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 50.84 50.84 50.84 50.84 1.1K
07:00 50.85 51.03 50.85 51.03 8.2K
07:01 50.98 50.98 50.86 50.86 7.2K
07:02 50.88 50.88 50.85 50.85 5.5K
07:03 50.84 50.85 50.84 50.85 7.5K
07:04 50.82 50.82 50.80 50.82 8.7K
07:05 50.83 50.88 50.83 50.88 5.8K
07:06 50.94 50.94 50.94 50.94 13.6K
07:07 50.95 50.98 50.95 50.98 1.6K
07:08 50.98 51.00 50.98 51.00 11.2K
07:09 51.00 51.00 50.95 50.95 1.4K
07:10 50.91 50.95 50.90 50.90 7.0K
07:11 50.96 50.96 50.92 50.92 1.0K
07:13 50.97 50.97 50.96 50.96 5.4K
07:14 50.95 50.96 50.89 50.89 21.0K
07:15 50.95 50.95 50.95 50.95 0.0K
07:16 50.91 50.93 50.91 50.93 0.9K
07:17 50.93 50.93 50.93 50.93 0.4K
07:18 50.89 50.91 50.89 50.91 5.5K
07:19 50.93 50.93 50.93 50.93 1.9K
07:20 50.92 50.93 50.91 50.91 0.6K
07:21 50.90 50.93 50.90 50.93 3.0K
07:23 50.94 50.94 50.93 50.93 0.3K
07:24 50.83 50.85 50.82 50.85 103.2K
07:25 50.89 50.89 50.88 50.88 0.5K
07:26 50.88 50.88 50.85 50.85 10.0K
07:27 50.85 50.85 50.82 50.83 4.7K
07:28 50.73 50.75 50.67 50.67 84.1K
07:29 50.65 50.67 50.60 50.66 66.6K
07:30 50.64 50.64 50.64 50.64 0.0K
07:31 50.64 50.64 50.64 50.64 3.1K
07:33 50.63 50.63 50.63 50.63 0.0K
07:34 50.64 50.64 50.63 50.63 7.4K
07:35 50.64 50.64 50.64 50.64 5.0K
07:36 50.65 50.67 50.65 50.67 0.4K
07:37 50.67 50.68 50.67 50.68 0.8K
07:38 50.68 50.68 50.67 50.67 0.2K
07:39 50.67 50.68 50.67 50.68 2.3K
07:40 50.68 50.69 50.68 50.69 0.8K
07:41 50.69 50.69 50.65 50.65 5.1K
07:42 50.68 50.68 50.68 50.68 0.0K
07:43 50.68 50.68 50.68 50.68 0.0K
07:44 50.68 50.69 50.67 50.69 5.3K
07:45 50.70 50.70 50.69 50.69 0.7K
07:46 50.67 50.69 50.67 50.69 0.4K
07:47 50.69 50.70 50.69 50.70 1.1K
07:48 50.70 50.70 50.70 50.70 0.0K
07:49 50.70 50.70 50.67 50.67 0.0K
07:50 50.70 50.70 50.70 50.70 0.2K
07:51 50.70 50.70 50.70 50.70 0.1K
07:52 50.69 50.69 50.69 50.69 0.0K
07:53 50.68 50.69 50.68 50.69 2.5K
07:54 50.67 50.67 50.66 50.66 2.0K
07:55 50.66 50.68 50.66 50.68 0.8K
07:56 50.68 50.68 50.68 50.68 0.9K
07:57 50.68 50.68 50.66 50.68 1.7K
07:58 50.68 50.68 50.66 50.66 0.3K
07:59 50.68 50.68 50.66 50.66 0.1K
08:00 50.65 50.68 50.65 50.68 1.5K
08:01 50.68 50.68 50.66 50.66 0.1K
08:02 50.68 50.68 50.68 50.68 0.0K
08:03 50.68 50.68 50.68 50.68 0.0K
08:04 50.68 50.69 50.68 50.69 1.3K
08:05 50.69 50.69 50.69 50.69 0.1K
08:06 50.69 50.69 50.69 50.69 0.3K
08:07 50.69 50.69 50.69 50.69 0.1K
08:08 50.59 50.63 50.59 50.63 61.3K
08:09 50.63 50.65 50.60 50.60 9.1K
08:10 50.59 50.59 50.59 50.59 6.2K
08:11 50.59 50.60 50.58 50.60 2.0K
08:12 50.60 50.60 50.59 50.59 1.0K
08:13 50.59 50.60 50.59 50.60 0.2K
08:14 50.60 50.60 50.60 50.60 0.1K
08:15 50.59 50.60 50.59 50.60 0.1K
08:16 50.59 50.60 50.59 50.60 0.3K
08:17 50.60 50.60 50.60 50.60 0.1K
08:18 50.57 50.57 50.57 50.57 21.4K
08:19 50.59 50.59 50.57 50.57 0.2K
08:20 50.59 50.59 50.56 50.56 2.6K
08:21 50.57 50.57 50.53 50.53 6.3K
08:22 50.53 50.56 50.53 50.56 0.2K
08:23 50.56 50.56 50.56 50.56 0.0K
08:24 50.55 50.55 50.55 50.55 0.2K
08:25 50.57 50.57 50.56 50.56 7.9K
08:26 50.58 50.59 50.56 50.58 0.8K
08:27 50.58 50.64 50.58 50.64 4.3K
08:28 50.64 50.65 50.64 50.65 2.7K
08:29 50.65 50.65 50.65 50.65 1.6K
08:30 50.66 50.66 50.66 50.66 1.0K
08:32 50.67 50.67 50.67 50.67 0.0K
08:33 50.65 50.65 50.65 50.65 0.2K
08:34 50.67 50.67 50.65 50.65 0.6K
08:35 50.65 50.67 50.65 50.67 1.1K
08:36 50.67 50.67 50.67 50.67 0.3K
08:37 50.67 50.67 50.67 50.67 0.0K
08:38 50.67 50.67 50.67 50.67 0.0K
08:39 50.67 50.67 50.67 50.67 2.8K
08:40 50.68 50.70 50.68 50.70 22.6K
08:41 50.70 50.70 50.70 50.70 12.3K
08:42 50.70 50.70 50.70 50.70 0.5K
08:43 50.68 50.68 50.68 50.68 0.6K
08:44 50.68 50.70 50.68 50.70 4.5K
08:45 50.70 50.70 50.70 50.70 2.1K
08:46 50.70 50.70 50.70 50.70 2.3K
08:47 50.70 50.70 50.70 50.70 10.7K
08:48 50.70 50.70 50.69 50.70 4.6K
08:49 50.70 50.70 50.69 50.70 38.5K
08:50 50.69 50.70 50.69 50.70 3.5K
08:51 50.70 50.70 50.70 50.70 0.5K
08:52 50.69 50.70 50.69 50.69 14.1K
08:53 50.69 50.69 50.68 50.69 0.3K
08:54 50.69 50.69 50.69 50.69 0.3K
08:55 50.69 50.69 50.67 50.69 0.2K
08:56 50.69 50.69 50.69 50.69 0.2K
08:57 50.69 50.69 50.69 50.69 3.0K
08:58 50.67 50.67 50.67 50.67 0.2K
08:59 50.69 50.69 50.67 50.69 2.1K
09:00 50.70 50.70 50.65 50.65 24.9K
09:01 50.67 50.67 50.67 50.67 0.7K
