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 52.30 52.30 52.30 52.30 11.3K
07:00 52.17 52.17 52.15 52.15 49.1K
07:01 52.19 52.19 52.17 52.18 10.1K
07:02 52.19 52.19 52.15 52.15 43.9K
07:03 52.11 52.11 52.04 52.05 6.7K
07:04 52.05 52.11 52.04 52.04 17.6K
07:05 52.05 52.13 52.05 52.11 25.8K
07:06 52.17 52.22 52.14 52.22 2.6K
07:07 52.27 52.27 52.25 52.27 23.8K
07:08 52.28 52.30 52.22 52.30 12.0K
07:09 52.29 52.29 52.22 52.26 3.2K
07:10 52.24 52.24 52.19 52.19 2.1K
07:11 52.21 52.21 52.18 52.20 1.7K
07:12 52.16 52.16 52.10 52.10 11.0K
07:13 52.14 52.14 52.09 52.09 4.8K
07:14 52.11 52.11 52.06 52.06 28.1K
07:15 52.09 52.09 52.08 52.08 0.4K
07:16 52.12 52.22 52.10 52.22 95.8K
07:17 52.17 52.29 52.17 52.23 45.7K
07:18 52.24 52.28 52.24 52.28 2.5K
07:19 52.25 52.29 52.25 52.29 0.5K
07:20 52.29 52.29 52.26 52.26 2.1K
07:21 52.29 52.32 52.26 52.32 6.7K
07:22 52.27 52.27 52.25 52.25 34.6K
07:23 52.25 52.27 52.25 52.27 6.6K
07:24 52.25 52.25 52.25 52.25 8.7K
07:25 52.26 52.26 52.26 52.26 0.0K
07:26 52.21 52.21 52.21 52.21 0.3K
07:27 52.24 52.24 52.23 52.23 0.1K
07:28 52.21 52.23 52.21 52.23 2.0K
07:29 52.21 52.23 52.21 52.23 0.7K
07:30 52.21 52.21 52.20 52.20 4.6K
07:31 52.21 52.25 52.21 52.25 4.3K
07:32 52.24 52.24 52.23 52.23 0.5K
07:33 52.23 52.23 52.20 52.20 7.5K
07:34 52.18 52.18 52.18 52.18 0.5K
07:35 52.18 52.20 52.18 52.20 0.9K
07:36 52.18 52.20 52.18 52.18 1.0K
07:37 52.20 52.20 52.18 52.18 0.6K
07:38 52.20 52.24 52.20 52.24 4.0K
07:39 52.20 52.20 52.20 52.20 2.2K
07:40 52.21 52.21 52.21 52.21 0.0K
07:41 52.22 52.23 52.22 52.23 14.5K
07:42 52.22 52.25 52.22 52.25 9.8K
07:43 52.25 52.25 52.25 52.25 2.0K
07:44 52.26 52.26 52.25 52.25 8.3K
07:45 52.25 52.26 52.25 52.26 1.8K
07:46 52.26 52.27 52.25 52.27 5.2K
07:47 52.26 52.26 52.26 52.26 3.5K
07:48 52.26 52.26 52.24 52.24 3.1K
07:49 52.24 52.24 52.21 52.21 0.0K
07:50 52.24 52.24 52.19 52.19 3.1K
07:51 52.22 52.22 52.18 52.22 1.0K
07:52 52.20 52.20 52.20 52.20 0.5K
07:54 52.19 52.19 52.17 52.18 0.3K
07:55 52.17 52.18 52.15 52.18 4.6K
07:56 52.18 52.18 52.14 52.17 0.1K
07:57 52.17 52.17 52.17 52.17 0.0K
08:00 52.16 52.16 52.16 52.16 3.8K
08:02 52.12 52.12 52.12 52.12 10.0K
08:03 52.11 52.11 52.08 52.10 3.1K
08:04 52.08 52.09 52.07 52.07 2.2K
08:05 52.07 52.07 52.05 52.05 0.7K
08:06 52.06 52.06 52.05 52.06 0.6K
08:07 52.05 52.05 52.04 52.04 10.7K
08:08 52.04 52.04 52.04 52.04 5.2K
08:09 52.04 52.05 52.02 52.02 7.3K
08:10 52.03 52.03 51.92 51.92 27.6K
08:11 51.96 51.96 51.92 51.92 2.3K
08:12 51.92 51.96 51.91 51.91 4.5K
08:13 51.91 51.91 51.84 51.87 10.7K
08:14 51.79 51.85 51.79 51.82 54.0K
08:15 51.80 51.80 51.79 51.79 2.1K
08:16 51.79 51.79 51.75 51.75 15.9K
08:17 51.75 51.77 51.73 51.73 7.7K
08:18 51.74 51.74 51.71 51.71 20.3K
08:19 51.68 51.68 51.64 51.64 20.6K
08:20 51.68 51.70 51.68 51.70 18.2K
08:21 51.78 51.83 51.78 51.83 8.1K
08:22 51.83 51.83 51.83 51.83 0.4K
08:23 51.82 51.82 51.80 51.81 9.1K
08:24 51.80 51.80 51.76 51.77 9.1K
08:25 51.81 51.81 51.80 51.80 5.5K
08:26 51.80 51.80 51.80 51.80 0.5K
08:27 51.80 51.80 51.77 51.77 3.7K
08:28 51.77 51.77 51.77 51.77 10.3K
08:29 51.78 51.80 51.78 51.79 6.8K
08:30 51.80 51.80 51.78 51.78 3.6K
08:31 51.78 51.78 51.77 51.78 0.5K
08:32 51.76 51.76 51.76 51.76 1.0K
08:33 51.75 51.75 51.69 51.73 37.2K
08:34 51.70 51.77 51.70 51.77 10.6K
08:35 51.78 51.78 51.73 51.73 1.0K
08:36 51.78 51.78 51.76 51.77 0.2K
08:37 51.76 51.78 51.76 51.77 3.8K
08:38 51.78 51.80 51.78 51.80 2.7K
08:39 51.79 51.80 51.79 51.79 0.4K
08:40 51.79 51.79 51.79 51.79 1.6K
08:41 51.79 51.80 51.79 51.80 5.6K
08:42 51.80 51.80 51.79 51.79 3.3K
08:43 51.80 51.80 51.79 51.79 2.8K
08:44 51.79 51.79 51.79 51.79 0.0K
08:45 51.79 51.79 51.79 51.79 0.0K
08:46 51.79 51.79 51.78 51.79 1.1K
08:47 51.78 51.78 51.77 51.78 5.8K
08:48 51.73 51.73 51.72 51.72 1.5K
08:49 51.71 51.71 51.67 51.67 1.9K
08:50 51.63 51.63 51.58 51.58 73.8K
08:51 51.60 51.62 51.58 51.62 10.0K
08:52 51.59 51.59 51.58 51.58 6.8K
08:53 51.57 51.57 51.54 51.54 2.6K
08:54 51.55 51.55 51.51 51.51 8.1K
08:55 51.54 51.54 51.54 51.54 0.2K
08:56 51.59 51.60 51.51 51.51 54.4K
08:57 51.54 51.54 51.54 51.54 1.1K
08:58 51.49 51.50 51.46 51.50 110.7K
08:59 51.46 51.49 51.42 51.42 4.1K
09:00 51.44 51.45 51.34 51.34 107.2K
09:01 51.33 51.33 51.28 51.28 17.2K
09:02 51.26 51.29 51.26 51.29 19.5K
09:03 51.27 51.37 51.27 51.34 7.4K
