 51.24 51.24 51.23 51.23 1.8K
17:29 51.23 51.29 51.23 51.25 8.9K
17:30 51.32 51.37 51.32 51.37 5.4K
17:31 51.36 51.37 51.36 51.36 1.8K
17:32 51.35 51.36 51.35 51.36 20.6K
17:33 51.32 51.35 51.32 51.35 0.6K
17:34 51.35 51.35 51.35 51.35 0.4K
17:35 51.39 51.43 51.39 51.43 6.0K
17:36 51.39 51.39 51.39 51.39 0.2K
17:37 51.38 51.40 51.37 51.40 15.6K
17:38 51.40 51.40 51.35 51.35 10.0K
17:39 51.38 51.40 51.36 51.40 24.0K
17:40 51.45 51.45 51.37 51.37 20.7K
17:41 51.36 51.36 51.35 51.35 26.6K
17:42 51.38 51.41 51.31 51.31 78.8K
17:43 51.34 51.34 51.31 51.31 7.7K
17:44 51.31 51.38 51.31 51.36 6.4K
17:45 51.36 51.40 51.33 51.40 13.6K
17:46 51.38 51.43 51.38 51.40 25.9K
17:47 51.39 51.39 51.34 51.35 13.7K
17:48 51.37 51.38 51.35 51.38 8.2K
17:49 51.37 51.37 51.33 51.33 6.7K
17:50 51.32 51.33 51.28 51.33 15.4K
17:51 51.32 51.32 51.28 51.28 0.3K
17:52 51.28 51.29 51.28 51.29 8.2K
17:53 51.31 51.31 51.29 51.29 9.8K
17:54 51.31 51.34 51.31 51.33 11.1K
17:55 51.34 51.37 51.34 51.37 8.5K
17:56 51.37 51.37 51.29 51.30 10.4K
17:57 51.29 51.30 51.29 51.30 5.6K
17:58 51.30 51.32 51.30 51.31 6.1K
17:59 51.31 51.31 51.29 51.31 15.8K
18:00 51.31 51.31 51.30 51.31 27.8K
18:01 51.30 51.30 51.30 51.30 10.6K
18:02 51.31 51.31 51.30 51.30 38.3K
18:03 51.37 51.37 51.32 51.32 63.4K
18:04 51.35 51.37 51.34 51.37 16.1K
18:05 51.37 51.40 51.36 51.36 18.5K
18:06 51.35 51.37 51.35 51.37 27.5K
18:07 51.36 51.36 51.26 51.26 7.3K
18:08 51.27 51.28 51.25 51.27 12.8K
18:09 51.22 51.22 51.16 51.16 25.5K
18:10 51.18 51.19 51.17 51.17 12.1K
18:11 51.17 51.18 51.16 51.17 21.7K
18:12 51.18 51.21 51.15 51.15 3.8K
18:13 51.15 51.18 51.15 51.18 3.6K
18:14 51.18 51.18 51.15 51.15 13.0K
18:15 51.15 51.19 51.15 51.19 5.5K
18:16 51.18 51.23 51.18 51.21 55.2K
18:17 51.20 51.21 51.20 51.21 1.5K
18:18 51.23 51.23 51.19 51.22 13.9K
18:19 51.22 51.22 51.21 51.22 2.1K
18:20 51.20 51.24 51.20 51.24 2.1K
18:21 51.22 51.23 51.22 51.23 1.6K
18:22 51.23 51.26 51.23 51.24 3.7K
18:23 51.24 51.26 51.24 51.26 9.8K
18:24 51.25 51.25 51.24 51.24 1.5K
18:25 51.23 51.23 51.21 51.21 1.7K
18:26 51.23 51.24 51.22 51.24 1.6K
18:27 51.24 51.27 51.23 51.27 12.5K
18:28 51.29 51.30 51.29 51.30 8.2K
18:29 51.30 51.30 51.26 51.30 7.6K
18:30 51.29 51.30 51.29 51.30 3.5K
18:31 51.30 51.30 51.29 51.30 2.0K
18:32 51.30 51.30 51.22 51.24 6.0K
18:33 51.24 51.28 51.24 51.28 1.1K
18:34 51.30 51.30 51.30 51.30 32.6K
18:35 51.29 51.30 51.28 51.28 10.0K
18:36 51.30 51.34 51.30 51.34 70.0K
18:37 51.34 51.34 51.33 51.33 6.8K
18:38 51.34 51.37 51.34 51.34 8.4K
18:39 51.36 51.39 51.36 51.39 9.0K
