ALROSA

ALRS
🏛️ russian-federation →
40.60
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 50.44 50.44 50.44 50.44 5.6K
07:00 50.46 50.62 50.46 50.62 9.6K
07:01 50.55 50.58 50.51 50.58 6.1K
07:02 50.59 50.63 50.55 50.61 3.7K
07:03 50.56 50.65 50.56 50.65 0.6K
07:04 50.68 50.74 50.67 50.67 58.9K
07:05 50.66 50.66 50.57 50.57 17.9K
07:06 50.57 50.65 50.57 50.61 7.8K
07:07 50.65 50.65 50.61 50.64 2.0K
07:08 50.66 50.67 50.66 50.67 3.6K
07:09 50.62 50.62 50.62 50.62 0.0K
07:10 50.62 50.68 50.62 50.68 2.5K
07:11 50.68 50.68 50.68 50.68 4.2K
07:12 50.67 50.67 50.66 50.66 1.1K
07:13 50.67 50.67 50.62 50.62 14.7K
07:14 50.62 50.62 50.58 50.58 2.6K
07:16 50.60 50.60 50.60 50.60 1.2K
07:17 50.62 50.62 50.62 50.62 4.6K
07:18 50.62 50.62 50.60 50.60 8.6K
07:20 50.61 50.65 50.61 50.65 3.0K
07:21 50.65 50.65 50.62 50.62 0.2K
07:22 50.65 50.66 50.65 50.66 3.1K
07:23 50.68 50.70 50.68 50.70 20.9K
07:24 50.70 50.70 50.70 50.70 0.0K
07:25 50.69 50.69 50.69 50.69 0.1K
07:26 50.68 50.68 50.66 50.68 0.1K
07:27 50.69 50.71 50.69 50.71 7.1K
07:28 50.72 50.72 50.71 50.71 14.0K
07:29 50.71 50.71 50.69 50.69 0.2K
07:30 50.70 50.70 50.70 50.70 0.5K
07:31 50.70 50.71 50.70 50.71 0.1K
07:32 50.71 50.71 50.71 50.71 1.8K
07:33 50.71 50.71 50.71 50.71 0.1K
07:34 50.70 50.70 50.70 50.70 1.8K
07:35 50.69 50.70 50.69 50.70 4.0K
07:36 50.69 50.69 50.69 50.69 0.0K
07:37 50.70 50.70 50.70 50.70 0.0K
07:38 50.70 50.70 50.70 50.70 1.0K
07:40 50.70 50.70 50.70 50.70 0.0K
07:41 50.74 50.80 50.74 50.79 60.1K
07:42 50.79 50.79 50.74 50.74 0.1K
07:43 50.79 50.80 50.76 50.76 1.3K
07:44 50.75 50.79 50.75 50.76 0.2K
07:45 50.79 50.79 50.79 50.79 1.0K
07:46 50.79 50.79 50.76 50.76 14.7K
07:47 50.75 50.76 50.74 50.76 5.4K
07:48 50.77 50.77 50.77 50.77 0.1K
07:49 50.78 50.79 50.78 50.79 0.4K
07:50 50.76 50.79 50.76 50.79 7.4K
07:51 50.79 50.79 50.78 50.78 0.1K
07:52 50.74 50.74 50.74 50.74 0.4K
07:53 50.78 50.78 50.72 50.72 0.1K
07:54 50.76 50.76 50.72 50.72 0.0K
07:55 50.72 50.72 50.72 50.72 0.1K
07:56 50.73 50.73 50.73 50.73 0.0K
07:57 50.74 50.74 50.72 50.72 1.6K
07:59 50.72 50.72 50.72 50.72 0.1K
08:00 50.73 50.73 50.73 50.73 0.0K
08:01 50.80 50.81 50.80 50.81 5.9K
08:02 50.82 50.86 50.82 50.86 20.0K
08:03 50.87 50.89 50.87 50.87 9.5K
08:05 50.89 50.89 50.89 50.89 0.3K
08:06 50.87 50.89 50.87 50.88 11.2K
08:07 50.89 50.89 50.87 50.89 0.4K
08:09 50.87 50.89 50.87 50.89 0.8K
08:10 50.89 50.89 50.89 50.89 0.1K
08:11 50.89 50.89 50.88 50.88 10.3K
08:12 50.93 50.93 50.87 50.87 10.4K
08:13 50.90 50.90 50.90 50.90 0.1K
08:14 50.92 50.93 50.90 50.93 2.2K
08:15 50.90 50.93 50.90 50.90 0.6K
08:16 50.87 50.87 50.84 50.84 1.6K
08:17 50.85 50.86 50.85 50.86 0.0K
08:18 50.86 50.87 50.86 50.87 0.1K
08:19 50.87 50.87 50.87 50.87 0.2K
08:20 50.87 50.87 50.87 50.87 0.0K
08:21 50.87 50.91 50.87 50.91 0.7K
08:22 50.91 50.92 50.91 50.92 2.6K
08:23 50.92 50.92 50.92 50.92 0.0K
08:24 50.92 50.92 50.92 50.92 4.5K
08:25 50.92 50.92 50.90 50.90 0.3K
08:26 50.92 50.92 50.90 50.90 3.6K
08:27 50.87 50.90 50.87 50.90 0.4K
08:28 50.87 50.90 50.87 50.90 2.0K
08:29 50.90 50.90 50.90 50.90 2.1K
08:30 50.90 50.90 50.86 50.86 1.4K
08:31 50.85 50.85 50.84 50.85 13.5K
08:32 50.85 50.85 50.85 50.85 0.1K
08:33 50.86 50.86 50.86 50.86 0.3K
08:34 50.90 50.90 50.90 50.90 0.0K
08:36 50.90 50.90 50.87 50.90 0.1K
08:37 50.91 50.92 50.90 50.90 8.2K
08:38 50.92 50.92 50.92 50.92 2.0K
08:39 50.91 50.97 50.91 50.95 95.9K
08:40 50.95 50.95 50.93 50.93 0.1K
08:41 50.95 50.95 50.95 50.95 2.9K
08:42 50.95 50.95 50.95 50.95 0.6K
08:43 50.95 50.95 50.91 50.91 3.2K
08:44 50.93 50.93 50.93 50.93 0.3K
08:45 50.93 50.93 50.89 50.91 0.4K
08:47 50.91 50.91 50.88 50.88 0.3K
08:48 50.91 50.91 50.91 50.91 0.4K
08:49 50.91 50.91 50.91 50.91 0.0K
08:50 50.91 50.91 50.91 50.91 0.1K
08:51 50.88 50.88 50.88 50.88 5.0K
08:52 50.88 50.90 50.88 50.90 0.2K
08:53 50.89 50.90 50.89 50.90 3.7K
08:54 50.90 50.90 50.90 50.90 2.9K
08:55 50.90 50.90 50.87 50.87 6.1K
08:56 50.87 50.90 50.87 50.90 0.2K
08:57 50.87 50.87 50.87 50.87 3.1K
08:58 50.86 50.86 50.86 50.86 0.5K
08:59 50.87 50.87 50.87 50.87 1.5K
09:00 50.83 50.87 50.81 50.87 11.7K
09:01 50.82 50.83 50.81 50.83 13.0K
09:02 50.83 50.83 50.83 50.83 0.1K
09:03 50.83 50.86 50.83 50.86 3.3K
09:05 50.85 50.87 50.85 50.87 2.3K