09:04 51.33 51.35 51.32 51.34 14.0K
09:05 51.35 51.43 51.35 51.43 3.0K
09:06 51.43 51.44 51.43 51.44 6.1K
09:07 51.44 51.44 51.44 51.44 12.7K
09:08 51.45 51.45 51.44 51.44 2.2K
09:09 51.47 51.47 51.40 51.40 20.7K
09:10 51.40 51.42 51.40 51.42 6.8K
09:11 51.41 51.41 51.40 51.41 7.0K
09:12 51.40 51.41 51.40 51.41 9.6K
09:13 51.28 51.28 51.28 51.28 40.9K
09:14 51.06 51.06 51.02 51.02 303.4K
09:15 51.01 51.06 51.00 51.06 36.7K
09:16 51.02 51.09 51.02 51.04 12.2K
09:17 51.08 51.11 51.08 51.08 0.9K
09:18 51.09 51.11 51.05 51.05 18.8K
09:19 51.07 51.07 51.00 51.00 128.2K
09:20 50.96 50.99 50.94 50.96 27.2K
09:21 50.99 50.99 50.94 50.95 24.4K
09:22 50.95 50.99 50.95 50.99 22.1K
09:23 51.04 51.04 51.00 51.01 23.0K
09:24 51.00 51.01 51.00 51.01 59.2K
09:25 51.00 51.01 51.00 51.01 19.7K
09:26 51.04 51.04 51.04 51.04 3.6K
09:27 51.06 51.06 51.06 51.06 53.1K
09:28 51.01 51.04 51.00 51.02 23.1K
09:29 51.00 51.02 51.00 51.02 5.5K
09:31 51.00 51.01 51.00 51.00 63.3K
09:32 51.01 51.01 51.00 51.01 2.0K
09:33 51.00 51.03 51.00 51.01 6.5K
09:34 51.03 51.03 50.95 50.95 59.7K
09:35 50.91 50.91 50.88 50.88 48.1K
09:36 50.91 50.95 50.84 50.85 113.5K
09:37 50.85 50.85 50.85 50.85 21.3K
09:38 50.85 50.85 50.84 50.84 33.6K
09:39 50.85 50.85 50.85 50.85 37.1K
09:40 50.85 50.85 50.84 50.84 21.2K
09:41 50.85 50.85 50.83 50.83 86.2K
09:42 50.85 50.85 50.85 50.85 25.7K
09:43 50.85 50.85 50.85 50.85 154.9K
09:44 50.85 50.85 50.84 50.85 28.4K
09:45 50.85 50.85 50.84 50.84 11.7K
09:46 50.83 50.84 50.83 50.83 14.6K
09:47 50.84 50.84 50.83 50.83 12.9K
09:48 50.84 50.85 50.84 50.85 23.6K
09:49 50.84 50.85 50.83 50.85 35.1K
09:50 50.85 50.85 50.83 50.84 16.5K
09:51 50.83 50.84 50.82 50.83 21.1K
09:52 50.82 50.83 50.82 50.83 9.8K
09:53 50.83 50.83 50.80 50.80 34.7K
09:54 50.78 50.78 50.77 50.77 9.1K
09:55 50.80 50.85 50.80 50.84 24.7K
09:56 50.85 50.85 50.85 50.85 23.2K
09:57 50.85 50.85 50.85 50.85 17.8K
09:58 50.85 50.85 50.82 50.82 21.2K
09:59 50.84 50.85 50.84 50.85 13.0K
10:00 50.78 50.82 50.77 50.82 60.7K
10:01 50.81 50.81 50.75 50.77 18.8K
10:02 50.79 50.85 50.79 50.85 55.1K
10:03 50.84 50.85 50.84 50.84 33.7K
10:04 50.85 51.01 50.85 51.01 169.6K
10:05 51.00 51.01 50.96 51.01 84.7K
10:06 51.03 51.03 51.00 51.01 102.5K
10:07 51.00 51.01 50.86 50.87 93.7K
10:08 50.79 50.83 50.79 50.83 83.5K
10:09 50.79 50.82 50.75 50.75 38.2K
10:10 50.75 50.80 50.75 50.80 6.6K
10:11 50.80 50.80 50.80 50.80 16.9K
10:12 50.78 50.80 50.77 50.77 14.6K
10:13 50.80 50.84 50.80 50.84 35.0K
10:14 50.84 50.85 50.80 50.80 4.0K
10:15 50.84 50.93 50.81 50.82 19.6K
10:16 50.82 50.82 50.76 50.77 18.2K
10:17 50.76 50.77 50.75 50.75 7.6K
10:18 50.54 50.54 50.26 50.26 1,131.5K
10:19 50.29 50.31 50.27 50.27 64.2K
10:20 50.28 50.32 50.27 50.32 56.5K
10:21 50.32 50.40 50.32 50.37 128.3K
10:22 50.33 50.34 50.28 50.31 50.9K
10:23 50.31 50.31 50.29 50.29 32.0K
10:24 50.31 50.33 50.30 50.32 16.4K
10:25 50.31 50.42 50.30 50.41 57.7K
10:26 50.41 50.41 50.31 50.36 133.1K
10:27 50.32 50.38 50.30 50.38 27.8K
10:28 50.35 50.37 50.34 50.34 24.8K
10:29 50.34 50.39 50.34 50.39 13.7K
10:30 50.39 50.42 50.35 50.42 15.1K
10:31 50.44 50.47 50.42 50.47 14.0K
10:32 50.45 50.45 50.32 50.34 89.2K
10:33 50.34 50.34 50.20 50.20 231.3K
10:34 50.18 50.18 50.14 50.14 114.8K
10:35 50.13 50.13 50.05 50.06 198.7K
10:36 50.02 50.12 50.02 50.11 115.3K
10:37 50.08 50.08 50.03 50.03 136.8K
10:38 50.03 50.06 49.90 49.90 257.5K
10:39 49.90 49.95 49.90 49.95 16.0K
10:40 49.97 50.04 49.96 50.03 45.1K
10:41 50.03 50.18 50.03 50.12 106.7K
10:42 50.15 50.15 50.07 50.09 90.6K
10:43 50.11 50.16 50.11 50.15 35.5K
10:44 50.14 50.17 50.08 50.08 20.3K
10:45 50.05 50.07 50.05 50.06 16.1K
10:46 50.03 50.05 50.00 50.03 13.8K
10:47 50.03 50.04 50.02 50.04 10.6K
10:48 50.03 50.03 49.98 50.00 105.2K
10:49 49.97 50.00 49.97 50.00 83.6K
10:50 50.00 50.07 50.00 50.07 26.3K
10:51 50.07 50.10 50.02 50.08 35.4K
10:52 50.07 50.15 50.06 50.15 103.1K
10:53 50.14 50.14 50.05 50.05 114.2K
10:54 50.02 50.05 50.02 50.05 10.9K
10:55 50.04 50.10 50.04 50.10 11.2K
10:56 50.10 50.11 50.09 50.10 7.4K
10:57 50.10 50.13 50.10 50.13 9.9K
10:58 50.12 50.12 50.11 50.11 13.6K
10:59 50.18 50.18 50.12 50.12 29.7K
11:00 50.14 50.19 50.14 50.18 8.9K
11:01 50.17 50.19 50.17 50.17 47.1K
11:02 50.17 50.19 50.14 50.14 37.7K
11:03 50.17 50.17 50.16 50.17 23.4K
11:04 50.17 50.19 50.17 50.19 8.8K