18:45 51.43 51.43 51.43 51.43 32.7K
18:46 51.43 51.43 51.43 51.43 0.1K
18:48 51.43 51.43 51.43 51.43 0.1K
18:49 51.43 51.43 51.43 51.43 1.0K
19:04 51.43 51.43 51.43 51.43 5.7K
19:05 51.40 51.42 51.39 51.42 16.1K
19:06 51.40 51.45 51.40 51.45 6.9K
19:07 51.45 51.45 51.39 51.40 22.2K
19:08 51.39 51.40 51.39 51.39 16.1K
19:09 51.39 51.43 51.39 51.41 25.5K
19:10 51.49 51.51 51.48 51.51 111.7K
19:11 51.54 51.54 51.52 51.52 22.7K
19:12 51.51 51.53 51.50 51.51 9.1K
19:13 51.53 51.53 51.53 51.53 12.7K
19:14 51.54 51.54 51.53 51.54 6.4K
19:15 51.54 51.57 51.53 51.54 23.5K
19:16 51.58 51.63 51.58 51.60 90.5K
19:17 51.62 51.62 51.60 51.62 30.1K
19:18 51.63 51.66 51.62 51.66 106.0K
19:19 51.70 51.99 51.70 51.99 619.5K
19:20 51.99 52.06 51.99 52.04 203.8K
19:21 52.02 52.07 52.02 52.07 31.4K
19:22 52.08 52.08 52.07 52.08 35.0K
19:23 52.08 52.08 52.05 52.08 17.8K
19:24 52.07 52.07 52.04 52.04 41.8K
19:25 52.03 52.03 51.98 51.99 106.6K
19:26 51.99 51.99 51.94 51.97 103.5K
19:27 51.96 51.96 51.94 51.94 31.7K
19:28 51.95 51.99 51.95 51.98 19.5K
19:29 51.99 51.99 51.94 51.94 68.9K
19:30 52.00 52.04 52.00 52.01 57.0K
19:31 52.01 52.06 51.99 52.06 15.6K
19:32 52.05 52.05 52.05 52.05 3.0K
19:33 52.02 52.06 52.02 52.06 10.0K
19:34 52.05 52.05 52.02 52.05 11.0K
19:35 52.05 52.05 52.02 52.02 33.7K
19:36 52.00 52.03 52.00 52.00 6.9K
19:37 52.01 52.04 52.01 52.03 11.4K
19:38 52.01 52.06 52.01 52.06 9.4K
19:39 52.09 52.10 52.08 52.09 47.9K
19:40 52.13 52.17 52.13 52.16 78.2K
19:41 52.12 52.16 52.11 52.11 11.9K
19:42 52.11 52.12 52.06 52.06 29.8K
19:43 52.06 52.06 52.03 52.03 9.5K
19:44 52.02 52.02 52.00 52.00 15.4K
19:45 52.00 52.07 51.98 52.07 41.0K
19:46 52.10 52.10 52.02 52.02 1.7K
19:47 52.02 52.05 52.02 52.05 8.7K
19:48 52.05 52.08 52.02 52.03 21.6K
19:49 52.03 52.03 52.02 52.02 1.3K
19:50 52.02 52.02 52.01 52.01 7.5K
19:51 52.01 52.03 52.01 52.01 2.3K
19:52 52.01 52.01 52.01 52.01 27.4K
19:53 52.01 52.01 51.90 51.90 225.6K
19:54 51.91 51.96 51.91 51.96 15.2K
19:55 51.90 51.99 51.90 51.98 28.2K
19:56 52.00 52.00 51.97 51.97 4.3K
19:57 52.01 52.01 51.99 51.99 10.0K
19:58 51.96 52.01 51.96 51.99 7.5K
19:59 51.99 51.99 51.98 51.98 2.5K
20:00 51.99 51.99 51.95 51.95 22.5K
20:01 51.90 51.91 51.90 51.90 21.1K
20:02 51.90 51.90 51.87 51.88 23.5K
20:03 51.88 51.88 51.88 51.88 11.5K
20:04 51.88 51.90 51.87 51.87 31.3K
20:05 51.89 51.90 51.89 51.90 24.9K
20:06 51.90 51.90 51.89 51.89 0.4K
20:07 51.90 51.90 51.89 51.89 0.4K
20:08 51.89 51.90 51.89 51.90 13.4K
20:09 51.90 51.90 51.90 51.90 0.5K
20:10 51.91 51.92 51.91 51.91 3.0K
20:11 51.92 51.92 51.91 51.91 0.1K