09:06 50.87 50.87 50.85 50.87 11.2K
09:07 50.86 50.86 50.86 50.86 0.0K
09:08 50.85 50.86 50.85 50.85 1.5K
09:09 50.84 50.84 50.83 50.83 2.2K
09:10 50.86 50.86 50.85 50.85 2.0K
09:11 50.86 50.86 50.85 50.85 4.7K
09:12 50.86 50.90 50.86 50.90 10.3K
09:13 50.87 50.90 50.87 50.90 6.7K
09:14 50.90 50.90 50.88 50.88 0.5K
09:15 50.90 50.90 50.87 50.90 2.0K
09:16 50.90 50.94 50.88 50.94 6.1K
09:17 50.94 50.94 50.92 50.94 2.9K
09:18 50.95 50.95 50.93 50.94 2.9K
09:19 50.95 50.95 50.92 50.92 1.3K
09:20 50.92 50.92 50.92 50.92 0.2K
09:21 50.92 50.92 50.91 50.91 8.7K
09:22 50.92 50.93 50.92 50.93 5.2K
09:23 50.94 50.94 50.89 50.92 2.2K
09:24 50.89 50.89 50.87 50.87 0.1K
09:25 50.89 50.89 50.89 50.89 3.0K
09:26 50.87 50.89 50.87 50.89 0.4K
09:27 50.89 50.89 50.86 50.86 4.4K
09:28 50.87 50.88 50.86 50.87 11.1K
09:29 50.86 50.86 50.85 50.85 1.7K
09:30 50.86 50.86 50.86 50.86 2.0K
09:31 50.89 50.90 50.89 50.90 2.3K
09:32 50.91 50.91 50.90 50.90 0.5K
09:33 50.90 50.90 50.89 50.90 6.2K
09:34 50.92 50.92 50.90 50.92 3.9K
09:35 50.92 50.92 50.92 50.92 0.0K
09:36 50.92 50.92 50.92 50.92 0.2K
09:37 50.92 50.92 50.91 50.91 0.1K
09:38 50.90 50.92 50.90 50.92 1.0K
09:39 50.92 50.93 50.92 50.93 1.1K
09:40 50.93 50.93 50.93 50.93 2.9K
09:41 50.93 50.93 50.90 50.90 2.7K
09:42 50.93 50.93 50.90 50.91 3.4K
09:43 50.91 50.91 50.91 50.91 0.2K
09:44 50.91 50.92 50.91 50.92 1.0K
09:45 50.92 50.94 50.92 50.94 2.6K
09:46 50.92 50.94 50.92 50.92 1.1K
09:47 50.94 50.94 50.92 50.92 0.5K
09:48 50.92 50.94 50.92 50.92 0.7K
09:49 50.92 50.92 50.90 50.92 0.3K
09:50 50.92 50.92 50.92 50.92 2.1K
09:51 50.90 50.92 50.90 50.92 14.4K
09:52 50.90 50.92 50.90 50.92 6.3K
09:53 50.92 50.92 50.90 50.90 3.6K
09:54 50.92 50.92 50.90 50.90 2.8K
09:55 50.92 50.95 50.91 50.91 16.6K
09:56 50.97 51.03 50.97 51.03 88.3K
09:57 51.08 51.09 50.98 51.00 16.6K
09:58 51.00 51.03 51.00 51.03 2.5K
09:59 51.03 51.09 51.02 51.09 3.4K
10:00 51.07 51.12 51.07 51.08 16.2K
10:01 51.10 51.10 51.01 51.01 18.7K
10:02 51.00 51.03 51.00 51.01 21.3K
10:03 51.01 51.01 51.00 51.00 16.8K
10:04 50.95 50.97 50.91 50.97 30.7K
10:05 51.00 51.00 50.99 51.00 5.7K
10:06 51.02 51.06 51.02 51.05 16.4K
10:07 51.04 51.06 51.02 51.06 51.1K
10:08 51.03 51.06 51.02 51.02 5.2K
10:09 51.04 51.04 50.98 50.98 4.4K
10:10 50.99 50.99 50.96 50.96 9.1K
10:11 50.96 50.96 50.95 50.95 0.2K
10:12 50.98 50.98 50.95 50.97 11.9K
10:13 50.97 50.98 50.95 50.97 14.3K
10:14 51.00 51.04 51.00 51.04 28.0K
10:15 51.01 51.03 51.01 51.03 14.9K
10:16 51.03 51.03 51.00 51.00 13.4K
10:17 50.97 51.00 50.95 51.00 3.1K
10:18 51.00 51.00 51.00 51.00 6.4K
10:19 51.00 51.02 51.00 51.01 0.6K
10:20 51.06 51.06 51.00 51.06 6.2K
10:21 51.02 51.02 50.99 50.99 16.6K
10:22 50.97 50.99 50.97 50.98 20.2K
10:23 50.99 50.99 50.97 50.98 5.0K
10:24 50.98 50.98 50.97 50.98 3.0K
10:25 50.99 51.00 50.95 50.95 32.3K
10:26 50.94 50.94 50.93 50.93 23.8K
10:27 50.88 50.90 50.88 50.90 18.4K
10:28 50.88 50.88 50.85 50.85 52.9K
10:29 50.86 50.86 50.85 50.86 0.6K
10:30 50.86 50.89 50.84 50.85 21.5K
10:31 50.86 50.86 50.86 50.86 21.4K
10:32 50.89 50.91 50.89 50.91 1.6K
10:33 50.91 50.91 50.87 50.88 1.5K
10:34 50.91 50.94 50.91 50.94 4.2K
10:35 50.92 50.94 50.92 50.94 26.2K
10:36 50.94 50.97 50.94 50.97 6.0K
10:37 50.98 50.98 50.90 50.90 2.0K
10:38 50.90 50.93 50.90 50.93 0.8K
10:39 50.90 50.95 50.90 50.92 2.9K
10:40 50.92 50.96 50.92 50.96 1.0K
10:41 50.93 50.93 50.93 50.93 1.6K
10:42 50.93 50.95 50.92 50.92 1.6K
10:43 50.92 50.94 50.89 50.93 11.0K
10:44 50.93 50.93 50.93 50.93 0.0K
10:45 50.88 50.92 50.88 50.92 0.9K
10:46 50.89 50.89 50.87 50.89 0.2K
10:47 50.89 50.89 50.89 50.89 0.1K
10:48 50.85 50.87 50.83 50.83 6.0K
10:49 50.84 50.84 50.73 50.77 113.6K
10:50 50.77 50.77 50.75 50.76 9.1K
10:51 50.69 50.73 50.69 50.73 120.2K
10:52 50.72 50.73 50.72 50.73 9.1K
10:53 50.74 50.74 50.70 50.70 8.6K
10:54 50.69 50.69 50.68 50.68 4.7K
10:55 50.70 50.74 50.70 50.74 8.2K
10:56 50.75 50.76 50.75 50.76 0.6K
10:57 50.75 50.76 50.74 50.75 2.4K
10:58 50.74 50.83 50.74 50.83 132.4K
10:59 50.82 50.82 50.81 50.82 13.2K
11:00 50.79 50.81 50.79 50.79 3.1K
11:01 50.78 50.78 50.78 50.78 0.2K
11:02 50.77 50.77 50.75 50.75 1.5K
11:03 50.74 50.74 50.74 50.74 4.0K
11:04 50.73 50.73 50.70 50.71 9.4K
11:05 50.74 50.75 50.72 50.75 0.3K
11:06 50.76 50.79 50.76 50.78 1.7K