11:05 50.16 50.23 50.16 50.23 40.7K
11:06 50.21 50.21 50.15 50.15 26.8K
11:07 50.16 50.23 50.16 50.22 24.4K
11:08 50.22 50.32 50.22 50.31 196.1K
11:09 50.29 50.29 50.25 50.28 25.3K
11:10 50.28 50.32 50.25 50.26 67.4K
11:11 50.25 50.37 50.25 50.37 170.9K
11:12 50.34 50.40 50.34 50.37 72.6K
11:13 50.40 50.42 50.39 50.42 4.8K
11:14 50.48 50.50 50.44 50.47 110.3K
11:15 50.50 50.51 50.43 50.45 48.5K
11:16 50.44 50.47 50.42 50.47 7.8K
11:17 50.47 50.47 50.43 50.44 1.0K
11:18 50.43 50.43 50.38 50.40 72.4K
11:19 50.40 50.47 50.40 50.46 233.7K
11:20 50.39 50.40 50.37 50.40 63.4K
11:21 50.43 50.43 50.42 50.42 1.0K
11:22 50.42 50.45 50.42 50.45 5.7K
11:23 50.47 50.47 50.42 50.42 32.9K
11:24 50.40 50.40 50.37 50.37 4.7K
11:25 50.35 50.37 50.34 50.37 132.5K
11:26 50.44 50.45 50.44 50.44 4.2K
11:27 50.44 50.44 50.41 50.44 1.1K
11:28 50.38 50.38 50.36 50.36 23.4K
11:29 50.38 50.39 50.36 50.39 9.7K
11:30 50.37 50.37 50.36 50.37 3.3K
11:31 50.35 50.35 50.31 50.31 39.6K
11:32 50.32 50.33 50.32 50.32 11.0K
11:33 50.38 50.38 50.31 50.36 36.6K
11:34 50.37 50.37 50.33 50.36 2.7K
11:35 50.35 50.43 50.35 50.43 47.5K
11:36 50.44 50.48 50.43 50.48 7.5K
11:37 50.48 50.57 50.48 50.57 61.4K
11:38 50.53 50.56 50.52 50.55 18.4K
11:39 50.53 50.53 50.53 50.53 22.6K
11:40 50.52 50.52 50.50 50.52 26.8K
11:41 50.50 50.54 50.50 50.54 15.2K
11:42 50.53 50.55 50.53 50.55 16.5K
11:43 50.55 50.55 50.54 50.54 7.1K
11:44 50.55 50.57 50.55 50.57 10.2K
11:45 50.58 50.58 50.56 50.56 18.5K
11:46 50.53 50.54 50.52 50.53 16.6K
11:47 50.53 50.56 50.53 50.56 3.9K
11:48 50.56 50.56 50.54 50.54 1.4K
11:49 50.53 50.54 50.52 50.52 11.2K
11:50 50.51 50.51 50.50 50.50 2.0K
11:51 50.49 50.49 50.46 50.49 12.0K
11:52 50.48 50.49 50.45 50.49 13.2K
11:53 50.50 50.50 50.49 50.50 7.1K
11:54 50.49 50.52 50.44 50.52 94.0K
11:55 50.52 50.55 50.48 50.55 3.5K
11:56 50.46 50.50 50.46 50.50 12.1K
11:57 50.51 50.52 50.51 50.52 0.6K
11:58 50.52 50.52 50.52 50.52 1.2K
11:59 50.50 50.50 50.44 50.44 16.8K
12:00 50.44 50.50 50.44 50.50 12.5K
12:01 50.50 50.51 50.48 50.51 3.2K
12:02 50.52 50.58 50.51 50.58 34.7K
12:03 50.58 50.63 50.57 50.63 121.8K
12:04 50.64 50.70 50.64 50.70 69.6K
12:05 50.72 50.72 50.67 50.69 31.2K
12:06 50.71 50.71 50.69 50.70 4.0K
12:07 50.71 50.71 50.69 50.70 12.5K
12:08 50.67 50.67 50.63 50.63 34.0K
12:09 50.65 50.67 50.65 50.65 2.2K
12:10 50.65 50.67 50.65 50.65 16.4K
12:11 50.64 50.66 50.63 50.64 3.4K
12:12 50.63 50.67 50.63 50.64 41.8K
12:13 50.70 50.70 50.66 50.66 3.1K
12:14 50.66 50.66 50.61 50.63 3.1K
12:15 50.63 50.64 50.61 50.62 33.8K
12:16 50.63 50.63 50.62 50.62 5.1K
12:17 50.63 50.68 50.63 50.68 29.6K
12:18 50.71 50.71 50.68 50.68 11.3K
12:19 50.60 50.67 50.59 50.67 4.7K
12:20 50.68 50.72 50.68 50.72 2.2K
12:21 50.73 50.74 50.73 50.73 15.5K
12:22 50.75 50.75 50.73 50.74 22.6K
12:23 50.70 50.72 50.70 50.70 10.4K
12:24 50.70 50.74 50.70 50.73 2.4K
12:25 50.73 50.73 50.70 50.71 16.0K
12:26 50.68 50.68 50.65 50.68 12.0K
12:27 50.67 50.68 50.67 50.67 10.4K
12:28 50.50 50.54 50.50 50.54 248.1K
12:29 50.59 50.59 50.51 50.51 28.1K
12:30 50.48 50.51 50.48 50.51 44.7K
12:31 50.50 50.50 50.41 50.41 30.2K
12:32 50.32 50.34 50.19 50.20 161.0K
12:33 50.22 50.23 50.15 50.16 185.6K
12:34 50.18 50.19 50.16 50.17 42.4K
12:35 50.13 50.14 50.08 50.14 111.5K
12:36 50.08 50.16 50.08 50.15 28.6K
12:37 50.13 50.16 50.13 50.15 97.3K
12:38 50.23 50.23 50.19 50.23 66.4K
12:39 50.25 50.25 50.23 50.24 5.4K
12:40 50.25 50.26 50.24 50.26 19.1K
12:41 50.28 50.34 50.28 50.33 17.5K
12:42 50.29 50.29 50.22 50.22 99.4K
12:43 50.20 50.27 50.20 50.22 35.9K
12:44 50.25 50.29 50.22 50.29 29.9K
12:45 50.25 50.25 50.21 50.24 7.3K
12:46 50.07 50.07 50.02 50.04 451.0K
12:47 50.05 50.08 50.01 50.04 22.4K
12:48 50.05 50.11 50.05 50.06 22.0K
12:49 50.07 50.11 50.07 50.11 33.1K
12:50 50.11 50.19 50.11 50.19 18.3K
12:51 50.19 50.19 50.12 50.17 7.0K
12:52 50.18 50.18 50.15 50.16 14.1K
12:53 50.17 50.19 50.17 50.18 26.5K
12:54 50.19 50.19 50.19 50.19 23.0K
12:55 50.20 50.20 50.15 50.20 33.4K
12:56 50.19 50.20 50.17 50.20 7.2K
12:57 50.20 50.32 50.20 50.32 94.6K
12:58 50.37 50.38 50.36 50.38 123.6K
12:59 50.39 50.39 50.33 50.33 11.3K
13:00 50.29 50.31 50.27 50.28 6.5K
13:01 50.31 50.36 50.31 50.36 23.3K
13:02 50.34 50.34 50.30 50.34 19.6K
13:03 50.28 50.28 50.27 50.27 3.4K
13:04 50.27 50.30 50.27 50.30 14.7K