20:12 51.91 51.91 51.90 51.91 110.6K
20:13 51.90 51.90 51.89 51.89 20.9K
20:14 51.90 51.90 51.89 51.89 0.1K
20:15 51.88 51.88 51.83 51.83 91.8K
20:16 51.83 51.86 51.83 51.86 1.2K
20:17 51.86 51.86 51.86 51.86 2.6K
20:18 51.86 51.86 51.85 51.86 1.6K
20:19 51.85 51.86 51.84 51.86 142.5K
20:20 51.86 51.86 51.84 51.84 29.0K
20:21 51.83 51.84 51.83 51.84 30.8K
20:22 51.84 51.84 51.83 51.84 19.4K
20:23 51.84 51.84 51.83 51.84 3.5K
20:24 51.84 51.84 51.84 51.84 1.6K
20:25 51.84 51.84 51.83 51.84 5.5K
20:26 51.84 51.84 51.84 51.84 1.6K
20:27 51.88 51.93 51.88 51.93 27.0K
20:28 51.91 51.91 51.91 51.91 0.0K
20:29 51.92 51.92 51.86 51.91 160.7K
20:30 51.89 51.92 51.89 51.90 6.5K
20:31 51.90 51.90 51.90 51.90 2.0K
20:32 51.90 51.95 51.90 51.94 60.9K
20:33 51.94 51.95 51.94 51.95 22.7K
20:34 51.97 52.06 51.97 52.06 104.0K
20:35 52.08 52.08 52.08 52.08 25.4K
20:36 51.98 52.12 51.98 52.12 829.7K
20:37 52.17 52.27 52.17 52.27 223.3K
20:38 52.22 52.24 52.18 52.18 308.4K
20:39 52.21 52.21 52.12 52.16 52.1K
20:40 52.15 52.17 52.15 52.17 0.6K
20:41 52.17 52.18 52.05 52.07 46.0K
20:42 52.05 52.15 52.05 52.11 18.5K
20:43 52.09 52.18 52.09 52.18 13.2K
20:44 52.18 52.19 52.11 52.11 22.0K
20:45 52.12 52.21 52.05 52.21 30.5K
20:46 52.26 52.29 52.22 52.22 56.5K
20:47 52.21 52.27 52.18 52.27 14.0K
20:48 52.26 52.30 52.26 52.29 39.2K
20:49 52.29 52.34 52.29 52.31 29.9K
20:50 52.35 52.35 52.32 52.32 25.0K
20:51 52.34 52.34 52.28 52.31 24.6K
20:52 52.29 52.29 52.28 52.28 7.6K
20:53 52.27 52.31 52.27 52.27 88.0K
20:54 52.27 52.29 52.22 52.29 60.2K
20:55 52.28 52.28 52.24 52.24 13.1K
20:56 52.28 52.28 52.23 52.23 17.9K
20:57 52.21 52.21 52.21 52.21 6.7K
20:58 52.24 52.33 52.24 52.29 12.9K
20:59 52.30 52.30 52.29 52.29 3.3K
21:00 52.30 52.31 52.30 52.31 18.2K
21:01 52.31 52.32 52.31 52.32 5.6K
21:02 52.34 52.34 52.31 52.31 16.4K
21:03 52.31 52.34 52.31 52.31 18.8K
21:04 52.31 52.35 52.31 52.35 17.2K
21:05 52.36 52.36 52.35 52.36 11.1K
21:06 52.36 52.38 52.36 52.38 55.5K
21:07 52.40 52.47 52.39 52.47 69.5K
21:08 52.47 52.48 52.45 52.47 72.3K
21:09 52.45 52.49 52.45 52.49 55.9K
21:10 52.42 52.48 52.42 52.48 12.5K
21:11 52.48 52.49 52.48 52.49 8.4K
21:12 52.48 52.48 52.30 52.30 112.7K
21:13 52.20 52.25 52.20 52.25 27.3K
21:14 52.28 52.28 52.25 52.27 16.1K
21:15 52.27 52.28 52.19 52.21 96.7K
21:16 52.20 52.20 52.19 52.20 4.4K
21:17 52.21 52.22 52.21 52.22 11.4K
21:18 52.33 52.37 52.33 52.35 15.5K
21:19 52.39 52.39 52.30 52.36 23.1K
21:20 52.33 52.37 52.31 52.35 32.4K
21:21 52.37 52.39 52.35 52.35 2.5K
21:22 52.35 52.36 52.33 52.33 2.5K
21:23 52.35 52.35 52.34 52.35 5.8K