11:07 50.78 50.78 50.78 50.78 2.6K
11:08 50.77 50.77 50.75 50.75 0.7K
11:09 50.79 50.79 50.79 50.79 1.1K
11:10 50.74 50.74 50.71 50.72 3.9K
11:11 50.74 50.75 50.74 50.75 3.4K
11:12 50.75 50.78 50.75 50.75 2.6K
11:13 50.75 50.75 50.73 50.73 2.4K
11:14 50.73 50.73 50.72 50.73 0.4K
11:15 50.73 50.73 50.72 50.72 1.7K
11:16 50.72 50.75 50.72 50.74 25.0K
11:17 50.73 50.74 50.73 50.74 1.3K
11:18 50.73 50.75 50.73 50.74 8.3K
11:19 50.74 50.75 50.73 50.73 4.6K
11:20 50.75 50.75 50.75 50.75 0.0K
11:21 50.75 50.75 50.75 50.75 0.1K
11:22 50.75 50.75 50.72 50.74 4.2K
11:23 50.72 50.74 50.72 50.74 1.2K
11:24 50.72 50.74 50.72 50.74 0.4K
11:25 50.75 50.75 50.71 50.71 10.5K
11:26 50.72 50.75 50.72 50.74 0.2K
11:27 50.75 50.75 50.74 50.74 0.4K
11:28 50.73 50.73 50.72 50.73 0.2K
11:30 50.73 50.73 50.72 50.73 0.2K
11:31 50.71 50.73 50.71 50.72 1.1K
11:32 50.74 50.75 50.74 50.74 0.7K
11:33 50.73 50.74 50.73 50.74 0.4K
11:34 50.74 50.74 50.71 50.71 3.5K
11:35 50.72 50.72 50.69 50.69 8.6K
11:36 50.70 50.74 50.68 50.74 1.3K
11:37 50.74 50.74 50.71 50.71 2.3K
11:38 50.71 50.71 50.70 50.70 0.5K
11:40 50.71 50.71 50.70 50.71 0.9K
11:41 50.71 50.71 50.68 50.68 23.7K
11:42 50.69 50.70 50.69 50.70 1.4K
11:43 50.69 50.69 50.65 50.65 8.6K
11:44 50.64 50.68 50.64 50.68 1.4K
11:45 50.69 50.69 50.69 50.69 0.2K
11:46 50.70 50.72 50.70 50.72 26.8K
11:47 50.72 50.75 50.72 50.75 28.5K
11:48 50.74 50.75 50.74 50.75 1.4K
11:49 50.75 50.75 50.75 50.75 12.6K
11:50 50.81 50.81 50.78 50.78 33.1K
11:51 50.79 50.79 50.77 50.79 4.8K
11:52 50.79 50.80 50.76 50.80 10.2K
11:53 50.80 50.80 50.77 50.77 6.7K
11:54 50.77 50.77 50.77 50.77 0.3K
11:55 50.77 50.78 50.77 50.78 11.4K
11:56 50.79 50.79 50.79 50.79 15.5K
11:57 50.80 50.80 50.80 50.80 0.0K
11:58 50.79 50.80 50.79 50.79 2.8K
11:59 50.79 50.82 50.79 50.82 6.6K
12:00 50.81 50.82 50.81 50.82 2.1K
12:01 50.82 50.82 50.81 50.82 6.3K
12:02 50.82 50.82 50.79 50.79 4.4K
12:03 50.81 50.81 50.78 50.78 5.8K
12:04 50.80 50.80 50.80 50.80 5.0K
12:05 50.78 50.80 50.78 50.80 2.0K
12:06 50.80 50.80 50.77 50.78 8.0K
12:07 50.77 50.78 50.77 50.78 3.0K
12:08 50.77 50.77 50.77 50.77 0.2K
12:09 50.74 50.74 50.70 50.71 33.1K
12:10 50.75 50.75 50.73 50.73 3.3K
12:11 50.78 50.78 50.73 50.73 10.7K
12:12 50.72 50.74 50.72 50.73 0.7K
12:13 50.73 50.76 50.73 50.73 3.0K
12:14 50.74 50.75 50.73 50.73 5.4K
12:15 50.74 50.77 50.74 50.77 11.4K
12:16 50.78 50.78 50.77 50.77 10.5K
12:17 50.77 50.78 50.76 50.76 1.4K
12:18 50.78 50.78 50.78 50.78 0.0K
12:19 50.76 50.76 50.75 50.75 0.0K
12:20 50.75 50.75 50.73 50.73 2.0K
12:21 50.71 50.77 50.71 50.77 30.1K
12:22 50.71 50.73 50.71 50.73 10.0K
12:23 50.76 50.76 50.73 50.73 2.5K
12:24 50.73 50.73 50.72 50.72 2.7K
12:25 50.74 50.74 50.70 50.70 10.1K
12:26 50.71 50.75 50.71 50.75 10.1K
12:27 50.75 50.80 50.75 50.79 22.4K
12:28 50.78 50.91 50.78 50.90 52.7K
12:29 50.91 50.91 50.85 50.89 7.5K
12:30 50.91 50.92 50.89 50.89 7.3K
12:31 50.92 51.07 50.92 51.04 146.9K
12:32 51.03 51.06 51.03 51.04 7.2K
12:33 51.05 51.06 51.02 51.06 6.1K
12:34 51.05 51.07 51.05 51.05 8.8K
12:35 51.10 51.10 51.05 51.05 25.5K
12:36 51.00 51.12 51.00 51.12 66.3K
12:37 51.13 51.15 51.13 51.15 22.8K
12:38 51.15 51.15 51.13 51.13 11.9K
12:39 51.14 51.15 51.13 51.13 2.7K
12:40 51.16 51.24 51.16 51.22 51.9K
12:41 51.22 51.30 51.22 51.27 47.5K
12:42 51.27 51.28 51.21 51.21 14.3K
12:43 51.27 51.30 51.27 51.28 15.9K
12:44 51.27 51.32 51.21 51.21 24.9K
12:45 51.22 51.26 51.22 51.26 15.6K
12:46 51.24 51.24 51.15 51.20 130.3K
12:47 51.16 51.16 51.10 51.10 39.3K
12:48 51.12 51.13 51.11 51.12 1.9K
12:49 51.10 51.10 51.06 51.07 46.4K
12:50 51.10 51.12 51.08 51.10 4.7K
12:51 51.11 51.11 51.04 51.04 20.6K
12:52 51.04 51.06 51.04 51.05 12.9K
12:53 50.98 50.98 50.93 50.93 49.3K
12:54 50.93 51.00 50.93 50.97 2.9K
12:55 50.94 51.01 50.94 51.01 3.9K
12:56 51.05 51.05 51.00 51.02 18.2K
12:57 51.02 51.03 51.00 51.01 1.0K
12:58 51.03 51.08 51.02 51.08 8.2K
12:59 51.06 51.06 51.05 51.05 0.2K
13:00 51.11 51.23 51.11 51.16 48.9K
13:01 51.17 51.21 51.17 51.21 33.0K
13:02 51.23 51.23 51.17 51.20 42.0K
13:03 51.21 51.24 51.20 51.23 31.2K
13:04 51.20 51.21 51.19 51.19 16.1K
13:05 51.18 51.18 51.14 51.14 0.7K
13:06 51.15 51.17 51.10 51.10 31.6K
13:07 51.12 51.12 51.10 51.10 0.5K
13:08 51.07 51.09 51.07 51.09 15.7K