09:02 50.67 50.67 50.67 50.67 3.2K
09:03 50.67 50.68 50.67 50.68 1.0K
09:04 50.68 50.68 50.68 50.68 1.4K
09:05 50.68 50.68 50.66 50.66 0.4K
09:06 50.66 50.69 50.66 50.68 0.2K
09:07 50.68 50.68 50.66 50.67 1.0K
09:08 50.67 50.67 50.66 50.66 2.4K
09:09 50.66 50.68 50.66 50.68 1.0K
09:11 50.68 50.68 50.68 50.68 0.0K
09:12 50.67 50.69 50.67 50.69 1.0K
09:13 50.70 50.70 50.69 50.69 3.9K
09:14 50.70 50.70 50.70 50.70 2.7K
09:15 50.70 50.70 50.70 50.70 14.6K
09:16 50.70 50.70 50.70 50.70 13.8K
09:17 50.70 50.70 50.70 50.70 42.5K
09:18 50.70 50.70 50.70 50.70 3.2K
09:19 50.69 50.70 50.69 50.70 31.9K
09:20 50.85 50.85 50.80 50.85 98.8K
09:21 50.89 50.89 50.84 50.88 7.8K
09:22 50.88 50.93 50.85 50.91 25.5K
09:23 50.94 50.94 50.86 50.88 14.5K
09:24 50.90 50.90 50.88 50.90 2.4K
09:25 50.90 50.95 50.90 50.94 30.3K
09:26 50.94 50.94 50.91 50.91 8.4K
09:27 50.89 50.91 50.89 50.91 1.2K
09:28 50.90 50.90 50.90 50.90 0.5K
09:29 50.90 50.92 50.90 50.91 2.8K
09:31 50.92 50.92 50.92 50.92 12.1K
09:32 50.92 50.92 50.92 50.92 8.6K
09:33 50.92 50.92 50.92 50.92 0.5K
09:34 50.90 50.90 50.90 50.90 1.9K
09:35 50.90 50.90 50.90 50.90 0.1K
09:36 50.90 50.97 50.90 50.91 61.2K
09:37 50.95 51.00 50.95 50.99 29.1K
09:38 50.95 51.02 50.94 51.02 23.7K
09:39 50.96 50.96 50.96 50.96 4.3K
09:40 51.00 51.00 51.00 51.00 7.9K
09:41 51.00 51.00 51.00 51.00 6.1K
09:42 51.00 51.00 50.97 50.97 17.6K
09:43 50.93 50.93 50.92 50.92 3.5K
09:44 50.94 50.95 50.91 50.91 4.9K
09:45 50.94 51.00 50.94 51.00 17.7K
09:46 51.00 51.00 50.99 51.00 4.1K
09:47 50.98 50.98 50.98 50.98 0.1K
09:48 51.00 51.00 51.00 51.00 5.6K
09:49 51.00 51.00 51.00 51.00 2.3K
09:50 51.00 51.00 51.00 51.00 1.9K
09:51 51.00 51.00 50.97 50.97 4.6K
09:52 51.00 51.01 51.00 51.01 14.3K
09:53 51.01 51.01 50.98 50.98 7.2K
09:54 50.98 50.98 50.96 50.98 3.3K
09:55 50.96 51.00 50.96 51.00 4.1K
09:56 51.01 51.01 50.95 50.95 4.5K
09:57 50.95 50.98 50.95 50.95 0.2K
09:58 50.95 50.99 50.94 50.94 0.7K
09:59 51.00 51.00 50.99 50.99 1.6K
10:00 51.00 51.00 51.00 51.00 33.0K
10:01 51.00 51.03 50.97 51.00 44.2K
10:02 50.96 50.96 50.91 50.91 17.0K
10:03 50.90 50.93 50.89 50.92 20.1K
10:04 50.89 50.93 50.89 50.92 18.0K
10:05 50.92 50.92 50.85 50.85 27.6K
10:06 50.90 50.94 50.87 50.94 10.9K
10:07 50.89 50.93 50.89 50.91 2.1K
10:08 50.95 50.97 50.92 50.97 10.8K
10:09 50.98 51.06 50.95 51.06 16.1K
10:10 51.04 51.04 51.00 51.01 0.8K
10:11 50.98 50.98 50.98 50.98 1.6K
10:12 50.98 51.00 50.98 50.98 8.4K
10:13 50.98 51.00 50.95 50.95 9.1K
10:14 50.95 50.95 50.95 50.95 0.1K
10:15 50.95 51.00 50.93 51.00 67.1K
10:16 50.98 50.98 50.93 50.93 5.9K
10:17 50.93 50.93 50.93 50.93 1.1K
10:18 50.94 50.95 50.94 50.94 0.1K
10:19 50.93 50.96 50.90 50.96 28.5K
10:20 50.96 50.96 50.92 50.93 0.8K
10:21 50.94 50.94 50.88 50.91 18.9K
10:22 50.86 50.86 50.86 50.86 10.1K
10:23 50.88 50.93 50.87 50.89 11.1K
10:24 50.84 50.86 50.78 50.78 30.3K
10:25 50.79 50.84 50.79 50.84 2.1K
10:26 50.86 50.86 50.84 50.86 27.8K
10:27 50.97 51.05 50.94 51.05 319.6K
10:28 51.07 51.08 51.07 51.07 9.1K
10:29 51.06 51.06 50.97 50.97 193.4K
10:30 50.94 50.97 50.94 50.97 29.0K
10:31 50.97 50.99 50.97 50.99 10.5K
10:32 50.99 50.99 50.99 50.99 7.4K
10:33 50.98 51.01 50.97 50.97 5.7K
10:34 50.99 50.99 50.94 50.94 20.6K
10:35 50.93 50.95 50.93 50.95 13.6K
10:36 50.97 50.97 50.94 50.95 159.3K
10:38 50.95 50.98 50.94 50.94 3.3K
10:39 50.99 50.99 50.91 50.91 64.3K
10:40 50.91 50.91 50.86 50.86 8.2K
10:41 50.85 50.91 50.85 50.90 18.9K
10:42 50.89 51.05 50.89 50.99 317.2K
10:43 50.99 50.99 50.94 50.94 23.3K
10:44 50.95 50.95 50.91 50.91 3.4K
10:45 50.94 50.94 50.93 50.93 1.1K
10:46 50.95 50.98 50.95 50.98 3.1K
10:47 50.98 50.99 50.97 50.97 1.4K
10:48 50.97 50.98 50.97 50.98 1.8K
10:49 50.99 50.99 50.98 50.98 5.6K
10:50 50.99 50.99 50.97 50.97 9.3K
10:51 50.94 50.96 50.94 50.96 0.3K
10:52 50.94 50.94 50.91 50.91 1.7K
10:53 50.92 50.93 50.90 50.90 11.0K
10:54 50.90 50.93 50.89 50.89 13.1K
10:55 50.92 50.93 50.92 50.93 5.4K
10:56 50.92 50.94 50.90 50.94 7.0K
10:57 50.96 50.96 50.90 50.90 4.5K
10:58 50.92 50.98 50.91 50.98 4.0K
10:59 50.98 50.98 50.93 50.95 3.4K
11:00 50.99 50.99 50.95 50.95 19.0K
11:01 50.93 50.94 50.92 50.94 0.8K
11:02 50.92 50.92 50.90 50.90 4.2K
11:03 50.89 50.89 50.88 50.89 1.3K
11:04 50.88 50.89 50.88 50.89 0.6K