13:05 50.28 50.30 50.28 50.30 0.5K
13:06 50.30 50.38 50.30 50.38 5.5K
13:07 50.38 50.38 50.36 50.37 16.7K
13:08 50.37 50.38 50.37 50.38 17.3K
13:09 50.37 50.37 50.37 50.37 0.4K
13:10 50.37 50.38 50.37 50.38 3.7K
13:11 50.37 50.38 50.37 50.38 0.5K
13:12 50.38 50.38 50.38 50.38 1.2K
13:13 50.33 50.36 50.33 50.36 18.9K
13:14 50.33 50.38 50.33 50.38 0.1K
13:15 50.41 50.41 50.38 50.38 3.9K
13:16 50.34 50.35 50.34 50.34 10.2K
13:17 50.36 50.40 50.36 50.40 0.7K
13:18 50.42 50.42 50.40 50.40 2.3K
13:19 50.40 50.40 50.38 50.38 13.2K
13:20 50.36 50.36 50.31 50.31 8.1K
13:21 50.32 50.32 50.32 50.32 0.2K
13:22 50.34 50.39 50.34 50.38 11.2K
13:23 50.38 50.43 50.38 50.43 11.9K
13:24 50.44 50.44 50.41 50.41 1.2K
13:25 50.40 50.49 50.36 50.47 30.5K
13:26 50.47 50.55 50.47 50.53 28.0K
13:27 50.49 50.54 50.49 50.50 30.3K
13:28 50.49 50.56 50.46 50.51 31.9K
13:29 50.50 50.57 50.48 50.55 29.1K
13:30 50.58 50.58 50.53 50.53 14.1K
13:31 50.50 50.50 50.49 50.50 18.9K
13:32 50.46 50.51 50.46 50.49 30.3K
13:33 50.49 50.52 50.48 50.48 10.4K
13:34 50.50 50.50 50.48 50.48 2.0K
13:35 50.48 50.52 50.48 50.52 29.4K
13:36 50.52 50.53 50.52 50.53 0.4K
13:37 50.53 50.53 50.52 50.52 15.1K
13:38 50.58 50.58 50.53 50.55 34.3K
13:39 50.59 50.61 50.59 50.61 22.0K
13:40 50.59 50.60 50.53 50.55 54.4K
13:41 50.56 50.56 50.52 50.53 6.6K
13:42 50.56 50.56 50.53 50.53 42.2K
13:43 50.54 50.55 50.51 50.51 24.7K
13:44 50.51 50.66 50.51 50.61 163.3K
13:45 50.64 50.65 50.60 50.64 91.7K
13:46 50.63 50.63 50.59 50.59 10.2K
13:47 50.59 50.59 50.56 50.58 8.5K
13:48 50.47 50.49 50.47 50.48 126.9K
13:49 50.47 50.48 50.44 50.47 3.3K
13:50 50.47 50.47 50.43 50.43 1.1K
13:51 50.43 50.44 50.42 50.43 3.7K
13:52 50.48 50.48 50.48 50.48 13.0K
13:53 50.51 50.51 50.49 50.49 3.6K
13:54 50.47 50.51 50.44 50.47 31.0K
13:55 50.50 50.52 50.47 50.52 40.9K
13:56 50.48 50.51 50.47 50.51 22.5K
13:57 50.54 50.56 50.52 50.52 14.9K
13:58 50.57 50.57 50.54 50.55 12.6K
13:59 50.56 50.56 50.56 50.56 0.4K
14:00 50.56 50.56 50.55 50.55 0.1K
14:01 50.55 50.55 50.50 50.50 9.2K
14:02 50.48 50.50 50.46 50.50 53.9K
14:03 50.51 50.51 50.50 50.50 1.1K
14:04 50.54 50.63 50.54 50.63 37.2K
14:05 50.59 50.61 50.57 50.61 15.9K
14:06 50.62 50.62 50.57 50.59 1.3K
14:07 50.57 50.57 50.55 50.55 1.9K
14:08 50.54 50.54 50.50 50.50 2.9K
14:09 50.50 50.53 50.48 50.48 14.2K
14:10 50.47 50.52 50.46 50.52 2.6K
14:11 50.53 50.53 50.46 50.48 3.7K
14:12 50.49 50.50 50.48 50.50 1.9K
14:13 50.49 50.49 50.40 50.40 40.2K
14:14 50.41 50.41 50.41 50.41 3.6K
14:15 50.49 50.50 50.49 50.50 1.7K
14:16 50.50 50.51 50.50 50.50 1.3K
14:17 50.49 50.53 50.49 50.53 2.4K
14:18 50.52 50.52 50.52 50.52 2.9K
14:19 50.52 50.53 50.52 50.53 2.8K
14:20 50.52 50.52 50.48 50.48 2.9K
14:21 50.42 50.44 50.42 50.44 1.8K
14:22 50.40 50.41 50.40 50.41 4.4K
14:23 50.39 50.45 50.39 50.45 6.4K
14:24 50.42 50.44 50.42 50.42 3.6K
14:25 50.45 50.48 50.45 50.48 0.8K
14:26 50.45 50.46 50.45 50.46 1.8K
14:27 50.47 50.50 50.47 50.47 6.2K
14:28 50.49 50.51 50.49 50.51 4.2K
14:29 50.53 50.54 50.52 50.54 0.9K
14:30 50.54 50.55 50.54 50.55 24.1K
14:31 50.54 50.55 50.54 50.55 6.2K
14:32 50.55 50.55 50.54 50.54 2.6K
14:33 50.55 50.59 50.55 50.58 24.1K
14:34 50.58 50.59 50.57 50.59 6.8K
14:35 50.58 50.59 50.58 50.58 2.8K
14:36 50.60 50.63 50.60 50.63 85.0K
14:37 50.61 50.63 50.61 50.62 12.8K
14:38 50.61 50.63 50.61 50.62 4.4K
14:39 50.58 50.60 50.49 50.49 43.7K
14:40 50.60 50.61 50.59 50.61 35.8K
14:41 50.60 50.60 50.56 50.59 2.2K
14:42 50.59 50.60 50.56 50.57 3.6K
14:43 50.58 50.59 50.58 50.58 0.8K
14:44 50.59 50.60 50.59 50.59 10.6K
14:45 50.60 50.62 50.60 50.62 20.5K
14:46 50.62 50.62 50.58 50.58 2.6K
14:47 50.56 50.62 50.56 50.62 7.6K
14:48 50.62 50.62 50.62 50.62 0.5K
14:49 50.62 50.63 50.61 50.62 2.8K
14:50 50.60 50.60 50.56 50.56 2.3K
14:51 50.58 50.60 50.58 50.60 5.8K
14:52 50.60 50.61 50.58 50.58 0.9K
14:53 50.60 50.62 50.60 50.61 0.9K
14:54 50.62 50.62 50.60 50.60 3.8K
14:55 50.60 50.60 50.60 50.60 0.1K
14:56 50.60 50.61 50.60 50.61 1.2K
14:57 50.62 50.62 50.60 50.60 10.5K
14:59 50.55 50.55 50.55 50.55 18.4K
15:00 50.47 50.47 50.38 50.41 97.2K
15:01 50.40 50.44 50.40 50.41 4.8K
15:02 50.41 50.46 50.41 50.46 2.3K
15:03 50.46 50.49 50.46 50.49 2.6K
15:04 50.49 50.50 50.49 50.50 2.4K
15:05 50.45 50.45 50.44 50.44 6.0K
15:06 50.44 50.44 50.44 50.44 3.0K
15:07 50.45 50.45 50.38 50.40 47.6K