13:09 51.09 51.09 51.05 51.05 3.6K
13:10 51.07 51.07 51.06 51.06 27.9K
13:11 51.06 51.06 51.03 51.03 6.9K
13:12 51.04 51.08 51.04 51.06 1.4K
13:13 51.05 51.05 51.00 51.00 25.1K
13:14 51.02 51.05 51.02 51.05 15.2K
13:15 51.07 51.10 51.04 51.10 14.9K
13:16 51.10 51.12 51.09 51.09 4.1K
13:17 51.02 51.05 51.01 51.01 1.0K
13:18 51.03 51.04 51.01 51.01 9.9K
13:19 51.03 51.08 51.00 51.08 5.7K
13:20 51.09 51.10 51.08 51.08 21.6K
13:21 51.08 51.15 51.08 51.15 6.0K
13:22 51.15 51.18 51.15 51.18 2.1K
13:23 51.17 51.19 51.12 51.15 9.8K
13:24 51.11 51.14 51.11 51.14 0.3K
13:25 51.11 51.14 51.11 51.14 8.2K
13:26 51.11 51.14 51.10 51.14 3.0K
13:27 51.14 51.14 51.09 51.09 11.6K
13:28 51.08 51.13 51.08 51.13 130.4K
13:29 51.15 51.16 51.09 51.09 7.9K
13:30 51.10 51.13 51.06 51.06 116.6K
13:31 51.04 51.11 51.03 51.07 47.4K
13:32 51.08 51.20 51.08 51.15 35.7K
13:33 51.13 51.21 51.13 51.14 27.0K
13:34 51.12 51.13 51.01 51.04 122.9K
13:35 51.07 51.08 51.01 51.01 19.9K
13:36 51.00 51.00 50.90 50.90 23.9K
13:37 50.91 50.91 50.83 50.83 58.9K
13:38 50.82 50.90 50.82 50.82 41.2K
13:39 50.88 50.92 50.88 50.92 35.7K
13:40 50.90 50.91 50.84 50.84 5.3K
13:41 50.85 50.88 50.82 50.86 6.1K
13:42 50.86 50.87 50.84 50.84 6.3K
13:43 50.82 50.95 50.82 50.94 49.1K
13:44 50.95 50.99 50.95 50.97 13.6K
13:45 50.98 51.08 50.98 51.02 106.6K
13:46 51.01 51.03 51.01 51.01 4.4K
13:47 51.04 51.04 51.02 51.02 1.1K
13:48 51.02 51.06 51.02 51.04 7.2K
13:49 51.04 51.05 51.02 51.03 0.5K
13:50 51.05 51.08 51.05 51.06 103.9K
13:51 51.06 51.06 51.01 51.01 2.7K
13:52 51.07 51.08 51.05 51.05 7.5K
13:53 51.15 51.15 51.15 51.15 12.5K
13:54 51.18 51.18 51.11 51.11 2.2K
13:55 51.10 51.11 51.08 51.08 8.3K
13:56 51.07 51.10 51.07 51.09 9.0K
13:57 51.04 51.07 51.01 51.06 118.7K
13:58 51.07 51.07 51.02 51.03 11.0K
13:59 51.03 51.06 51.03 51.06 6.2K
14:00 51.09 51.13 51.07 51.11 29.9K
14:01 51.10 51.11 51.10 51.11 0.0K
14:02 51.11 51.11 51.07 51.10 12.0K
14:03 51.13 51.13 51.13 51.13 9.0K
14:04 51.12 51.13 51.12 51.13 3.8K
14:05 51.13 51.14 51.13 51.14 19.9K
14:06 51.14 51.14 51.11 51.13 3.7K
14:07 51.13 51.13 51.13 51.13 10.0K
14:08 51.16 51.17 51.14 51.17 17.9K
14:09 51.17 51.18 51.16 51.16 8.1K
14:10 51.18 51.18 51.13 51.13 9.4K
14:11 51.15 51.15 51.13 51.14 3.1K
14:12 51.13 51.14 51.13 51.14 1.0K
14:13 51.17 51.17 51.13 51.14 14.4K
14:14 51.15 51.17 51.15 51.15 3.2K
14:15 51.15 51.17 51.11 51.14 37.2K
14:16 51.13 51.14 51.12 51.12 1.7K
14:17 51.14 51.14 51.08 51.08 27.8K
14:18 51.08 51.08 51.07 51.08 6.8K
14:19 51.08 51.09 51.07 51.09 2.3K
14:20 51.09 51.16 51.09 51.15 8.9K
14:21 51.15 51.16 51.15 51.16 1.1K
14:22 51.17 51.18 51.17 51.18 1.7K
14:23 51.17 51.18 51.15 51.18 12.1K
14:24 51.19 51.20 51.17 51.19 4.6K
14:25 51.20 51.20 51.19 51.20 44.4K
14:26 51.20 51.20 51.20 51.20 11.4K
14:27 51.19 51.20 51.18 51.18 2.1K
14:28 51.19 51.20 51.19 51.20 3.5K
14:29 51.20 51.20 51.19 51.19 1.7K
14:30 51.18 51.25 51.18 51.25 15.8K
14:31 51.24 51.29 51.24 51.29 24.6K
14:32 51.24 51.26 51.24 51.26 14.6K
14:33 51.27 51.30 51.27 51.29 12.4K
14:34 51.29 51.35 51.27 51.35 49.0K
14:35 51.36 51.38 51.36 51.37 33.6K
14:36 51.38 51.38 51.35 51.35 38.1K
14:37 51.38 51.44 51.37 51.44 111.9K
14:38 51.44 51.44 51.40 51.40 11.7K
14:39 51.40 51.40 51.35 51.35 17.8K
14:40 51.35 51.35 51.33 51.34 16.9K
14:41 51.34 51.39 51.34 51.39 23.2K
14:42 51.40 51.40 51.38 51.38 8.9K
14:43 51.38 51.38 51.34 51.34 13.5K
14:44 51.34 51.34 51.33 51.33 0.9K
14:45 51.35 51.35 51.33 51.33 9.7K
14:46 51.32 51.33 51.30 51.32 14.4K
14:47 51.35 51.35 51.31 51.33 15.3K
14:48 51.29 51.33 51.29 51.33 4.6K
14:49 51.30 51.33 51.29 51.33 7.8K
14:50 51.31 51.31 51.30 51.31 1.2K
14:51 51.32 51.38 51.32 51.37 69.7K
14:52 51.35 51.37 51.33 51.33 47.2K
14:53 51.33 51.37 51.33 51.35 4.1K
14:54 51.36 51.37 51.34 51.35 9.8K
14:55 51.35 51.37 51.35 51.36 5.2K
14:56 51.33 51.36 51.33 51.34 8.7K
14:57 51.32 51.32 51.30 51.30 5.7K
14:58 51.30 51.31 51.30 51.30 17.8K
14:59 51.31 51.31 51.30 51.30 5.4K
15:00 51.32 51.32 51.30 51.30 21.1K
15:01 51.30 51.30 51.30 51.30 5.3K
15:02 51.29 51.30 51.29 51.29 12.1K
15:03 51.35 51.35 51.33 51.33 13.1K
15:04 51.31 51.36 51.31 51.36 8.7K
15:05 51.35 51.35 51.32 51.35 2.3K
15:06 51.34 51.34 51.32 51.33 0.7K
15:07 51.32 51.34 51.30 51.34 8.7K
15:08 51.29 51.31 51.29 51.30 14.6K