11:05 50.90 50.90 50.76 50.76 215.2K
11:06 50.79 50.80 50.79 50.79 8.0K
11:07 50.80 50.81 50.80 50.81 7.6K
11:08 50.81 50.87 50.81 50.84 11.2K
11:09 50.84 50.84 50.79 50.79 3.2K
11:10 50.79 50.79 50.77 50.78 4.1K
11:11 50.78 50.78 50.73 50.76 40.5K
11:12 50.77 50.79 50.77 50.79 3.7K
11:13 50.78 50.78 50.76 50.76 1.4K
11:14 50.76 50.77 50.75 50.75 45.4K
11:15 50.74 50.75 50.74 50.74 8.6K
11:16 50.76 50.80 50.76 50.80 2.7K
11:17 50.80 50.82 50.80 50.82 6.8K
11:18 50.80 50.80 50.77 50.77 9.4K
11:19 50.79 50.81 50.78 50.79 4.6K
11:20 50.79 50.79 50.78 50.78 0.3K
11:21 50.78 50.83 50.78 50.83 3.7K
11:22 50.74 50.78 50.74 50.78 36.0K
11:23 50.78 50.78 50.72 50.77 7.2K
11:24 50.76 50.84 50.76 50.84 32.6K
11:25 50.83 50.84 50.83 50.84 3.0K
11:26 50.86 50.86 50.82 50.83 37.7K
11:27 50.90 50.92 50.89 50.89 57.8K
11:28 50.87 50.89 50.87 50.88 9.4K
11:29 50.88 50.88 50.86 50.87 13.5K
11:30 50.87 50.88 50.82 50.82 6.6K
11:31 50.82 50.89 50.82 50.88 21.2K
11:32 50.89 50.89 50.84 50.84 15.1K
11:33 50.85 50.85 50.84 50.84 11.6K
11:34 50.84 50.93 50.84 50.93 19.8K
11:35 50.93 50.93 50.93 50.93 6.1K
11:36 50.94 50.94 50.90 50.92 12.9K
11:37 50.92 50.97 50.92 50.96 13.5K
11:38 50.97 50.99 50.97 50.99 14.8K
11:39 50.99 51.00 50.98 51.00 28.9K
11:40 51.01 51.01 50.99 50.99 24.3K
11:41 50.99 51.03 50.99 51.03 13.8K
11:42 51.00 51.03 50.99 51.03 12.5K
11:43 51.03 51.03 51.00 51.00 13.0K
11:44 51.00 51.00 50.97 50.97 23.2K
11:45 50.96 50.97 50.94 50.97 10.4K
11:46 50.98 50.98 50.97 50.98 9.2K
11:47 50.98 50.99 50.96 50.99 4.2K
11:48 50.98 51.00 50.97 50.98 8.1K
11:49 51.00 51.00 50.99 50.99 3.8K
11:50 50.99 50.99 50.99 50.99 3.4K
11:51 51.04 51.06 51.02 51.02 28.7K
11:52 51.03 51.05 51.03 51.04 5.6K
11:53 51.05 51.06 51.05 51.06 28.0K
11:54 51.06 51.06 51.00 51.02 10.0K
11:55 51.02 51.03 51.00 51.01 3.2K
11:56 51.02 51.03 51.00 51.02 6.9K
11:57 51.01 51.03 51.01 51.02 5.0K
11:58 51.03 51.05 51.03 51.05 5.1K
11:59 51.04 51.05 51.04 51.05 4.8K
12:00 51.03 51.06 51.03 51.06 34.5K
12:01 51.06 51.16 51.06 51.14 200.5K
12:02 51.15 51.16 51.10 51.10 20.8K
12:03 51.11 51.13 51.10 51.11 7.3K
12:04 51.12 51.12 51.10 51.12 9.0K
12:05 51.12 51.12 51.10 51.12 6.1K
12:06 51.13 51.13 51.11 51.12 4.1K
12:07 51.13 51.13 51.12 51.12 4.7K
12:08 51.16 51.17 51.16 51.16 9.8K
12:09 51.16 51.16 51.13 51.13 4.9K
12:10 51.15 51.16 51.15 51.15 11.8K
12:11 51.17 51.18 51.17 51.18 4.0K
12:12 51.17 51.18 51.16 51.16 27.3K
12:13 51.17 51.19 51.16 51.18 8.6K
12:14 51.16 51.18 51.15 51.18 4.5K
12:15 51.19 51.19 51.19 51.19 31.1K
12:16 51.19 51.19 51.18 51.19 42.9K
12:17 51.19 51.19 51.15 51.15 7.7K
12:18 51.17 51.19 51.16 51.17 11.0K
12:19 51.18 51.19 51.16 51.19 5.6K
12:20 51.19 51.19 51.18 51.19 4.3K
12:21 51.18 51.19 51.18 51.18 6.0K
12:22 51.19 51.19 51.18 51.18 6.7K
12:23 51.19 51.19 51.19 51.19 3.9K
12:24 51.19 51.19 51.18 51.19 4.1K
12:25 51.18 51.19 51.17 51.17 6.6K
12:26 51.19 51.19 51.17 51.18 5.0K
12:27 51.17 51.19 51.17 51.19 3.8K
12:28 51.19 51.19 51.18 51.18 3.9K
12:29 51.18 51.18 51.16 51.18 5.4K
12:30 51.18 51.18 51.17 51.17 6.1K
12:31 51.17 51.18 51.16 51.16 3.6K
12:32 51.16 51.17 51.15 51.17 5.3K
12:33 51.16 51.17 51.15 51.17 15.1K
12:34 51.15 51.17 51.15 51.16 16.8K
12:35 51.17 51.18 51.17 51.18 4.5K
12:36 51.18 51.18 51.16 51.18 4.2K
12:37 51.18 51.19 51.18 51.19 4.4K
12:38 51.19 51.19 51.15 51.15 6.4K
12:39 51.14 51.15 51.13 51.15 9.0K
12:40 51.18 51.18 51.15 51.15 3.9K
12:41 51.15 51.15 51.12 51.14 18.5K
12:42 51.14 51.15 51.11 51.12 5.0K
12:43 51.13 51.17 51.13 51.17 6.9K
12:44 51.19 51.19 51.16 51.18 3.8K
12:45 51.18 51.18 51.12 51.12 30.3K
12:46 51.12 51.14 51.12 51.12 3.2K
12:47 51.12 51.12 51.10 51.12 4.4K
12:48 51.12 51.12 51.10 51.10 7.1K
12:49 51.11 51.11 51.07 51.07 11.9K
12:50 51.11 51.11 51.09 51.11 16.3K
12:51 51.12 51.13 51.11 51.11 7.7K
12:52 51.10 51.12 51.10 51.12 5.5K
12:53 51.12 51.14 51.12 51.14 5.2K
12:54 51.14 51.15 51.14 51.15 4.0K
12:55 51.13 51.15 51.12 51.14 21.1K
12:56 51.15 51.15 51.13 51.15 8.9K
12:57 51.16 51.16 51.16 51.16 6.1K
12:59 51.29 51.29 51.29 51.29 250.4K
13:00 51.30 51.31 51.24 51.24 64.2K
13:01 51.25 51.25 51.19 51.20 40.6K
13:02 51.20 51.20 51.18 51.18 5.0K
13:03 51.19 51.20 51.17 51.20 12.1K
13:04 51.17 51.20 51.17 51.19 13.0K