15:08 50.38 50.38 50.35 50.35 4.1K
15:09 50.37 50.38 50.37 50.38 0.7K
15:10 50.39 50.40 50.35 50.35 11.1K
15:11 50.34 50.36 50.33 50.33 17.5K
15:12 50.33 50.36 50.33 50.36 10.6K
15:13 50.37 50.41 50.37 50.41 1.5K
15:14 50.41 50.44 50.41 50.44 5.3K
15:15 50.42 50.43 50.39 50.39 4.2K
15:16 50.35 50.35 50.35 50.35 0.9K
15:17 50.35 50.38 50.35 50.38 9.2K
15:18 50.35 50.36 50.35 50.36 0.2K
15:19 50.37 50.37 50.37 50.37 0.8K
15:20 50.35 50.35 50.32 50.35 3.7K
15:21 50.34 50.34 50.34 50.34 0.1K
15:22 50.35 50.36 50.35 50.36 5.1K
15:23 50.35 50.37 50.35 50.35 1.2K
15:24 50.35 50.36 50.35 50.36 0.3K
15:25 50.33 50.36 50.33 50.36 1.8K
15:26 50.35 50.35 50.32 50.32 21.5K
15:27 50.34 50.35 50.33 50.33 2.0K
15:28 50.32 50.33 50.31 50.33 4.5K
15:29 50.26 50.26 50.25 50.26 30.0K
15:30 50.26 50.26 50.22 50.23 7.0K
15:31 50.22 50.28 50.22 50.27 9.7K
15:32 50.30 50.31 50.30 50.31 4.2K
15:33 50.30 50.30 50.28 50.29 9.7K
15:34 50.29 50.29 50.27 50.29 6.5K
15:35 50.30 50.30 50.30 50.30 7.6K
15:36 50.36 50.36 50.35 50.35 5.9K
15:37 50.34 50.36 50.34 50.36 1.1K
15:38 50.37 50.37 50.35 50.36 3.2K
15:39 50.37 50.44 50.37 50.44 19.8K
15:40 50.41 50.45 50.41 50.44 4.5K
15:41 50.43 50.47 50.43 50.44 26.6K
15:42 50.44 50.44 50.41 50.41 10.9K
15:43 50.42 50.45 50.42 50.45 1.5K
15:45 50.40 50.43 50.40 50.43 0.5K
15:46 50.42 50.43 50.41 50.43 3.8K
15:47 50.43 50.43 50.43 50.43 0.0K
15:48 50.43 50.45 50.43 50.45 3.4K
15:49 50.45 50.45 50.44 50.44 0.1K
15:50 50.44 50.44 50.44 50.44 0.6K
15:51 50.43 50.44 50.42 50.43 1.8K
15:52 50.44 50.44 50.41 50.41 5.0K
15:53 50.40 50.41 50.36 50.36 9.4K
15:54 50.37 50.37 50.36 50.36 0.0K
15:55 50.37 50.37 50.37 50.37 0.2K
15:56 50.39 50.40 50.38 50.40 1.0K
15:57 50.42 50.43 50.42 50.43 0.2K
15:58 50.42 50.42 50.40 50.40 1.1K
15:59 50.40 50.43 50.40 50.43 2.6K
16:00 50.42 50.42 50.39 50.39 8.0K
16:01 50.40 50.40 50.38 50.38 2.1K
16:02 50.41 50.41 50.41 50.41 0.4K
16:03 50.41 50.41 50.41 50.41 0.1K
16:04 50.42 50.42 50.40 50.41 1.3K
16:05 50.42 50.42 50.42 50.42 0.2K
16:06 50.41 50.41 50.41 50.41 11.1K
16:07 50.40 50.40 50.37 50.37 10.6K
16:08 50.37 50.47 50.37 50.42 152.2K
16:09 50.44 50.46 50.42 50.42 6.6K
16:10 50.43 50.46 50.43 50.46 51.6K
16:11 50.46 50.47 50.46 50.47 1.2K
16:12 50.46 50.47 50.46 50.47 26.2K
16:13 50.52 50.57 50.52 50.57 29.6K
16:14 50.56 50.56 50.51 50.51 4.8K
16:15 50.51 50.51 50.51 50.51 0.3K
16:16 50.53 50.57 50.53 50.55 1.0K
16:17 50.56 50.58 50.56 50.57 203.7K
16:18 50.57 50.57 50.55 50.55 0.9K
16:19 50.55 50.56 50.55 50.56 0.8K
16:20 50.52 50.54 50.52 50.54 9.2K
16:21 50.49 50.49 50.49 50.49 3.4K
16:22 50.39 50.39 50.38 50.38 147.6K
16:23 50.27 50.27 50.24 50.24 444.7K
16:24 50.26 50.28 50.26 50.28 3.9K
16:25 50.28 50.28 50.26 50.28 3.7K
16:26 50.28 50.28 50.22 50.22 6.6K
16:27 50.23 50.24 50.23 50.24 1.1K
16:28 50.27 50.28 50.25 50.26 7.4K
16:29 50.26 50.26 50.26 50.26 0.3K
16:30 50.33 50.33 50.33 50.33 35.1K
16:31 50.28 50.28 50.23 50.23 38.6K
16:32 50.24 50.25 50.24 50.25 3.8K
16:33 50.28 50.32 50.28 50.32 2.2K
16:34 50.37 50.37 50.33 50.33 49.4K
16:35 50.34 50.38 50.34 50.36 11.5K
16:36 50.37 50.45 50.37 50.45 27.8K
16:37 50.44 50.50 50.42 50.50 27.5K
16:38 50.56 50.56 50.49 50.49 44.9K
16:39 50.49 50.49 50.44 50.44 5.3K
16:40 50.40 50.44 50.40 50.44 8.6K
16:41 50.47 50.47 50.44 50.44 9.7K
16:42 50.43 50.47 50.43 50.45 3.5K
16:43 50.43 50.43 50.41 50.42 0.9K
16:44 50.43 50.45 50.42 50.45 0.7K
16:45 50.49 50.49 50.43 50.43 3.2K
16:46 50.45 50.45 50.38 50.40 14.2K
16:47 50.43 50.44 50.43 50.44 4.4K
16:48 50.45 50.46 50.44 50.46 0.4K
16:49 50.48 50.48 50.46 50.47 0.3K
16:50 50.48 50.49 50.39 50.39 7.5K
16:51 50.38 50.40 50.38 50.39 2.7K
16:52 50.39 50.39 50.36 50.36 3.2K
16:53 50.35 50.40 50.35 50.36 13.7K
16:54 50.41 50.41 50.36 50.36 0.6K
16:55 50.36 50.38 50.33 50.38 5.2K
16:56 50.39 50.40 50.38 50.40 14.6K
16:57 50.41 50.42 50.41 50.42 3.1K
16:58 50.43 50.44 50.41 50.41 2.2K
16:59 50.38 50.41 50.38 50.40 4.3K
17:00 50.39 50.39 50.35 50.35 3.8K
17:01 50.36 50.36 50.36 50.36 0.0K
17:02 50.36 50.36 50.33 50.33 8.6K
17:03 50.36 50.36 50.31 50.32 28.3K
17:04 50.31 50.31 50.30 50.31 4.4K
17:05 50.32 50.39 50.32 50.35 28.2K
17:06 50.37 50.37 50.34 50.37 0.9K
17:07 50.37 50.40 50.37 50.37 14.7K
17:08 50.39 50.39 50.37 50.37 10.5K
17:09 50.28 50.34 50.26 50.26 31.8K
17:10 50.32 50.32 50.26 50.26 11.1K
17:11 50.25 50.25 50.20 50.21 43.2K