15:09 51.29 51.33 51.29 51.33 5.6K
15:10 51.34 51.34 51.33 51.34 8.0K
15:11 51.34 51.34 51.29 51.34 13.8K
15:12 51.32 51.33 51.31 51.33 3.9K
15:13 51.31 51.33 51.31 51.33 0.2K
15:14 51.30 51.31 51.30 51.31 1.1K
15:15 51.30 51.31 51.29 51.31 1.1K
15:16 51.31 51.31 51.30 51.30 1.1K
15:17 51.29 51.33 51.29 51.33 64.5K
15:18 51.33 51.33 51.30 51.30 10.1K
15:19 51.30 51.33 51.30 51.32 0.9K
15:20 51.30 51.34 51.30 51.34 8.5K
15:21 51.38 51.38 51.29 51.37 58.2K
15:22 51.37 51.39 51.36 51.38 12.0K
15:23 51.40 51.40 51.38 51.39 8.9K
15:24 51.39 51.39 51.38 51.39 1.0K
15:25 51.39 51.39 51.38 51.38 1.8K
15:26 51.38 51.40 51.38 51.40 20.9K
15:27 51.39 51.40 51.39 51.39 2.9K
15:28 51.40 51.40 51.39 51.40 3.6K
15:29 51.39 51.40 51.39 51.39 10.4K
15:30 51.39 51.39 51.38 51.39 9.9K
15:31 51.36 51.37 51.30 51.32 67.0K
15:32 51.29 51.33 51.29 51.33 13.7K
15:33 51.31 51.36 51.31 51.36 14.8K
15:34 51.36 51.36 51.36 51.36 0.4K
15:35 51.34 51.37 51.34 51.37 2.6K
15:36 51.35 51.37 51.35 51.37 3.7K
15:37 51.37 51.37 51.35 51.35 2.2K
15:38 51.34 51.34 51.34 51.34 0.2K
15:39 51.35 51.35 51.32 51.33 3.4K
15:40 51.33 51.33 51.31 51.32 9.4K
15:41 51.31 51.32 51.31 51.32 4.4K
15:42 51.32 51.32 51.32 51.32 6.3K
15:43 51.31 51.32 51.31 51.32 9.1K
15:44 51.32 51.32 51.32 51.32 61.1K
15:45 51.32 51.32 51.31 51.31 1.5K
15:46 51.31 51.31 51.31 51.31 4.7K
15:47 51.31 51.31 51.30 51.31 0.8K
15:48 51.31 51.31 51.30 51.30 9.0K
15:49 51.31 51.31 51.29 51.29 61.2K
15:50 51.30 51.31 51.30 51.31 10.9K
15:51 51.31 51.31 51.30 51.31 0.2K
15:52 51.31 51.31 51.29 51.29 0.1K
15:53 51.30 51.30 51.30 51.30 0.1K
15:54 51.31 51.31 51.31 51.31 0.5K
15:55 51.29 51.36 51.29 51.36 38.6K
15:56 51.36 51.36 51.35 51.36 1.7K
15:57 51.36 51.40 51.36 51.40 17.2K
15:58 51.40 51.40 51.39 51.39 9.0K
15:59 51.40 51.40 51.39 51.40 16.5K
16:00 51.40 51.46 51.40 51.44 23.9K
16:01 51.44 51.44 51.42 51.43 6.4K
16:02 51.43 51.43 51.41 51.41 24.4K
16:03 51.41 51.41 51.40 51.40 5.4K
16:04 51.43 51.45 51.43 51.45 9.8K
16:05 51.44 51.47 51.44 51.46 4.6K
16:06 51.44 51.44 51.40 51.41 42.9K
16:07 51.37 51.39 51.36 51.37 8.2K
16:08 51.35 51.37 51.35 51.36 10.8K
16:09 51.35 51.35 51.34 51.34 2.8K
16:10 51.35 51.41 51.35 51.41 7.3K
16:11 51.42 51.43 51.42 51.43 1.1K
16:12 51.44 51.45 51.44 51.45 7.7K
16:13 51.45 51.45 51.44 51.45 2.9K
16:14 51.44 51.44 51.42 51.42 2.0K
16:15 51.45 51.45 51.44 51.45 24.4K
16:16 51.44 51.45 51.44 51.44 1.9K
16:17 51.45 51.45 51.45 51.45 0.1K
16:18 51.50 51.50 51.47 51.47 44.1K
16:19 51.48 51.50 51.48 51.50 1.9K
16:20 51.48 51.50 51.48 51.50 9.9K
16:21 51.50 51.50 51.49 51.49 2.7K
16:22 51.48 51.50 51.48 51.50 10.1K
16:23 51.49 51.52 51.48 51.52 10.5K
16:24 51.53 51.58 51.53 51.58 19.0K
16:25 51.56 51.56 51.50 51.50 6.4K
16:26 51.52 51.52 51.48 51.49 9.1K
16:27 51.48 51.52 51.47 51.48 5.1K
16:28 51.48 51.52 51.48 51.52 0.7K
16:29 51.51 51.51 51.45 51.47 2.9K
16:30 51.46 51.46 51.43 51.43 17.5K
16:31 51.41 51.45 51.41 51.43 11.5K
16:32 51.42 51.48 51.42 51.48 0.8K
16:33 51.47 51.48 51.46 51.48 1.5K
16:34 51.46 51.47 51.46 51.47 0.7K
16:35 51.47 51.50 51.47 51.50 6.5K
16:36 51.50 51.50 51.49 51.50 12.1K
16:37 51.50 51.50 51.49 51.49 0.2K
16:38 51.54 51.54 51.50 51.50 31.6K
16:39 51.53 51.53 51.50 51.50 3.1K
16:40 51.55 51.55 51.50 51.50 0.7K
16:41 51.59 51.60 51.59 51.60 113.8K
16:42 51.62 51.62 51.62 51.62 4.2K
16:43 51.61 51.61 51.61 51.61 4.2K
16:44 51.60 51.61 51.60 51.61 20.8K
16:45 51.55 51.61 51.55 51.61 36.6K
16:46 51.62 51.67 51.62 51.67 99.6K
16:47 51.66 51.70 51.66 51.70 23.7K
16:48 51.66 51.66 51.57 51.57 69.0K
16:49 51.58 51.59 51.58 51.59 2.2K
16:50 51.58 51.58 51.56 51.56 41.0K
16:51 51.50 51.50 51.49 51.50 40.7K
16:52 51.47 51.49 51.46 51.49 8.2K
16:53 51.46 51.49 51.37 51.49 81.4K
16:54 51.48 51.51 51.48 51.50 14.9K
16:55 51.48 51.52 51.48 51.50 17.0K
16:56 51.51 51.55 51.51 51.53 4.4K
16:57 51.52 51.53 51.48 51.50 25.7K
16:58 51.51 51.53 51.50 51.50 0.2K
16:59 51.52 51.52 51.50 51.51 2.1K
17:00 51.53 51.54 51.52 51.52 10.4K
17:01 51.52 51.57 51.52 51.57 108.7K
17:02 51.57 51.60 51.57 51.60 4.6K
17:03 51.62 51.62 51.62 51.62 1.5K
17:04 51.63 51.65 51.63 51.64 1.5K
17:05 51.64 51.64 51.58 51.58 34.1K
17:06 51.58 51.58 51.56 51.57 0.2K
17:07 51.55 51.60 51.54 51.55 41.1K
17:08 51.55 51.56 51.55 51.56 0.3K