13:05 51.18 51.19 51.18 51.18 4.3K
13:06 51.17 51.17 51.16 51.16 8.1K
13:07 51.15 51.15 51.13 51.13 13.3K
13:08 51.12 51.13 51.12 51.13 9.5K
13:09 51.13 51.15 51.13 51.15 7.7K
13:10 51.16 51.16 51.16 51.16 30.3K
13:11 51.15 51.15 51.13 51.13 4.2K
13:12 51.13 51.15 51.12 51.15 17.2K
13:13 51.15 51.15 51.14 51.14 4.4K
13:14 51.15 51.16 51.13 51.16 4.0K
13:15 51.16 51.16 51.16 51.16 58.7K
13:16 51.15 51.16 51.15 51.16 15.9K
13:17 51.14 51.16 51.13 51.16 9.8K
13:18 51.16 51.16 51.14 51.16 9.2K
13:19 51.16 51.16 51.16 51.16 3.9K
13:20 51.16 51.17 51.15 51.17 4.4K
13:21 51.17 51.19 51.13 51.19 114.9K
13:22 51.17 51.18 51.16 51.16 3.8K
13:23 51.15 51.17 51.15 51.17 3.2K
13:24 51.15 51.18 51.15 51.17 5.1K
13:25 51.16 51.18 51.16 51.18 4.0K
13:26 51.18 51.18 51.18 51.18 3.0K
13:27 51.18 51.18 51.16 51.17 4.3K
13:28 51.17 51.17 51.12 51.16 20.9K
13:29 51.16 51.16 51.15 51.15 3.8K
13:30 51.14 51.16 51.13 51.16 4.4K
13:31 51.16 51.16 51.13 51.15 5.1K
13:32 51.16 51.17 51.15 51.17 4.1K
13:33 51.15 51.17 51.15 51.17 4.1K
13:34 51.17 51.17 51.14 51.14 4.3K
13:35 51.17 51.18 51.15 51.18 12.6K
13:36 51.18 51.19 51.18 51.19 26.9K
13:37 51.17 51.19 51.14 51.19 8.0K
13:38 51.18 51.19 51.16 51.19 5.1K
13:39 51.18 51.18 51.17 51.18 7.9K
13:40 51.18 51.19 51.18 51.19 4.0K
13:41 51.19 51.19 51.17 51.17 4.0K
13:42 51.19 51.19 51.18 51.19 4.5K
13:43 51.19 51.20 51.17 51.18 4.3K
13:44 51.19 51.19 51.17 51.18 4.6K
13:45 51.19 51.20 51.19 51.20 28.6K
13:46 51.20 51.20 51.20 51.20 4.0K
13:47 51.18 51.18 51.14 51.15 10.0K
13:48 51.19 51.20 51.16 51.20 4.1K
13:49 51.16 51.20 51.16 51.17 24.6K
13:50 51.12 51.18 51.12 51.18 5.2K
13:51 51.16 51.18 51.16 51.16 3.9K
13:52 51.15 51.18 51.15 51.18 3.2K
13:53 51.19 51.19 51.18 51.18 3.8K
13:54 51.19 51.19 51.16 51.16 4.0K
13:55 51.18 51.18 51.16 51.18 5.3K
13:56 51.16 51.19 51.16 51.18 4.1K
13:57 51.19 51.19 51.19 51.19 13.8K
13:58 51.18 51.18 51.15 51.18 3.8K
13:59 51.15 51.19 51.15 51.19 5.5K
14:00 51.19 51.19 51.18 51.19 5.4K
14:01 51.19 51.19 51.16 51.18 4.8K
14:02 51.19 51.19 51.18 51.19 3.8K
14:03 51.19 51.19 51.19 51.19 3.9K
14:04 51.18 51.19 51.18 51.18 3.1K
14:05 51.14 51.18 51.14 51.16 4.0K
14:06 51.16 51.16 51.10 51.10 39.3K
14:07 51.09 51.09 51.02 51.05 41.4K
14:08 51.04 51.05 51.02 51.03 9.0K
14:09 51.07 51.09 51.05 51.09 4.8K
14:10 51.10 51.10 51.09 51.10 9.5K
14:11 51.08 51.09 51.05 51.08 7.6K
14:12 51.06 51.09 51.06 51.07 5.2K
14:13 51.07 51.09 51.07 51.09 4.3K
14:14 51.09 51.10 51.06 51.09 3.8K
14:15 51.09 51.10 51.09 51.10 3.8K
14:16 51.10 51.15 51.10 51.15 20.3K
14:17 51.15 51.15 51.10 51.10 5.1K
14:18 51.13 51.14 51.13 51.14 3.8K
14:19 51.15 51.15 51.11 51.14 4.0K
14:20 51.10 51.13 51.10 51.12 4.8K
14:21 51.13 51.13 51.11 51.11 4.2K
14:22 51.04 51.04 51.00 51.00 35.7K
14:23 50.94 50.98 50.92 50.93 81.8K
14:24 50.94 50.96 50.92 50.96 4.9K
14:25 50.93 50.93 50.91 50.92 12.0K
14:26 50.94 50.96 50.92 50.92 18.2K
14:27 50.94 50.94 50.91 50.91 24.6K
14:28 50.92 50.97 50.92 50.97 9.7K
14:29 50.97 51.00 50.97 51.00 4.5K
14:30 50.99 50.99 50.99 50.99 5.3K
14:31 50.99 51.00 50.97 50.98 4.8K
14:32 50.98 50.99 50.96 50.99 4.9K
14:33 50.99 50.99 50.99 50.99 8.4K
14:34 50.99 50.99 50.98 50.99 4.6K
14:35 50.99 50.99 50.99 50.99 3.8K
14:36 50.96 50.99 50.96 50.99 8.0K
14:37 50.99 51.01 50.99 51.01 10.5K
14:38 51.01 51.03 51.01 51.03 6.6K
14:39 51.02 51.05 51.02 51.05 3.2K
14:40 51.05 51.07 51.05 51.07 6.6K
14:41 51.07 51.07 51.04 51.04 4.2K
14:42 51.06 51.07 51.04 51.04 4.8K
14:43 51.05 51.08 51.04 51.04 4.9K
14:44 51.05 51.07 51.05 51.07 5.7K
14:45 51.08 51.10 51.08 51.10 6.0K
14:46 51.08 51.08 51.03 51.03 10.8K
14:47 51.03 51.05 51.03 51.04 4.0K
14:48 51.01 51.04 51.00 51.00 5.4K
14:49 51.02 51.03 51.02 51.03 8.1K
14:50 51.01 51.01 50.99 50.99 5.3K
14:51 51.01 51.03 51.00 51.02 5.6K
14:52 51.04 51.04 51.00 51.00 5.7K
14:53 51.01 51.02 51.01 51.02 6.1K
14:54 51.03 51.05 51.03 51.05 5.5K
14:55 51.05 51.05 51.01 51.01 5.2K
14:56 51.01 51.02 51.01 51.02 4.5K
14:57 51.04 51.05 51.03 51.05 2.5K
14:58 50.95 50.97 50.94 50.95 28.0K
14:59 50.93 50.97 50.93 50.97 19.9K
15:00 50.94 50.97 50.93 50.97 70.1K
15:01 50.97 50.97 50.94 50.96 5.0K
15:02 50.96 50.97 50.96 50.97 4.2K
15:03 50.97 50.97 50.97 50.97 3.8K
15:04 50.97 50.97 50.97 50.97 3.8K
15:05 50.97 50.97 50.97 50.97 3.8K