21:24 52.34 52.36 52.34 52.36 7.9K
21:25 52.37 52.41 52.37 52.41 9.1K
21:26 52.42 52.45 52.42 52.42 15.9K
21:27 52.41 52.45 52.36 52.45 12.3K
21:28 52.44 52.45 52.43 52.44 7.8K
21:29 52.42 52.42 52.39 52.40 21.7K
21:30 52.40 52.40 52.37 52.37 11.5K
21:31 52.36 52.36 52.32 52.32 21.7K
21:32 52.31 52.32 52.31 52.32 0.5K
21:33 52.24 52.27 52.24 52.27 22.8K
21:34 52.26 52.28 52.22 52.27 18.0K
21:35 52.25 52.29 52.24 52.24 28.4K
21:36 52.21 52.21 52.14 52.14 18.8K
21:37 52.13 52.13 52.00 52.02 178.7K
21:38 52.01 52.05 52.00 52.05 3.5K
21:39 52.02 52.02 51.95 51.95 25.9K
21:40 51.99 52.04 51.99 52.04 26.4K
21:41 52.03 52.05 52.01 52.05 19.4K
21:42 52.05 52.10 52.04 52.08 36.5K
21:43 52.05 52.10 52.05 52.10 2.6K
21:44 52.07 52.11 52.06 52.11 4.0K
21:45 52.12 52.12 52.11 52.12 7.1K
21:46 52.12 52.21 52.12 52.19 16.3K
21:47 52.22 52.22 52.16 52.19 4.4K
21:48 52.19 52.19 52.07 52.07 36.0K
21:49 52.08 52.08 52.07 52.07 1.0K
21:50 52.07 52.07 51.98 52.00 207.4K
21:51 52.00 52.07 52.00 52.04 17.8K
21:52 52.07 52.07 51.96 51.96 27.1K
21:53 51.97 52.00 51.95 51.95 12.0K
21:54 51.94 51.96 51.93 51.95 4.7K
21:55 51.97 51.98 51.84 51.86 318.0K
21:56 51.89 51.90 51.88 51.90 11.5K
21:57 51.86 51.86 51.83 51.83 25.8K
21:58 51.84 51.85 51.84 51.84 3.2K
21:59 51.78 51.84 51.78 51.82 38.4K
22:00 51.75 51.84 51.75 51.84 22.0K
22:01 51.81 51.81 51.81 51.81 3.0K
22:02 51.81 51.81 51.81 51.81 0.0K
22:03 51.77 51.77 51.73 51.75 16.3K
22:04 51.75 51.75 51.73 51.74 16.5K
22:05 51.77 51.80 51.77 51.80 6.7K
22:06 51.80 51.80 51.79 51.80 7.3K
22:07 51.85 51.88 51.85 51.88 19.1K
22:08 51.88 51.88 51.87 51.87 6.1K
22:09 51.89 51.89 51.83 51.86 4.6K
22:10 51.81 51.90 51.81 51.90 2.1K
22:11 51.90 51.90 51.90 51.90 0.7K
22:12 51.87 51.90 51.87 51.90 13.1K
22:13 51.90 51.90 51.88 51.90 4.8K
22:14 51.90 51.90 51.88 51.88 10.8K
22:15 51.88 51.90 51.88 51.88 2.1K
22:16 51.89 51.89 51.87 51.87 5.3K
22:17 51.87 51.89 51.87 51.89 2.0K
22:18 51.89 51.90 51.87 51.87 3.0K
22:19 51.87 51.87 51.80 51.80 5.0K
22:20 51.82 51.83 51.82 51.83 9.7K
22:21 51.83 51.84 51.82 51.84 1.0K
22:22 51.82 51.82 51.76 51.76 12.4K
22:23 51.76 51.80 51.76 51.80 3.0K
22:24 51.76 51.78 51.75 51.78 14.1K
22:25 51.75 51.78 51.75 51.76 24.5K
22:26 51.78 51.78 51.78 51.78 0.0K
22:27 51.78 51.78 51.76 51.78 12.4K
22:28 51.76 51.78 51.76 51.78 0.1K
22:29 51.81 51.81 51.79 51.79 2.3K
22:30 51.78 51.78 51.76 51.76 2.6K
22:31 51.77 51.79 51.77 51.79 7.8K
22:32 51.80 51.80 51.79 51.79 0.4K
22:33 51.90 51.90 51.90 51.90 200.6K
22:34 51.90 51.90 51.89 51.89 2.2K
22:35 51.90 51.90 51.86 51.87 23.5K