17:09 51.56 51.56 51.56 51.56 0.1K
17:10 51.56 51.57 51.55 51.55 8.5K
17:11 51.54 51.55 51.54 51.54 6.4K
17:12 51.54 51.58 51.54 51.57 4.5K
17:13 51.56 51.60 51.56 51.60 22.0K
17:14 51.65 51.73 51.65 51.73 248.9K
17:15 51.73 51.80 51.73 51.80 135.3K
17:16 51.79 51.79 51.74 51.74 70.0K
17:17 51.74 51.76 51.74 51.76 17.3K
17:18 51.74 51.74 51.70 51.70 20.7K
17:19 51.68 51.72 51.68 51.70 7.1K
17:20 51.72 51.74 51.72 51.74 6.4K
17:21 51.74 51.74 51.73 51.74 2.2K
17:22 51.74 51.75 51.74 51.74 28.3K
17:23 51.76 51.77 51.73 51.77 12.2K
17:24 51.77 51.77 51.75 51.76 28.0K
17:25 51.76 51.76 51.73 51.73 5.4K
17:26 51.73 51.73 51.66 51.68 38.8K
17:27 51.71 51.71 51.67 51.69 2.7K
17:28 51.66 51.66 51.61 51.61 38.2K
17:29 51.61 51.69 51.61 51.68 28.7K
17:30 51.67 51.70 51.67 51.69 4.4K
17:31 51.70 51.74 51.70 51.74 3.6K
17:32 51.73 51.75 51.73 51.75 1.4K
17:33 51.78 51.78 51.78 51.78 4.6K
17:34 51.75 51.78 51.74 51.75 6.4K
17:35 51.77 51.80 51.75 51.80 15.0K
17:36 51.79 51.79 51.77 51.79 8.8K
17:37 51.80 51.80 51.76 51.76 5.1K
17:38 51.76 51.78 51.76 51.76 5.2K
17:39 51.79 51.79 51.77 51.77 2.7K
17:40 51.78 51.79 51.78 51.79 1.4K
17:41 51.78 51.79 51.78 51.79 6.4K
17:42 51.79 51.82 51.79 51.82 31.4K
17:43 51.84 51.89 51.84 51.89 43.5K
17:44 51.89 51.90 51.89 51.90 28.6K
17:45 51.89 51.89 51.84 51.88 10.4K
17:46 51.87 51.88 51.85 51.86 5.5K
17:47 51.85 51.86 51.85 51.85 4.8K
17:48 51.85 51.86 51.82 51.82 21.1K
17:49 51.83 51.83 51.81 51.81 0.9K
17:50 51.87 51.87 51.83 51.83 199.9K
17:51 51.83 51.85 51.83 51.85 3.4K
17:52 51.85 51.85 51.76 51.76 6.5K
17:53 51.78 51.78 51.74 51.75 12.8K
17:54 51.75 51.75 51.73 51.73 4.5K
17:55 51.72 51.74 51.66 51.71 8.3K
17:56 51.73 51.74 51.72 51.74 7.1K
17:57 51.73 51.74 51.72 51.73 0.8K
17:58 51.77 51.82 51.77 51.81 13.1K
17:59 51.82 51.85 51.82 51.83 3.6K
18:00 51.81 51.81 51.79 51.79 22.1K
18:01 51.80 51.80 51.76 51.76 9.0K
18:02 51.75 51.76 51.72 51.76 10.0K
18:03 51.75 51.75 51.71 51.71 8.7K
18:04 51.71 51.71 51.71 51.71 8.8K
18:05 51.72 51.75 51.71 51.75 84.3K
18:06 51.75 51.76 51.71 51.71 14.4K
18:07 51.71 51.71 51.71 51.71 7.7K
18:08 51.71 51.71 51.71 51.71 53.3K
18:09 51.71 51.72 51.58 51.58 86.8K
18:10 51.61 51.65 51.61 51.64 15.0K
18:11 51.64 51.65 51.64 51.65 3.0K
18:12 51.65 51.65 51.65 51.65 25.9K
18:13 51.65 51.65 51.64 51.64 4.6K
18:14 51.64 51.65 51.62 51.65 2.3K
18:15 51.64 51.64 51.60 51.62 1.3K
18:16 51.60 51.63 51.60 51.63 0.8K
18:17 51.64 51.64 51.63 51.63 10.0K
18:18 51.62 51.66 51.62 51.66 19.4K
18:19 51.65 51.65 51.61 51.62 2.7K
18:20 51.61 51.65 51.61 51.65 2.5K
18:21 51.65 51.66 51.65 51.66 19.3K
18:22 51.65 51.73 51.65 51.73 40.5K
18:23 51.73 51.74 51.73 51.74 1.8K
18:24 51.73 51.73 51.71 51.71 12.3K
18:25 51.72 51.72 51.70 51.70 5.7K
18:26 51.71 51.71 51.68 51.68 6.5K
18:27 51.68 51.71 51.68 51.70 4.5K
18:28 51.70 51.70 51.70 51.70 7.0K
18:29 51.69 51.69 51.68 51.68 3.4K
18:30 51.69 51.69 51.62 51.62 32.0K
18:31 51.62 51.63 51.62 51.62 133.9K
18:32 51.62 51.67 51.62 51.65 4.1K
18:33 51.65 51.70 51.62 51.63 26.4K
18:34 51.62 51.62 51.60 51.60 9.5K
18:35 51.61 51.61 51.53 51.54 29.4K
18:36 51.54 51.54 51.53 51.53 33.2K
18:37 51.54 51.54 51.53 51.53 39.8K
18:38 51.53 51.53 51.50 51.52 40.4K
18:39 51.51 51.52 51.51 51.51 5.1K
18:45 51.52 51.52 51.52 51.52 14.0K
18:47 51.52 51.52 51.52 51.52 1.1K
18:48 51.52 51.52 51.52 51.52 2.0K
18:49 51.52 51.52 51.52 51.52 2.9K
19:04 51.53 51.53 51.53 51.53 4.6K
19:05 51.52 51.53 51.52 51.53 11.5K
19:06 51.51 51.53 51.51 51.53 13.7K
19:07 51.47 51.47 51.46 51.47 55.3K
19:08 51.44 51.47 51.44 51.47 2.1K
19:09 51.46 51.50 51.46 51.50 3.7K
19:10 51.50 51.50 51.50 51.50 10.2K
19:11 51.51 51.54 51.51 51.54 5.7K
19:12 51.48 51.52 51.48 51.48 43.7K
19:13 51.47 51.47 51.45 51.45 1.9K
19:14 51.50 51.51 51.50 51.51 0.4K
19:15 51.50 51.50 51.45 51.45 10.1K
19:16 51.45 51.46 51.45 51.45 5.1K
19:17 51.46 51.46 51.45 51.45 0.2K
19:18 51.46 51.46 51.45 51.46 1.2K
19:19 51.49 51.52 51.49 51.52 2.3K
19:20 51.50 51.50 51.50 51.50 0.5K
19:21 51.56 51.57 51.56 51.56 4.0K
19:22 51.57 51.57 51.57 51.57 1.3K
19:23 51.59 51.59 51.57 51.58 5.7K
19:24 51.58 51.58 51.57 51.57 0.7K
19:25 51.56 51.56 51.50 51.50 16.2K
19:26 51.48 51.48 51.46 51.46 7.0K
19:27 51.46 51.46 51.39 51.39 125.5K
19:28 51.39 51.39 51.36 51.38 0.3K