15:06 50.97 51.02 50.97 51.02 19.7K
15:07 51.02 51.02 51.01 51.02 4.8K
15:08 51.01 51.03 50.99 50.99 43.5K
15:09 50.96 51.00 50.96 51.00 5.8K
15:10 51.00 51.00 50.99 51.00 8.6K
15:11 51.00 51.00 50.99 51.00 3.8K
15:12 51.00 51.00 51.00 51.00 3.8K
15:13 51.00 51.00 50.99 51.00 3.8K
15:14 50.99 50.99 50.97 50.97 3.8K
15:15 50.99 51.00 50.93 50.94 19.2K
15:16 50.93 50.94 50.85 50.86 51.0K
15:17 50.89 50.91 50.89 50.91 25.9K
15:18 50.91 50.91 50.88 50.88 16.8K
15:19 50.88 50.95 50.88 50.95 11.6K
15:20 50.96 50.97 50.94 50.97 4.0K
15:21 50.94 50.98 50.94 50.98 4.2K
15:22 50.94 50.99 50.94 50.96 3.9K
15:23 50.99 50.99 50.96 50.96 5.4K
15:24 50.97 50.97 50.81 50.81 46.5K
15:25 50.89 50.89 50.87 50.89 7.6K
15:26 50.89 50.89 50.80 50.80 21.3K
15:27 50.78 50.78 50.75 50.76 43.1K
15:28 50.79 50.79 50.77 50.79 16.3K
15:29 50.80 50.84 50.80 50.84 10.5K
15:30 50.78 50.80 50.77 50.80 36.1K
15:31 50.79 50.81 50.79 50.81 36.9K
15:32 50.81 50.84 50.81 50.82 6.0K
15:33 50.83 50.85 50.82 50.85 6.4K
15:34 50.87 50.89 50.82 50.89 6.1K
15:35 50.82 50.87 50.82 50.83 8.9K
15:36 50.83 50.88 50.83 50.85 22.5K
15:37 50.85 50.88 50.85 50.85 5.5K
15:38 50.85 50.86 50.84 50.86 6.0K
15:39 50.86 50.86 50.80 50.80 33.5K
15:40 50.83 50.83 50.81 50.81 21.5K
15:41 50.83 50.84 50.81 50.84 5.4K
15:42 50.86 50.88 50.85 50.88 4.6K
15:43 50.86 50.88 50.86 50.88 4.5K
15:44 50.88 50.88 50.86 50.88 4.9K
15:45 50.87 50.88 50.86 50.88 8.4K
15:46 50.85 50.89 50.84 50.89 6.1K
15:47 50.89 50.90 50.89 50.90 4.0K
15:48 50.90 50.98 50.90 50.94 150.9K
15:49 50.97 51.08 50.97 51.01 16.7K
15:50 50.99 51.02 50.95 50.99 20.3K
15:51 51.00 51.06 50.96 51.03 24.6K
15:52 51.06 51.09 51.05 51.09 19.3K
15:53 51.09 51.11 51.09 51.10 4.4K
15:54 51.11 51.11 51.08 51.08 50.2K
15:55 51.09 51.10 51.08 51.10 7.6K
15:56 51.11 51.11 51.10 51.11 4.3K
15:57 51.11 51.11 51.10 51.10 4.3K
15:58 51.07 51.09 51.07 51.07 5.6K
15:59 51.08 51.09 51.07 51.09 16.2K
16:00 51.09 51.11 51.09 51.09 13.2K
16:01 51.05 51.09 51.05 51.05 9.6K
16:02 51.06 51.10 51.06 51.10 3.8K
16:03 51.09 51.11 51.09 51.10 4.1K
16:04 51.10 51.10 51.10 51.10 4.8K
16:05 51.08 51.15 51.06 51.15 47.5K
16:06 51.16 51.16 51.11 51.14 8.1K
16:07 51.15 51.15 51.01 51.01 18.4K
16:08 51.00 51.00 50.96 50.99 10.2K
16:09 50.96 50.99 50.95 50.95 4.7K
16:10 50.94 50.97 50.93 50.95 4.9K
16:11 50.98 51.00 50.96 51.00 9.5K
16:12 50.97 51.04 50.97 51.04 6.5K
16:13 51.03 51.03 50.94 50.94 10.6K
16:14 50.97 51.00 50.95 50.95 4.5K
16:15 50.91 50.98 50.91 50.98 15.3K
16:16 50.99 51.01 50.98 51.01 9.4K
16:17 51.03 51.03 51.00 51.00 18.8K
16:18 50.96 50.97 50.91 50.97 6.6K
16:19 50.97 50.98 50.97 50.97 4.4K
16:20 50.97 50.97 50.85 50.87 19.0K
16:21 50.88 50.89 50.88 50.88 5.1K
16:22 50.89 50.89 50.87 50.87 22.1K
16:23 50.89 50.89 50.86 50.89 10.8K
16:24 50.87 50.89 50.87 50.87 9.2K
16:25 50.87 50.89 50.87 50.89 6.0K
16:26 50.89 50.89 50.87 50.87 23.0K
16:27 50.87 50.89 50.83 50.89 21.2K
16:28 50.88 50.89 50.87 50.89 5.7K
16:29 50.89 50.89 50.88 50.89 6.1K
16:30 50.88 50.89 50.88 50.89 4.2K
16:31 50.89 50.89 50.88 50.89 19.9K
16:32 50.88 50.89 50.86 50.86 8.4K
16:33 50.82 50.86 50.82 50.86 6.3K
16:34 50.87 50.89 50.86 50.89 6.0K
16:35 50.88 50.90 50.88 50.90 5.1K
16:36 50.90 50.90 50.90 50.90 13.8K
16:37 50.88 50.90 50.88 50.90 5.0K
16:38 50.90 50.90 50.89 50.90 9.4K
16:39 50.90 50.90 50.89 50.90 7.4K
16:40 50.90 50.90 50.90 50.90 3.8K
16:41 50.90 50.90 50.89 50.90 40.5K
16:42 50.90 50.90 50.89 50.90 5.9K
16:43 50.89 50.90 50.89 50.90 6.5K
16:44 50.89 50.89 50.84 50.85 15.0K
16:45 50.87 50.87 50.85 50.86 5.4K
16:46 50.85 50.88 50.85 50.88 11.3K
16:47 50.96 50.96 50.93 50.95 37.8K
16:48 50.92 50.92 50.91 50.91 19.8K
16:49 50.90 50.91 50.84 50.88 12.0K
16:50 50.90 50.90 50.80 50.80 26.1K
16:51 50.76 50.81 50.75 50.81 106.8K
16:52 50.80 50.87 50.79 50.79 20.4K
16:53 50.82 50.86 50.82 50.86 5.3K
16:54 50.88 50.88 50.78 50.78 8.5K
16:55 50.78 50.81 50.77 50.77 9.5K
16:56 50.81 50.87 50.79 50.87 8.3K
16:57 50.89 50.89 50.84 50.89 4.7K
16:58 50.90 50.90 50.85 50.90 4.6K
16:59 50.90 50.90 50.90 50.90 13.1K
17:00 50.83 50.84 50.83 50.83 10.5K
17:01 50.83 50.86 50.83 50.86 3.0K
17:02 50.84 50.88 50.84 50.88 6.2K
17:03 50.87 50.87 50.85 50.85 4.8K
17:04 50.84 50.86 50.83 50.86 9.2K