17:12 50.21 50.21 50.20 50.20 16.9K
17:13 50.23 50.26 50.23 50.23 8.3K
17:14 50.22 50.23 50.20 50.22 4.4K
17:15 50.20 50.23 50.20 50.22 27.3K
17:16 50.23 50.26 50.23 50.25 1.2K
17:17 50.23 50.23 50.22 50.23 19.3K
17:18 50.24 50.24 50.22 50.22 20.3K
17:19 50.22 50.25 50.22 50.25 6.7K
17:20 50.21 50.23 50.20 50.23 2.6K
17:21 50.25 50.29 50.25 50.29 0.8K
17:22 50.28 50.30 50.28 50.30 1.9K
17:23 50.30 50.30 50.29 50.30 4.4K
17:24 50.29 50.29 50.28 50.29 1.0K
17:25 50.28 50.39 50.28 50.39 7.1K
17:26 50.37 50.41 50.37 50.41 3.8K
17:27 50.42 50.42 50.41 50.42 4.7K
17:28 50.36 50.41 50.36 50.41 13.0K
17:29 50.46 50.47 50.42 50.44 24.2K
17:30 50.43 50.45 50.42 50.45 8.2K
17:31 50.44 50.44 50.41 50.41 2.3K
17:32 50.41 50.42 50.41 50.42 2.1K
17:33 50.44 50.44 50.42 50.42 0.7K
17:34 50.44 50.49 50.44 50.48 32.4K
17:35 50.48 50.48 50.43 50.43 1.5K
17:36 50.46 50.46 50.45 50.45 0.4K
17:37 50.45 50.46 50.45 50.45 0.3K
17:38 50.45 50.45 50.44 50.45 0.5K
17:39 50.45 50.45 50.43 50.43 6.8K
17:40 50.41 50.42 50.41 50.41 4.9K
17:41 50.40 50.41 50.40 50.40 3.4K
17:42 50.41 50.41 50.39 50.39 8.1K
17:43 50.38 50.40 50.38 50.39 0.0K
17:44 50.40 50.40 50.38 50.40 0.1K
17:45 50.39 50.41 50.39 50.41 2.2K
17:46 50.42 50.43 50.42 50.43 28.5K
17:47 50.42 50.45 50.42 50.44 16.4K
17:48 50.45 50.45 50.42 50.42 1.6K
17:49 50.44 50.45 50.44 50.45 13.4K
17:50 50.45 50.45 50.40 50.40 1.3K
17:51 50.40 50.41 50.39 50.39 0.5K
17:52 50.39 50.41 50.39 50.41 2.1K
17:53 50.40 50.40 50.40 50.40 0.2K
17:54 50.40 50.41 50.40 50.41 4.8K
17:55 50.41 50.41 50.41 50.41 10.3K
17:56 50.49 50.52 50.49 50.52 220.2K
17:57 50.53 50.55 50.50 50.52 7.0K
17:58 50.56 50.59 50.56 50.56 114.0K
17:59 50.56 50.68 50.56 50.68 27.9K
18:00 50.65 50.68 50.58 50.58 11.6K
18:01 50.57 50.63 50.56 50.60 3.2K
18:02 50.60 50.61 50.59 50.59 1.5K
18:03 50.62 50.70 50.58 50.70 104.3K
18:04 50.67 50.68 50.65 50.66 20.5K
18:05 50.67 50.71 50.64 50.71 42.9K
18:06 50.75 50.75 50.69 50.69 24.3K
18:07 50.70 50.70 50.64 50.64 41.0K
18:08 50.65 50.67 50.62 50.64 19.1K
18:09 50.61 50.61 50.61 50.61 6.7K
18:10 50.59 50.59 50.53 50.57 16.7K
18:11 50.58 50.64 50.55 50.62 16.3K
18:12 50.60 50.70 50.60 50.70 25.6K
18:13 50.65 50.70 50.64 50.64 7.1K
18:14 50.65 50.65 50.63 50.65 5.1K
18:15 50.65 50.65 50.65 50.65 7.7K
18:16 50.65 50.69 50.65 50.69 11.4K
18:17 50.71 50.71 50.63 50.63 48.8K
18:18 50.68 50.69 50.67 50.69 5.5K
18:19 50.68 50.69 50.62 50.67 30.3K
18:20 50.67 50.72 50.67 50.72 7.4K
18:21 50.72 50.74 50.72 50.72 6.1K
18:22 50.75 50.75 50.74 50.74 15.3K
18:23 50.75 50.75 50.69 50.69 9.1K
18:24 50.71 50.73 50.71 50.73 2.7K
18:25 50.74 50.74 50.70 50.73 10.7K
18:26 50.73 50.73 50.73 50.73 6.0K
18:27 50.76 50.76 50.75 50.76 7.8K
18:28 50.75 50.75 50.73 50.73 4.8K
18:29 50.72 50.72 50.68 50.68 12.7K
18:30 50.67 50.70 50.66 50.70 37.7K
18:31 50.71 50.71 50.68 50.70 116.6K
18:32 50.68 50.71 50.68 50.70 2.6K
18:33 50.70 50.70 50.68 50.68 2.7K
18:34 50.68 50.72 50.65 50.69 23.6K
18:35 50.68 50.68 50.65 50.68 3.4K
18:36 50.68 50.68 50.67 50.68 2.6K
18:37 50.68 50.68 50.67 50.68 4.3K
18:38 50.68 50.68 50.67 50.68 6.5K
18:39 50.69 50.69 50.69 50.69 10.9K
18:45 50.66 50.66 50.66 50.66 23.7K
18:46 50.66 50.66 50.66 50.66 2.2K
18:47 50.66 50.66 50.66 50.66 0.6K
19:04 50.70 50.70 50.70 50.70 2.9K
19:05 50.71 50.74 50.71 50.71 40.9K
19:06 50.73 50.75 50.68 50.68 12.4K
19:07 50.71 50.71 50.68 50.68 5.6K
19:08 50.71 50.71 50.68 50.70 4.5K
19:09 50.67 50.67 50.66 50.66 6.1K
19:10 50.66 50.66 50.66 50.66 30.5K
19:11 50.66 50.66 50.62 50.62 24.9K
19:12 50.55 50.55 50.54 50.54 9.8K
19:13 50.54 50.54 50.52 50.52 23.4K
19:14 50.53 50.55 50.53 50.55 3.1K
19:15 50.54 50.55 50.54 50.54 3.2K
19:16 50.54 50.54 50.54 50.54 0.8K
19:17 50.55 50.55 50.54 50.54 0.1K
19:18 50.54 50.54 50.52 50.52 8.4K
19:19 50.51 50.51 50.40 50.44 63.9K
19:20 50.42 50.45 50.40 50.45 1.0K
19:21 50.40 50.40 50.36 50.36 13.3K
19:22 50.37 50.38 50.36 50.38 0.6K
19:23 50.40 50.41 50.40 50.41 11.7K
19:24 50.45 50.49 50.45 50.49 0.0K
19:25 50.46 50.46 50.42 50.42 3.1K
19:26 50.42 50.42 50.37 50.41 14.5K
19:27 50.40 50.42 50.39 50.42 1.7K
19:28 50.42 50.45 50.42 50.45 2.2K
19:29 50.46 50.48 50.46 50.48 0.0K
19:30 50.47 50.51 50.46 50.51 2.1K
19:31 50.51 50.55 50.51 50.55 7.9K
19:32 50.62 50.62 50.53 50.53 25.5K
19:33 50.54 50.65 50.54 50.65 56.4K
19:34 50.65 50.66 50.63 50.65 49.0K