22:36 51.89 51.90 51.89 51.90 0.9K
22:37 51.90 51.90 51.90 51.90 0.5K
22:38 51.90 51.90 51.90 51.90 0.8K
22:39 51.89 51.90 51.89 51.90 6.1K
22:40 51.90 51.90 51.89 51.90 5.1K
22:41 51.90 51.90 51.90 51.90 0.5K
22:42 51.89 51.98 51.89 51.98 101.2K
22:43 51.98 51.98 51.98 51.98 1.9K
22:44 51.98 51.98 51.98 51.98 0.1K
22:45 52.00 52.00 52.00 52.00 3.5K
22:46 51.99 51.99 51.98 51.98 3.2K
22:47 51.98 51.98 51.98 51.98 1.0K
22:48 52.00 52.00 51.98 52.00 1.1K
22:49 52.01 52.01 52.00 52.00 10.0K
22:50 51.99 51.99 51.95 51.95 16.9K
22:51 51.93 51.94 51.93 51.94 12.0K
22:52 51.93 51.93 51.92 51.92 0.9K
22:53 51.91 52.00 51.91 52.00 50.7K
22:54 51.96 51.96 51.96 51.96 0.0K
22:55 51.98 51.98 51.98 51.98 0.1K
22:56 52.00 52.00 51.98 51.98 4.1K
22:57 52.00 52.02 52.00 52.02 0.4K
22:58 52.02 52.02 52.02 52.02 4.3K
22:59 52.02 52.02 52.02 52.02 0.1K
23:00 52.01 52.01 52.00 52.00 5.3K
23:01 52.01 52.01 52.00 52.00 0.0K
23:02 52.01 52.01 52.01 52.01 0.1K
23:03 52.00 52.00 52.00 52.00 0.0K
23:04 52.01 52.01 52.01 52.01 0.9K
23:05 52.01 52.02 52.01 52.02 3.4K
23:07 52.02 52.04 52.02 52.04 0.7K
23:08 52.04 52.04 52.04 52.04 55.9K
23:10 52.04 52.04 52.01 52.01 14.3K
23:11 52.01 52.01 52.00 52.01 5.8K
23:12 52.01 52.01 52.01 52.01 17.1K
23:13 52.01 52.01 51.96 51.96 1.6K
23:14 51.97 52.00 51.97 52.00 7.8K
23:15 52.09 52.09 52.05 52.05 107.8K
23:16 52.08 52.08 52.08 52.08 0.4K
23:18 52.08 52.09 52.08 52.09 15.0K
23:19 52.08 52.09 52.08 52.09 0.3K
23:20 52.09 52.09 52.09 52.09 1.1K
23:21 52.11 52.11 52.10 52.11 12.9K
23:22 52.09 52.09 52.09 52.09 0.2K
23:23 52.08 52.08 52.06 52.06 4.3K
23:24 52.06 52.06 52.06 52.06 0.1K
23:25 52.07 52.07 52.07 52.07 0.0K
23:26 52.07 52.07 52.07 52.07 0.0K
23:27 52.04 52.04 52.04 52.04 2.3K
23:28 52.04 52.06 52.04 52.05 1.6K
23:29 52.05 52.05 52.05 52.05 0.0K
23:30 52.04 52.04 52.04 52.04 0.0K
23:31 52.06 52.06 52.04 52.04 0.8K
23:32 52.07 52.07 52.05 52.05 0.1K
23:33 52.05 52.05 52.05 52.05 0.0K
23:34 52.05 52.05 52.03 52.03 5.1K
23:35 52.03 52.03 51.99 51.99 6.8K
23:36 51.98 51.98 51.98 51.98 10.3K
23:37 51.99 51.99 51.99 51.99 5.2K
23:38 51.97 52.00 51.97 51.98 10.7K
23:39 52.00 52.05 52.00 52.05 24.3K
23:40 52.05 52.05 52.05 52.05 0.0K
23:41 52.02 52.02 52.02 52.02 0.1K
23:42 52.03 52.03 52.03 52.03 0.0K
23:43 52.03 52.04 52.03 52.04 2.1K
23:44 52.07 52.07 52.07 52.07 41.9K
23:45 52.07 52.07 52.06 52.07 7.3K
23:46 52.06 52.06 52.06 52.06 15.1K
23:47 52.10 52.10 52.10 52.10 2.4K
23:48 52.10 52.10 52.07 52.07 8.2K
23:49 52.07 52.07 52.07 52.07 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available