17:05 50.84 50.88 50.84 50.88 4.5K
17:06 50.88 50.88 50.83 50.85 5.4K
17:07 50.80 50.86 50.80 50.86 6.8K
17:08 50.87 50.87 50.79 50.79 68.8K
17:09 50.82 50.82 50.77 50.78 6.8K
17:10 50.80 50.82 50.80 50.82 7.4K
17:11 50.82 50.82 50.79 50.81 8.7K
17:12 50.81 50.81 50.79 50.79 9.8K
17:13 50.79 50.79 50.74 50.79 16.0K
17:14 50.76 50.80 50.76 50.80 7.6K
17:15 50.82 50.83 50.81 50.83 5.9K
17:16 50.85 50.86 50.82 50.83 4.6K
17:17 50.83 50.85 50.82 50.84 5.5K
17:18 50.86 50.92 50.86 50.91 31.9K
17:19 50.92 50.92 50.83 50.84 7.5K
17:20 50.82 50.85 50.81 50.85 6.1K
17:21 50.85 50.85 50.79 50.81 5.5K
17:22 50.83 50.83 50.66 50.72 79.6K
17:23 50.77 50.77 50.71 50.74 12.3K
17:24 50.70 50.74 50.68 50.68 6.5K
17:25 50.66 50.74 50.66 50.74 16.1K
17:26 50.70 50.73 50.70 50.73 10.2K
17:27 50.75 50.76 50.72 50.76 9.1K
17:28 50.75 50.76 50.74 50.74 10.9K
17:29 50.73 50.78 50.73 50.77 5.2K
17:30 50.67 50.72 50.65 50.72 36.3K
17:31 50.72 50.77 50.72 50.77 8.2K
17:32 50.78 50.79 50.78 50.79 4.6K
17:33 50.82 50.82 50.73 50.73 151.5K
17:34 50.72 50.75 50.72 50.74 11.9K
17:35 50.75 50.76 50.74 50.76 4.7K
17:36 50.75 50.75 50.72 50.73 4.6K
17:37 50.71 50.75 50.67 50.72 20.4K
17:38 50.71 50.72 50.71 50.72 5.6K
17:39 50.71 50.75 50.69 50.75 3.3K
17:40 50.75 50.76 50.75 50.76 4.7K
17:41 50.76 50.77 50.76 50.77 3.2K
17:42 50.74 50.81 50.74 50.79 17.3K
17:43 50.79 50.79 50.77 50.79 4.2K
17:44 50.79 50.82 50.79 50.82 11.0K
17:45 50.82 50.84 50.79 50.80 9.2K
17:46 50.81 50.82 50.80 50.80 3.8K
17:47 50.82 50.85 50.82 50.85 4.0K
17:48 50.85 50.85 50.78 50.79 8.6K
17:49 50.79 50.84 50.78 50.84 9.6K
17:50 50.85 50.87 50.85 50.86 5.6K
17:51 50.88 50.88 50.86 50.86 9.4K
17:52 50.86 50.87 50.83 50.83 10.5K
17:53 50.86 50.86 50.85 50.85 6.5K
17:54 50.85 50.86 50.83 50.85 3.9K
17:55 50.81 50.82 50.80 50.81 10.1K
17:56 50.81 50.82 50.80 50.81 6.3K
17:57 50.82 50.82 50.82 50.82 3.8K
17:58 50.82 50.84 50.82 50.84 6.8K
17:59 50.84 50.84 50.83 50.83 5.0K
18:00 50.80 50.82 50.74 50.74 19.3K
18:01 50.74 50.77 50.74 50.77 5.3K
18:02 50.76 50.81 50.76 50.81 22.9K
18:03 50.84 50.88 50.84 50.88 7.4K
18:04 50.92 50.95 50.92 50.95 51.0K
18:05 50.92 50.96 50.92 50.95 19.2K
18:06 50.96 50.96 50.91 50.92 21.9K
18:07 50.93 50.94 50.91 50.94 3.8K
18:08 50.94 50.98 50.90 50.98 13.7K
18:09 50.86 50.89 50.84 50.84 219.0K
18:10 50.84 50.84 50.84 50.84 1.9K
18:11 50.84 50.84 50.83 50.83 0.2K
18:12 50.84 50.84 50.81 50.81 1.9K
18:13 50.82 50.82 50.77 50.77 1.1K
18:14 50.80 50.82 50.80 50.80 0.9K
18:15 50.76 50.77 50.76 50.77 7.0K
18:16 50.77 50.80 50.77 50.80 11.7K
18:17 50.85 50.85 50.81 50.81 35.3K
18:18 50.82 50.83 50.82 50.83 0.4K
18:19 50.83 50.84 50.83 50.84 3.2K
18:20 50.86 50.86 50.82 50.83 0.7K
18:21 50.78 50.78 50.76 50.76 12.0K
18:22 50.75 50.77 50.74 50.74 0.5K
18:23 50.75 50.75 50.74 50.74 2.2K
18:24 50.74 50.74 50.71 50.71 5.7K
18:25 50.72 50.79 50.72 50.79 3.6K
18:26 50.78 50.78 50.75 50.75 7.2K
18:27 50.73 50.73 50.72 50.72 2.4K
18:28 50.73 50.73 50.72 50.72 3.5K
18:29 50.70 50.72 50.70 50.72 2.0K
18:30 50.70 50.73 50.70 50.73 7.9K
18:31 50.70 50.72 50.70 50.70 2.5K
18:32 50.70 50.71 50.70 50.70 3.2K
18:34 50.72 50.72 50.70 50.70 0.7K
18:35 50.70 50.71 50.67 50.67 7.1K
18:36 50.69 50.69 50.69 50.69 0.0K
18:37 50.72 50.72 50.72 50.72 2.0K
18:38 50.72 50.72 50.72 50.72 0.0K
18:39 50.72 50.72 50.72 50.72 0.1K
18:45 50.74 50.74 50.74 50.74 0.5K
18:46 50.74 50.74 50.74 50.74 0.0K
18:49 50.74 50.74 50.74 50.74 0.0K
19:04 50.74 50.74 50.74 50.74 3.0K
19:05 50.68 50.69 50.66 50.66 12.6K
19:06 50.72 50.74 50.72 50.73 45.4K
19:07 50.72 50.75 50.70 50.75 0.8K
19:08 50.80 50.81 50.80 50.81 3.3K
19:09 50.80 50.80 50.79 50.79 1.4K
19:10 50.82 50.82 50.78 50.79 3.7K
19:11 50.79 50.79 50.76 50.79 1.5K
19:13 50.78 50.78 50.78 50.78 0.0K
19:14 50.78 50.78 50.78 50.78 0.0K
19:15 50.78 50.78 50.77 50.77 0.4K
19:16 50.77 50.77 50.74 50.74 2.3K
19:17 50.77 50.77 50.76 50.76 8.1K
19:18 50.78 50.78 50.78 50.78 6.4K
19:19 50.79 50.79 50.79 50.79 0.3K
19:20 50.79 50.79 50.79 50.79 0.9K
19:21 50.77 50.79 50.77 50.79 0.1K
19:22 50.77 50.77 50.77 50.77 0.1K
19:23 50.77 50.79 50.77 50.79 3.6K
19:24 50.78 50.78 50.78 50.78 0.0K
19:25 50.79 50.79 50.77 50.79 0.0K
19:26 50.78 50.79 50.77 50.78 2.7K
19:27 50.77 50.79 50.77 50.79 0.1K