19:35 50.64 50.68 50.64 50.68 7.0K
19:36 50.70 50.71 50.70 50.70 12.2K
19:37 50.69 50.69 50.60 50.60 10.3K
19:38 50.61 50.63 50.61 50.63 1.6K
19:39 50.64 50.68 50.64 50.68 1.9K
19:40 50.66 50.71 50.66 50.71 10.8K
19:42 50.69 50.73 50.66 50.73 8.5K
19:43 50.73 50.76 50.73 50.76 36.3K
19:44 50.77 50.90 50.77 50.90 83.5K
19:45 50.93 50.95 50.92 50.94 57.7K
19:46 50.93 50.95 50.93 50.95 111.1K
19:47 50.97 51.03 50.95 50.95 96.5K
19:48 50.98 50.98 50.89 50.89 8.0K
19:49 50.87 50.92 50.85 50.85 7.5K
19:50 50.86 50.87 50.84 50.86 4.1K
19:51 50.86 50.86 50.85 50.85 5.2K
19:52 50.87 50.87 50.86 50.86 0.7K
19:53 50.89 50.91 50.89 50.91 2.7K
19:54 50.91 50.91 50.86 50.88 3.9K
19:55 50.87 50.88 50.87 50.88 0.9K
19:56 50.88 50.90 50.88 50.90 4.7K
19:57 50.90 50.90 50.88 50.90 1.1K
19:58 50.88 50.90 50.88 50.90 3.0K
19:59 50.88 50.90 50.88 50.88 1.2K
20:00 50.88 50.89 50.88 50.88 10.7K
20:01 50.88 50.90 50.88 50.90 0.3K
20:02 50.90 50.94 50.90 50.94 19.0K
20:03 50.96 50.98 50.95 50.95 12.2K
20:04 50.95 50.98 50.95 50.97 1.7K
20:05 50.97 50.97 50.96 50.97 3.4K
20:06 50.97 50.99 50.97 50.99 26.5K
20:07 50.99 51.10 50.99 51.10 32.9K
20:08 51.10 51.16 51.10 51.15 37.0K
20:09 51.16 51.16 51.02 51.08 166.3K
20:10 51.09 51.09 51.07 51.07 29.6K
20:11 51.08 51.08 51.02 51.02 28.5K
20:12 51.02 51.02 51.01 51.02 8.9K
20:13 51.02 51.03 51.00 51.01 3.2K
20:14 51.00 51.00 50.97 50.97 21.4K
20:15 50.98 51.00 50.96 50.96 24.4K
20:16 50.98 50.98 50.94 50.94 15.0K
20:17 50.91 50.92 50.85 50.85 38.2K
20:18 50.85 50.87 50.84 50.87 17.8K
20:19 50.89 50.91 50.89 50.91 22.8K
20:20 50.94 50.95 50.94 50.95 4.2K
20:21 50.95 50.95 50.94 50.94 2.4K
20:22 50.94 50.95 50.94 50.95 2.8K
20:23 50.91 50.91 50.91 50.91 17.5K
20:24 50.92 50.92 50.90 50.91 17.5K
20:25 50.90 50.90 50.90 50.90 1.6K
20:26 50.90 50.93 50.90 50.93 8.3K
20:27 50.93 50.99 50.93 50.99 8.9K
20:28 50.99 50.99 50.97 50.97 0.4K
20:29 50.99 50.99 50.93 50.93 23.0K
20:30 50.96 50.97 50.96 50.97 0.1K
20:31 50.99 50.99 50.98 50.98 6.1K
20:32 50.96 50.96 50.96 50.96 0.4K
20:33 50.96 50.99 50.95 50.99 29.7K
20:34 50.97 50.97 50.97 50.97 0.7K
20:35 50.97 50.97 50.92 50.92 9.0K
20:36 50.92 50.92 50.91 50.91 3.8K
20:37 50.92 50.92 50.91 50.91 3.2K
20:38 50.92 50.92 50.91 50.92 0.3K
20:39 50.94 50.95 50.94 50.95 1.3K
20:40 50.95 50.96 50.95 50.96 0.1K
20:41 50.97 50.99 50.97 50.97 10.3K
20:42 51.00 51.00 50.98 51.00 1.0K
20:43 50.98 50.98 50.97 50.97 0.1K
20:44 50.97 50.98 50.95 50.97 6.3K
20:46 50.97 50.97 50.95 50.96 0.5K
20:47 50.97 50.97 50.93 50.93 3.9K
20:48 50.93 50.93 50.92 50.92 7.0K
20:49 50.92 50.92 50.91 50.92 0.1K
20:50 50.92 50.92 50.91 50.91 3.5K
20:51 50.92 50.92 50.91 50.92 3.2K
20:52 50.92 50.92 50.91 50.92 1.4K
20:53 50.92 50.92 50.92 50.92 1.0K
20:54 50.95 51.03 50.95 51.03 214.3K
20:55 51.03 51.03 51.03 51.03 5.8K
20:56 51.03 51.03 51.03 51.03 5.7K
20:57 51.03 51.03 51.02 51.02 8.8K
20:58 51.02 51.02 51.00 51.00 4.0K
20:59 51.00 51.00 51.00 51.00 1.2K
21:00 51.02 51.02 51.02 51.02 0.5K
21:01 51.02 51.02 51.01 51.01 0.1K
21:02 51.01 51.02 51.01 51.02 0.4K
21:03 51.02 51.02 51.02 51.02 0.0K
21:04 51.01 51.02 51.01 51.02 2.4K
21:05 51.02 51.02 51.02 51.02 0.7K
21:06 51.01 51.01 51.01 51.01 0.5K
21:07 51.02 51.02 51.02 51.02 0.2K
21:08 51.01 51.01 51.00 51.00 2.8K
21:09 51.00 51.02 51.00 51.02 0.2K
21:10 51.04 51.05 51.04 51.05 1.8K
21:11 51.03 51.03 51.03 51.03 0.6K
21:12 51.05 51.05 51.05 51.05 0.0K
21:13 51.05 51.10 51.03 51.09 36.2K
21:14 51.07 51.10 51.07 51.07 3.5K
21:15 51.07 51.09 51.05 51.05 5.5K
21:16 51.07 51.07 51.06 51.06 1.0K
21:17 51.07 51.08 51.07 51.08 1.8K
21:18 51.06 51.06 51.06 51.06 12.5K
21:19 51.02 51.02 50.96 50.96 9.2K
21:20 51.01 51.01 51.01 51.01 0.3K
21:21 51.00 51.02 51.00 51.02 0.3K
21:22 51.03 51.03 50.98 50.98 7.1K
21:23 50.99 51.01 50.98 50.99 4.2K
21:24 50.98 50.98 50.94 50.94 1.0K
21:25 50.92 50.92 50.91 50.91 37.2K
21:26 50.91 50.91 50.90 50.91 7.5K
21:27 50.91 50.96 50.91 50.93 123.3K
21:28 50.94 50.94 50.94 50.94 0.9K
21:29 51.00 51.01 51.00 51.01 0.0K
21:30 51.01 51.01 51.01 51.01 0.0K
21:31 51.01 51.01 50.99 51.00 15.2K
21:32 51.00 51.04 51.00 51.04 8.5K
21:33 51.05 51.05 51.05 51.05 0.0K
21:34 51.00 51.00 51.00 51.00 0.0K
21:35 51.00 51.00 50.99 50.99 0.3K
21:36 50.95 50.95 50.95 50.95 15.6K
21:37 50.95 50.95 50.92 50.92 10.4K
21:38 50.92 50.92 50.91 50.91 1.2K