19:29 51.37 51.37 51.36 51.36 0.7K
19:30 51.36 51.36 51.36 51.36 2.3K
19:31 51.36 51.36 51.36 51.36 1.5K
19:32 51.37 51.37 51.37 51.37 0.4K
19:33 51.36 51.37 51.36 51.36 2.5K
19:34 51.36 51.37 51.36 51.36 5.0K
19:35 51.35 51.36 51.35 51.36 5.4K
19:36 51.36 51.38 51.35 51.38 10.6K
19:37 51.38 51.38 51.37 51.37 1.7K
19:39 51.34 51.36 51.34 51.34 1.3K
19:40 51.36 51.36 51.36 51.36 0.4K
19:41 51.36 51.36 51.29 51.29 73.8K
19:42 51.24 51.24 51.22 51.23 21.1K
19:43 51.24 51.24 51.22 51.22 5.5K
19:44 51.21 51.21 51.15 51.16 20.9K
19:45 51.16 51.23 51.16 51.23 19.8K
19:46 51.23 51.31 51.23 51.28 113.3K
19:47 51.30 51.30 51.30 51.30 3.1K
19:48 51.28 51.28 51.28 51.28 0.6K
19:49 51.26 51.27 51.26 51.27 2.1K
19:50 51.24 51.24 51.23 51.23 1.6K
19:51 51.26 51.27 51.26 51.27 1.4K
19:52 51.24 51.27 51.24 51.27 2.1K
19:53 51.27 51.33 51.27 51.33 18.0K
19:54 51.32 51.32 51.32 51.32 0.4K
19:55 51.32 51.32 51.32 51.32 0.3K
19:56 51.32 51.32 51.32 51.32 0.4K
19:57 51.32 51.32 51.32 51.32 0.1K
19:58 51.32 51.32 51.32 51.32 1.0K
19:59 51.31 51.31 51.30 51.30 15.2K
20:00 51.26 51.26 51.25 51.25 15.4K
20:01 51.25 51.27 51.24 51.27 0.6K
20:02 51.27 51.37 51.27 51.37 11.4K
20:03 51.38 51.38 51.38 51.38 0.1K
20:04 51.41 51.41 51.40 51.40 0.2K
20:05 51.40 51.40 51.40 51.40 0.6K
20:06 51.41 51.43 51.41 51.43 8.4K
20:07 51.42 51.43 51.42 51.43 4.1K
20:08 51.44 51.45 51.44 51.45 4.4K
20:09 51.45 51.45 51.44 51.44 3.3K
20:10 51.44 51.44 51.44 51.44 0.7K
20:11 51.44 51.44 51.38 51.38 5.0K
20:12 51.38 51.38 51.38 51.38 8.4K
20:13 51.38 51.40 51.38 51.40 0.3K
20:14 51.40 51.40 51.40 51.40 6.6K
20:15 51.40 51.40 51.40 51.40 0.4K
20:16 51.40 51.40 51.40 51.40 2.0K
20:17 51.38 51.40 51.38 51.38 6.3K
20:18 51.38 51.38 51.38 51.38 0.1K
20:19 51.40 51.40 51.38 51.38 21.7K
20:20 51.34 51.35 51.34 51.35 0.3K
20:21 51.33 51.35 51.33 51.35 0.1K
20:22 51.31 51.31 51.31 51.31 0.9K
20:24 51.35 51.35 51.30 51.30 0.4K
20:25 51.30 51.30 51.27 51.30 14.4K
20:26 51.27 51.27 51.21 51.21 19.3K
20:27 51.24 51.26 51.24 51.24 2.5K
20:28 51.21 51.21 51.19 51.19 11.7K
20:29 51.23 51.23 51.20 51.23 9.0K
20:30 51.20 51.22 51.20 51.22 2.3K
20:31 51.22 51.22 51.22 51.22 0.1K
20:32 51.27 51.27 51.26 51.27 12.9K
20:33 51.27 51.30 51.27 51.30 0.1K
20:34 51.30 51.32 51.30 51.30 0.3K
20:35 51.33 51.33 51.33 51.33 4.5K
20:36 51.33 51.33 51.30 51.31 0.3K
20:38 51.32 51.32 51.31 51.31 1.5K
20:40 51.27 51.32 51.27 51.32 0.2K
20:41 51.30 51.30 51.27 51.27 0.2K
20:42 51.25 51.28 51.24 51.28 14.5K
20:43 51.28 51.28 51.26 51.26 2.2K
20:46 51.26 51.27 51.26 51.27 0.1K
20:47 51.29 51.31 51.29 51.31 2.2K
20:48 51.32 51.34 51.32 51.34 11.5K
20:49 51.35 51.35 51.35 51.35 0.3K
20:50 51.35 51.35 51.35 51.35 0.1K
20:51 51.32 51.32 51.32 51.32 0.0K
20:52 51.34 51.35 51.34 51.35 0.3K
20:53 51.37 51.37 51.37 51.37 14.3K
20:54 51.38 51.39 51.38 51.39 22.4K
20:55 51.38 51.38 51.34 51.34 2.3K
20:56 51.34 51.34 51.31 51.31 7.9K
20:57 51.27 51.31 51.26 51.31 27.3K
20:58 51.26 51.26 51.25 51.25 1.0K
20:59 51.30 51.30 51.25 51.25 1.7K
21:00 51.30 51.30 51.30 51.30 0.0K
21:01 51.29 51.36 51.29 51.36 35.5K
21:02 51.39 51.39 51.39 51.39 0.1K
21:04 51.39 51.40 51.39 51.40 11.0K
21:06 51.40 51.40 51.40 51.40 1.0K
21:08 51.40 51.40 51.40 51.40 3.7K
21:09 51.39 51.40 51.39 51.40 1.0K
21:10 51.40 51.40 51.39 51.39 0.7K
21:11 51.40 51.40 51.38 51.40 0.4K
21:12 51.38 51.40 51.38 51.40 0.1K
21:13 51.40 51.40 51.40 51.40 0.0K
21:14 51.40 51.40 51.40 51.40 1.9K
21:15 51.39 51.44 51.39 51.44 8.1K
21:16 51.44 51.44 51.44 51.44 0.4K
21:17 51.42 51.43 51.42 51.43 0.2K
21:18 51.43 51.45 51.43 51.44 12.6K
21:19 51.44 51.44 51.44 51.44 4.0K
21:20 51.44 51.44 51.44 51.44 0.2K
21:21 51.44 51.44 51.44 51.44 4.3K
21:22 51.45 51.45 51.43 51.43 6.0K
21:23 51.44 51.44 51.44 51.44 0.0K
21:24 51.44 51.44 51.42 51.44 23.8K
21:25 51.42 51.42 51.42 51.42 0.1K
21:26 51.42 51.42 51.40 51.41 0.7K
21:27 51.41 51.41 51.41 51.41 0.0K
21:28 51.41 51.41 51.41 51.41 0.2K
21:29 51.41 51.41 51.40 51.40 0.7K
21:31 51.40 51.41 51.40 51.41 0.2K
21:32 51.41 51.41 51.41 51.41 0.0K
21:33 51.41 51.41 51.41 51.41 0.2K
21:34 51.41 51.41 51.41 51.41 0.1K
21:35 51.40 51.40 51.39 51.39 0.0K
21:36 51.41 51.41 51.37 51.39 25.7K
21:37 51.39 51.39 51.39 51.39 0.0K
21:38 51.39 51.39 51.36 51.36 2.0K
21:39 51.37 51.40 51.37 51.40 0.1K