19:28 50.81 50.82 50.81 50.82 1.2K
19:29 50.82 50.82 50.82 50.82 10.2K
19:30 50.80 50.80 50.78 50.78 2.1K
19:31 50.78 50.80 50.78 50.78 10.6K
19:32 50.80 50.80 50.80 50.80 0.0K
19:33 50.78 50.78 50.78 50.78 0.0K
19:34 50.78 50.81 50.78 50.81 3.7K
19:35 50.82 50.83 50.82 50.83 8.3K
19:36 50.83 50.85 50.83 50.83 19.5K
19:37 50.83 50.83 50.83 50.83 0.1K
19:38 50.83 50.83 50.83 50.83 0.1K
19:39 50.84 50.84 50.84 50.84 0.1K
19:40 50.85 50.85 50.85 50.85 0.5K
19:41 50.84 50.87 50.84 50.86 5.1K
19:42 50.86 50.86 50.85 50.86 0.1K
19:43 50.86 50.86 50.85 50.85 0.5K
19:44 50.86 50.86 50.86 50.86 0.3K
19:45 50.86 50.86 50.86 50.86 0.0K
19:46 50.86 50.86 50.86 50.86 0.2K
19:47 50.86 50.86 50.86 50.86 0.1K
19:48 50.86 50.86 50.86 50.86 2.6K
19:49 50.86 50.86 50.86 50.86 0.0K
19:50 50.85 50.85 50.85 50.85 0.0K
19:51 50.85 50.86 50.85 50.85 0.4K
19:52 50.85 50.85 50.85 50.85 0.4K
19:53 50.86 50.86 50.85 50.85 6.8K
19:54 50.86 50.87 50.86 50.87 7.9K
19:55 50.87 50.87 50.87 50.87 1.5K
19:56 50.86 50.87 50.86 50.87 2.3K
19:57 50.87 50.87 50.87 50.87 0.0K
19:58 50.87 50.87 50.86 50.87 0.3K
19:59 50.87 50.87 50.87 50.87 0.1K
20:00 50.87 50.87 50.87 50.87 0.0K
20:01 50.87 50.87 50.86 50.86 1.4K
20:02 50.86 50.87 50.86 50.87 0.3K
20:03 50.86 50.87 50.86 50.87 2.2K
20:04 50.81 50.82 50.80 50.80 8.1K
20:05 50.82 50.82 50.78 50.82 5.1K
20:06 50.82 50.82 50.80 50.80 0.0K
20:07 50.83 50.83 50.80 50.83 0.8K
20:08 50.83 50.83 50.83 50.83 0.1K
20:09 50.81 50.81 50.81 50.81 0.1K
20:11 50.82 50.82 50.81 50.82 0.2K
20:12 50.82 50.82 50.82 50.82 1.2K
20:14 50.81 50.81 50.80 50.80 0.0K
20:15 50.78 50.78 50.78 50.78 0.1K
20:16 50.78 50.78 50.76 50.76 2.4K
20:17 50.78 50.78 50.76 50.76 0.9K
20:18 50.77 50.78 50.70 50.70 83.7K
20:19 50.70 50.70 50.70 50.70 1.3K
20:20 50.72 50.80 50.72 50.80 63.7K
20:21 50.79 50.79 50.79 50.79 0.1K
20:22 50.79 50.79 50.77 50.77 0.2K
20:23 50.79 50.79 50.79 50.79 0.0K
20:24 50.77 50.77 50.77 50.77 0.3K
20:25 50.78 50.78 50.78 50.78 1.1K
20:26 50.78 50.78 50.76 50.76 7.2K
20:27 50.76 50.76 50.76 50.76 0.1K
20:28 50.75 50.75 50.75 50.75 1.2K
20:29 50.75 50.75 50.75 50.75 0.0K
20:30 50.72 50.72 50.72 50.72 0.0K
20:31 50.72 50.75 50.72 50.75 0.2K
20:32 50.75 50.75 50.75 50.75 0.1K
20:33 50.73 50.73 50.73 50.73 0.8K
20:34 50.73 50.76 50.72 50.76 1.5K
20:35 50.76 50.76 50.76 50.76 0.1K
20:36 50.72 50.72 50.72 50.72 1.0K
20:37 50.75 50.75 50.75 50.75 0.0K
20:38 50.76 50.76 50.76 50.76 0.0K
20:39 50.82 50.82 50.82 50.82 100.0K
20:40 50.83 50.83 50.83 50.83 107.6K
20:41 50.82 50.82 50.78 50.78 8.7K
20:42 50.78 50.78 50.78 50.78 0.0K
20:43 50.78 50.78 50.78 50.78 2.0K
20:44 50.78 50.78 50.78 50.78 0.0K
20:46 50.76 50.76 50.73 50.73 1.2K
20:47 50.70 50.70 50.66 50.68 11.0K
20:48 50.66 50.66 50.65 50.66 4.4K
20:49 50.66 50.66 50.66 50.66 4.8K
20:50 50.67 50.67 50.65 50.65 4.1K
20:51 50.64 50.64 50.60 50.60 35.4K
20:52 50.60 50.61 50.60 50.60 3.9K
20:53 50.59 50.60 50.59 50.60 10.5K
20:54 50.61 50.61 50.58 50.58 4.8K
20:55 50.57 50.58 50.57 50.58 8.2K
20:56 50.58 50.58 50.52 50.52 58.0K
20:57 50.44 50.50 50.43 50.48 153.8K
20:58 50.49 50.54 50.49 50.50 0.8K
20:59 50.53 50.53 50.51 50.51 5.9K
21:00 50.51 50.55 50.51 50.55 3.1K
21:01 50.55 50.55 50.52 50.53 1.1K
21:02 50.53 50.53 50.53 50.53 1.6K
21:03 50.51 50.51 50.45 50.45 7.3K
21:04 50.45 50.45 50.33 50.33 120.5K
21:05 50.35 50.35 50.34 50.34 7.9K
21:06 50.34 50.37 50.34 50.37 15.1K
21:07 50.44 50.50 50.43 50.46 32.1K
21:08 50.38 50.47 50.38 50.47 54.0K
21:09 50.44 50.48 50.44 50.48 5.0K
21:10 50.48 50.48 50.48 50.48 1.4K
21:11 50.48 50.48 50.44 50.45 0.7K
21:12 50.48 50.48 50.48 50.48 0.1K
21:13 50.49 50.50 50.46 50.50 6.5K
21:14 50.51 50.51 50.48 50.48 0.6K
21:15 50.51 50.51 50.47 50.47 1.3K
21:16 50.47 50.50 50.47 50.47 0.7K
21:17 50.47 50.47 50.47 50.47 1.2K
21:18 50.47 50.47 50.47 50.47 1.3K
21:21 50.47 50.47 50.44 50.46 9.4K
21:22 50.44 50.46 50.44 50.46 0.5K
21:23 50.45 50.45 50.45 50.45 4.5K
21:24 50.43 50.45 50.43 50.45 6.0K
21:25 50.46 50.46 50.45 50.46 1.3K
21:26 50.46 50.46 50.46 50.46 0.0K
21:27 50.46 50.46 50.46 50.46 0.1K
21:28 50.46 50.46 50.46 50.46 0.1K
21:29 50.45 50.49 50.45 50.49 1.3K
21:30 50.49 50.49 50.49 50.49 0.2K
21:32 50.50 50.50 50.50 50.50 0.1K
21:33 50.51 50.51 50.50 50.50 0.5K
21:34 50.53 50.53 50.53 50.53 1.0K