21:39 50.90 50.91 50.90 50.91 2.4K
21:40 50.90 50.90 50.90 50.90 1.4K
21:41 50.90 50.91 50.90 50.90 1.4K
21:42 50.90 50.90 50.90 50.90 1.4K
21:43 50.90 50.91 50.90 50.91 3.1K
21:44 50.91 50.91 50.90 50.90 5.7K
21:45 50.91 50.91 50.90 50.90 0.1K
21:46 50.91 50.91 50.91 50.91 0.3K
21:47 50.92 50.92 50.92 50.92 22.9K
21:48 50.94 50.95 50.94 50.95 0.3K
21:49 50.94 50.94 50.92 50.92 81.5K
21:50 50.91 50.92 50.91 50.92 0.4K
21:51 50.91 50.92 50.91 50.92 1.0K
21:52 50.91 50.92 50.91 50.92 1.5K
21:53 50.91 50.92 50.91 50.92 0.5K
21:54 50.91 50.91 50.91 50.91 3.5K
21:55 50.91 50.91 50.91 50.91 12.7K
21:56 50.91 50.91 50.91 50.91 0.2K
21:57 50.90 50.93 50.90 50.91 1.3K
21:58 50.92 50.95 50.92 50.93 0.1K
21:59 50.92 50.92 50.92 50.92 0.3K
22:00 50.90 50.92 50.89 50.89 54.3K
22:01 50.89 50.89 50.87 50.88 2.8K
22:02 50.87 50.87 50.86 50.86 10.2K
22:03 50.86 50.87 50.86 50.87 59.2K
22:04 50.87 50.87 50.85 50.85 0.1K
22:05 50.87 50.89 50.87 50.89 2.9K
22:06 50.93 50.93 50.93 50.93 11.1K
22:07 50.95 50.95 50.93 50.93 0.5K
22:09 50.94 50.94 50.94 50.94 0.0K
22:11 50.94 50.94 50.94 50.94 0.1K
22:12 50.94 50.95 50.94 50.95 0.9K
22:13 50.93 50.95 50.93 50.95 1.6K
22:14 50.95 50.96 50.95 50.96 8.9K
22:15 50.94 50.94 50.94 50.94 0.3K
22:16 50.93 50.93 50.93 50.93 0.2K
22:17 50.94 50.94 50.94 50.94 0.1K
22:18 50.92 50.92 50.92 50.92 0.1K
22:19 50.94 50.94 50.94 50.94 0.0K
22:21 50.90 50.91 50.90 50.91 0.4K
22:22 50.88 50.89 50.88 50.89 2.1K
22:23 50.88 50.92 50.87 50.92 21.3K
22:24 50.88 50.88 50.88 50.88 0.5K
22:25 50.87 50.93 50.87 50.92 8.6K
22:26 50.89 50.89 50.89 50.89 0.3K
22:27 50.89 50.92 50.89 50.92 0.2K
22:28 50.89 50.89 50.88 50.88 12.0K
22:29 50.88 50.88 50.88 50.88 2.9K
22:30 50.89 50.89 50.89 50.89 0.4K
22:32 50.88 50.88 50.88 50.88 0.2K
22:33 50.88 50.88 50.88 50.88 1.3K
22:34 50.88 50.88 50.88 50.88 0.5K
22:35 50.88 50.88 50.88 50.88 0.5K
22:36 50.88 50.88 50.87 50.87 0.1K
22:37 50.87 50.89 50.87 50.89 3.0K
22:38 50.86 50.86 50.86 50.86 2.3K
22:39 50.89 50.89 50.89 50.89 0.1K
22:40 50.89 50.89 50.89 50.89 1.0K
22:41 50.89 50.89 50.89 50.89 2.0K
22:43 50.87 50.89 50.87 50.89 9.4K
22:45 50.88 50.88 50.88 50.88 0.3K
22:46 50.88 50.88 50.88 50.88 0.0K
22:47 50.89 50.89 50.89 50.89 0.2K
22:48 50.88 50.89 50.88 50.89 0.3K
22:49 50.89 50.89 50.89 50.89 0.0K
22:50 50.88 50.88 50.88 50.88 0.6K
22:52 50.88 50.88 50.88 50.88 5.8K
22:53 50.88 50.89 50.88 50.88 12.4K
22:54 50.89 50.89 50.89 50.89 0.0K
22:55 50.88 50.89 50.88 50.89 0.1K
22:56 50.88 50.88 50.88 50.88 17.3K
22:57 50.89 50.89 50.89 50.89 0.0K
22:58 50.89 50.89 50.89 50.89 0.1K
22:59 50.89 50.89 50.88 50.88 0.7K
23:00 50.88 50.89 50.88 50.89 9.1K
23:01 50.88 50.88 50.88 50.88 2.3K
23:02 50.88 50.88 50.88 50.88 8.0K
23:03 50.88 50.88 50.88 50.88 1.0K
23:04 50.88 50.88 50.88 50.88 0.1K
23:05 50.88 50.89 50.88 50.89 0.2K
23:06 50.89 50.89 50.88 50.89 0.7K
23:07 50.88 50.88 50.88 50.88 6.9K
23:08 50.84 50.84 50.84 50.84 5.8K
23:09 50.85 50.85 50.85 50.85 0.2K
23:10 50.85 50.85 50.85 50.85 1.3K
23:11 50.84 50.84 50.84 50.84 0.1K
23:12 50.85 50.85 50.85 50.85 1.3K
23:13 50.85 50.85 50.84 50.84 0.2K
23:14 50.85 50.85 50.85 50.85 0.2K
23:16 50.84 50.84 50.83 50.84 13.2K
23:17 50.85 50.85 50.85 50.85 11.0K
23:18 50.85 50.85 50.85 50.85 3.6K
23:19 50.85 50.85 50.85 50.85 0.3K
23:20 50.85 50.85 50.85 50.85 0.3K
23:21 50.84 50.85 50.84 50.85 6.7K
23:22 50.85 50.85 50.85 50.85 0.2K
23:23 50.85 50.85 50.85 50.85 5.9K
23:24 50.84 50.85 50.84 50.85 0.0K
23:26 50.85 50.85 50.85 50.85 0.0K
23:27 50.85 50.85 50.85 50.85 0.8K
23:28 50.85 50.85 50.85 50.85 0.4K
23:29 50.85 50.85 50.84 50.85 3.2K
23:30 50.83 50.83 50.83 50.83 2.0K
23:31 50.83 50.84 50.83 50.84 0.0K
23:32 50.84 50.84 50.84 50.84 0.2K
23:33 50.84 50.85 50.84 50.85 8.9K
23:34 50.85 50.85 50.84 50.85 3.6K
23:35 50.85 50.88 50.85 50.88 25.1K
23:36 50.88 50.89 50.87 50.89 7.7K
23:37 50.89 50.89 50.88 50.88 0.1K
23:38 50.88 50.88 50.88 50.88 0.1K
23:39 50.86 50.89 50.86 50.88 7.1K
23:40 50.89 50.89 50.89 50.89 3.1K
23:41 50.89 50.89 50.89 50.89 0.4K
23:42 50.89 50.89 50.89 50.89 1.0K
23:43 50.89 50.89 50.89 50.89 2.6K
23:44 50.89 50.89 50.85 50.85 2.6K
23:45 50.89 50.89 50.85 50.85 14.5K
23:46 50.88 50.89 50.88 50.89 0.4K
23:47 50.89 50.89 50.87 50.89 8.4K
23:49 50.89 50.89 50.84 50.84 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available