21:40 51.37 51.40 51.37 51.40 0.0K
21:41 51.38 51.41 51.38 51.41 16.4K
21:42 51.40 51.41 51.40 51.41 1.7K
21:43 51.38 51.38 51.38 51.38 0.1K
21:44 51.38 51.38 51.38 51.38 0.2K
21:45 51.38 51.41 51.38 51.38 0.5K
21:47 51.41 51.41 51.41 51.41 0.2K
21:48 51.41 51.41 51.41 51.41 0.0K
21:50 51.41 51.41 51.41 51.41 0.3K
21:51 51.41 51.41 51.40 51.40 1.5K
21:52 51.41 51.41 51.40 51.40 0.5K
21:53 51.38 51.38 51.38 51.38 12.6K
21:54 51.41 51.41 51.41 51.41 0.5K
21:55 51.38 51.38 51.38 51.38 0.2K
21:56 51.38 51.41 51.38 51.41 16.0K
21:57 51.41 51.41 51.41 51.41 0.6K
21:58 51.41 51.41 51.39 51.39 0.2K
21:59 51.41 51.41 51.39 51.39 0.7K
22:00 51.41 51.41 51.41 51.41 6.4K
22:02 51.40 51.40 51.40 51.40 0.7K
22:03 51.40 51.40 51.40 51.40 0.1K
22:04 51.40 51.40 51.40 51.40 20.1K
22:05 51.40 51.40 51.38 51.39 1.1K
22:06 51.39 51.39 51.39 51.39 0.5K
22:07 51.38 51.38 51.37 51.38 0.7K
22:08 51.38 51.39 51.38 51.39 0.7K
22:09 51.38 51.38 51.38 51.38 0.0K
22:10 51.38 51.38 51.38 51.38 0.0K
22:12 51.38 51.38 51.38 51.38 0.1K
22:13 51.39 51.39 51.39 51.39 0.0K
22:14 51.39 51.39 51.38 51.38 1.1K
22:15 51.39 51.39 51.39 51.39 0.5K
22:16 51.39 51.39 51.38 51.39 0.1K
22:17 51.39 51.39 51.39 51.39 0.5K
22:20 51.39 51.39 51.38 51.38 0.4K
22:21 51.39 51.39 51.39 51.39 0.5K
22:22 51.39 51.39 51.39 51.39 0.1K
22:23 51.39 51.39 51.38 51.38 4.2K
22:24 51.38 51.38 51.38 51.38 0.5K
22:25 51.39 51.39 51.39 51.39 0.0K
22:27 51.39 51.39 51.39 51.39 2.0K
22:28 51.38 51.39 51.38 51.39 0.1K
22:29 51.39 51.39 51.39 51.39 3.0K
22:31 51.39 51.39 51.39 51.39 4.7K
22:32 51.39 51.39 51.39 51.39 0.0K
22:33 51.39 51.39 51.39 51.39 0.0K
22:34 51.39 51.39 51.39 51.39 2.3K
22:35 51.39 51.39 51.39 51.39 2.8K
22:36 51.39 51.40 51.39 51.40 1.6K
22:37 51.40 51.41 51.39 51.41 10.7K
22:38 51.40 51.41 51.40 51.41 0.6K
22:39 51.40 51.41 51.40 51.41 0.4K
22:40 51.42 51.42 51.42 51.42 2.3K
22:41 51.42 51.43 51.42 51.43 0.3K
22:42 51.43 51.43 51.43 51.43 0.2K
22:44 51.48 51.48 51.48 51.48 15.5K
22:45 51.49 51.50 51.49 51.49 11.0K
22:46 51.49 51.50 51.49 51.50 1.5K
22:47 51.51 51.51 51.51 51.51 7.1K
22:48 51.51 51.51 51.51 51.51 5.0K
22:49 51.50 51.50 51.50 51.50 0.0K
22:50 51.50 51.51 51.50 51.51 1.0K
22:51 51.51 51.51 51.51 51.51 0.2K
22:52 51.51 51.51 51.50 51.50 0.7K
22:53 51.50 51.51 51.50 51.51 0.9K
22:54 51.52 51.52 51.52 51.52 0.6K
22:55 51.52 51.52 51.52 51.52 0.0K
22:56 51.49 51.58 51.49 51.58 57.5K
22:57 51.55 51.56 51.55 51.56 1.1K
22:58 51.56 51.56 51.52 51.52 1.1K
22:59 51.49 51.49 51.48 51.48 12.2K
23:00 51.47 51.49 51.47 51.49 4.4K
23:02 51.49 51.49 51.49 51.49 1.1K
23:03 51.55 51.55 51.55 51.55 65.6K
23:04 51.56 51.56 51.56 51.56 0.2K
23:05 51.56 51.56 51.56 51.56 1.2K
23:06 51.56 51.58 51.56 51.58 5.8K
23:07 51.56 51.61 51.56 51.61 5.8K
23:08 51.61 51.61 51.61 51.61 2.7K
23:09 51.63 51.63 51.63 51.63 8.3K
23:10 51.63 51.64 51.63 51.64 0.5K
23:11 51.64 51.64 51.62 51.62 5.1K
23:12 51.62 51.62 51.62 51.62 0.1K
23:13 51.64 51.64 51.64 51.64 0.2K
23:14 51.62 51.64 51.62 51.64 3.5K
23:15 51.64 51.65 51.64 51.65 2.8K
23:16 51.64 51.67 51.64 51.67 4.0K
23:17 51.67 51.67 51.67 51.67 4.7K
23:18 51.67 51.67 51.67 51.67 1.1K
23:19 51.66 51.66 51.66 51.66 10.5K
23:20 51.66 51.66 51.66 51.66 2.0K
23:21 51.68 51.68 51.68 51.68 0.0K
23:22 51.68 51.69 51.68 51.69 6.8K
23:23 51.69 51.69 51.69 51.69 10.0K
23:24 51.62 51.64 51.60 51.60 107.3K
23:25 51.60 51.63 51.60 51.63 1.2K
23:26 51.64 51.64 51.64 51.64 0.0K
23:27 51.60 51.64 51.60 51.64 7.6K
23:28 51.63 51.63 51.63 51.63 0.1K
23:29 51.62 51.62 51.59 51.59 5.0K
23:30 51.62 51.62 51.62 51.62 1.2K
23:31 51.60 51.60 51.60 51.60 0.0K
23:32 51.60 51.60 51.60 51.60 0.0K
23:33 51.60 51.62 51.59 51.59 0.5K
23:34 51.58 51.59 51.58 51.59 0.0K
23:35 51.60 51.60 51.59 51.59 0.0K
23:36 51.59 51.61 51.58 51.61 4.6K
23:37 51.61 51.61 51.58 51.58 2.2K
23:39 51.62 51.62 51.62 51.62 0.7K
23:40 51.62 51.63 51.62 51.63 0.1K
23:41 51.62 51.62 51.62 51.62 1.0K
23:42 51.64 51.64 51.64 51.64 1.4K
23:43 51.64 51.67 51.64 51.67 5.3K
23:44 51.65 51.68 51.65 51.68 1.0K
23:45 51.67 51.67 51.65 51.67 8.0K
23:46 51.64 51.64 51.64 51.64 3.0K
23:47 51.58 51.62 51.58 51.62 37.1K
23:48 51.54 51.54 51.49 51.49 16.8K
23:49 51.51 51.51 51.50 51.50 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available