21:35 50.53 50.53 50.50 50.50 4.3K
21:36 50.50 50.50 50.50 50.50 1.5K
21:37 50.49 50.49 50.46 50.48 14.9K
21:38 50.48 50.48 50.48 50.48 6.0K
21:39 50.50 50.50 50.50 50.50 1.5K
21:40 50.50 50.50 50.50 50.50 2.9K
21:41 50.48 50.49 50.48 50.49 17.0K
21:42 50.49 50.49 50.49 50.49 0.0K
21:43 50.49 50.49 50.47 50.47 12.6K
21:45 50.50 50.50 50.50 50.50 0.5K
21:47 50.52 50.52 50.52 50.52 0.0K
21:48 50.53 50.53 50.53 50.53 3.0K
21:49 50.53 50.53 50.50 50.50 0.8K
21:50 50.53 50.53 50.53 50.53 0.2K
21:51 50.54 50.54 50.54 50.54 0.8K
21:52 50.54 50.54 50.54 50.54 2.0K
21:53 50.54 50.54 50.53 50.53 1.1K
21:54 50.50 50.52 50.50 50.52 0.3K
21:55 50.50 50.50 50.50 50.50 0.7K
21:56 50.50 50.50 50.50 50.50 0.2K
21:57 50.51 50.51 50.50 50.50 0.7K
21:58 50.50 50.50 50.49 50.49 27.4K
21:59 50.50 50.50 50.48 50.48 6.7K
22:00 50.49 50.49 50.48 50.48 7.1K
22:02 50.48 50.48 50.48 50.48 0.5K
22:03 50.48 50.48 50.48 50.48 0.2K
22:04 50.48 50.50 50.48 50.50 0.0K
22:05 50.49 50.51 50.49 50.51 0.0K
22:07 50.51 50.51 50.48 50.48 0.2K
22:08 50.48 50.48 50.48 50.48 1.0K
22:09 50.51 50.51 50.50 50.50 0.1K
22:10 50.51 50.51 50.51 50.51 0.0K
22:11 50.51 50.51 50.51 50.51 3.4K
22:12 50.52 50.52 50.52 50.52 0.1K
22:13 50.52 50.52 50.51 50.52 0.1K
22:14 50.52 50.55 50.52 50.55 1.2K
22:15 50.56 50.56 50.56 50.56 1.1K
22:16 50.56 50.56 50.55 50.55 0.1K
22:17 50.54 50.54 50.54 50.54 1.1K
22:18 50.54 50.54 50.54 50.54 1.0K
22:19 50.53 50.53 50.53 50.53 2.9K
22:20 50.54 50.54 50.48 50.48 36.7K
22:22 50.50 50.52 50.50 50.52 1.2K
22:24 50.52 50.52 50.47 50.47 28.5K
22:26 50.46 50.46 50.45 50.45 15.0K
22:27 50.45 50.45 50.45 50.45 0.0K
22:28 50.44 50.47 50.44 50.47 6.4K
22:29 50.47 50.47 50.44 50.44 5.0K
22:30 50.46 50.47 50.46 50.47 1.0K
22:31 50.47 50.48 50.47 50.48 0.9K
22:32 50.45 50.45 50.45 50.45 4.2K
22:33 50.48 50.48 50.48 50.48 0.0K
22:34 50.45 50.48 50.45 50.48 0.5K
22:36 50.48 50.48 50.48 50.48 4.9K
22:37 50.49 50.49 50.49 50.49 0.2K
22:38 50.49 50.49 50.49 50.49 0.3K
22:39 50.49 50.49 50.48 50.48 4.8K
22:40 50.48 50.48 50.45 50.45 0.0K
22:41 50.45 50.45 50.45 50.45 1.0K
22:42 50.44 50.44 50.44 50.44 4.0K
22:43 50.47 50.47 50.47 50.47 0.0K
22:44 50.47 50.47 50.47 50.47 0.1K
22:45 50.47 50.47 50.47 50.47 0.1K
22:46 50.47 50.47 50.47 50.47 2.0K
22:47 50.48 50.48 50.48 50.48 10.0K
22:48 50.48 50.48 50.48 50.48 0.3K
22:49 50.47 50.48 50.47 50.48 1.4K
22:50 50.48 50.48 50.47 50.47 0.2K
22:51 50.48 50.48 50.48 50.48 0.0K
22:52 50.48 50.48 50.48 50.48 1.2K
22:53 50.49 50.49 50.49 50.49 6.3K
22:54 50.49 50.49 50.49 50.49 4.0K
22:55 50.48 50.50 50.48 50.50 49.8K
22:57 50.52 50.52 50.52 50.52 2.0K
22:58 50.52 50.52 50.52 50.52 0.0K
23:00 50.50 50.50 50.49 50.49 33.2K
23:01 50.50 50.50 50.49 50.49 23.8K
23:02 50.50 50.50 50.50 50.50 0.4K
23:03 50.49 50.50 50.49 50.50 0.8K
23:04 50.50 50.50 50.50 50.50 0.0K
23:05 50.50 50.50 50.49 50.50 4.5K
23:07 50.50 50.50 50.50 50.50 5.0K
23:08 50.50 50.51 50.50 50.51 7.4K
23:09 50.52 50.52 50.52 50.52 4.0K
23:10 50.52 50.52 50.52 50.52 0.0K
23:11 50.52 50.52 50.52 50.52 0.0K
23:12 50.52 50.52 50.52 50.52 0.0K
23:14 50.52 50.52 50.52 50.52 0.0K
23:15 50.52 50.52 50.52 50.52 0.2K
23:16 50.52 50.52 50.52 50.52 1.0K
23:19 50.51 50.51 50.51 50.51 0.3K
23:20 50.51 50.51 50.51 50.51 0.0K
23:21 50.51 50.51 50.50 50.50 3.0K
23:22 50.51 50.51 50.51 50.51 0.3K
23:23 50.49 50.49 50.49 50.49 0.1K
23:24 50.49 50.51 50.49 50.51 21.4K
23:25 50.51 50.51 50.51 50.51 1.1K
23:27 50.49 50.49 50.49 50.49 1.5K
23:29 50.50 50.50 50.50 50.50 0.0K
23:30 50.49 50.49 50.49 50.49 6.8K
23:31 50.49 50.49 50.49 50.49 0.5K
23:32 50.47 50.47 50.47 50.47 1.0K
23:33 50.47 50.47 50.47 50.47 6.4K
23:34 50.47 50.47 50.44 50.44 9.2K
23:35 50.47 50.47 50.43 50.43 3.9K
23:36 50.43 50.43 50.42 50.42 0.1K
23:37 50.43 50.45 50.43 50.43 5.0K
23:38 50.46 50.48 50.46 50.48 2.3K
23:39 50.48 50.48 50.44 50.44 11.7K
23:40 50.43 50.43 50.42 50.42 50.5K
23:41 50.41 50.41 50.41 50.41 0.5K
23:42 50.42 50.44 50.42 50.44 0.2K
23:43 50.45 50.46 50.45 50.46 2.1K
23:44 50.46 50.47 50.45 50.45 4.0K
23:45 50.46 50.46 50.44 50.44 4.0K
23:46 50.40 50.43 50.40 50.43 6.4K
23:47 50.41 50.41 50.41 50.41 5.6K
23:48 50.43 50.43 50.43 50.43 0.5K
23:49 50.43 50.43 50.43 50.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available