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
06:50 51.79 51.79 51.79 51.79 3,083.9K
06:51 51.79 51.79 51.79 51.79 0.0K
06:52 51.79 51.79 51.79 51.79 0.0K
06:53 51.79 51.79 51.79 51.79 0.0K
06:54 51.79 51.79 51.79 51.79 0.0K
06:55 51.79 51.79 51.79 51.79 0.0K
06:56 51.79 51.79 51.79 51.79 0.0K
06:57 51.79 51.79 51.79 51.79 0.0K
06:58 51.79 51.79 51.79 51.79 0.0K
06:59 51.79 51.79 51.60 51.60 8.8K
07:00 51.63 51.73 51.63 51.73 21.9K
07:01 51.71 51.87 51.71 51.87 56.2K
07:02 51.84 51.84 51.84 51.84 16.9K
07:03 51.80 51.85 51.80 51.85 6.5K
07:04 51.80 51.81 51.80 51.81 3.4K
07:05 51.80 51.87 51.80 51.87 2.0K
07:06 51.90 51.90 51.90 51.90 4.0K
07:07 51.86 51.90 51.86 51.90 1.7K
07:08 51.92 51.92 51.87 51.87 1.3K
07:09 51.92 51.92 51.92 51.92 0.1K
07:10 51.90 51.90 51.90 51.90 0.4K
07:11 51.86 51.90 51.85 51.90 0.7K
07:12 51.90 51.90 51.87 51.87 1.5K
07:13 51.87 51.87 51.84 51.84 0.2K
07:14 51.84 51.84 51.84 51.84 0.0K
07:16 51.84 51.84 51.84 51.84 1.0K
07:17 51.84 51.87 51.84 51.87 0.3K
07:18 51.89 51.90 51.87 51.90 4.3K
07:19 51.87 51.93 51.87 51.91 6.5K
07:20 51.90 51.90 51.90 51.90 5.4K
07:21 51.91 51.91 51.89 51.89 1.7K
07:22 51.88 51.88 51.87 51.87 1.0K
07:23 51.87 51.87 51.87 51.87 0.1K
07:24 51.90 51.90 51.87 51.87 1.1K
07:25 51.87 51.87 51.87 51.87 0.2K
07:26 51.88 51.88 51.87 51.87 0.7K
07:27 51.86 51.86 51.86 51.86 1.7K
07:28 51.86 51.86 51.86 51.86 1.6K
07:29 51.85 51.85 51.84 51.84 5.4K
07:30 51.86 51.86 51.85 51.85 2.9K
07:31 51.83 51.83 51.83 51.83 0.1K
07:32 51.84 51.84 51.84 51.84 2.0K
07:33 51.82 51.83 51.82 51.82 1.1K
07:34 51.80 51.80 51.76 51.76 16.3K
07:35 51.75 51.75 51.75 51.75 0.5K
07:36 51.78 51.80 51.78 51.80 0.0K
07:37 51.80 51.80 51.80 51.80 0.1K
07:39 51.80 51.82 51.80 51.80 0.9K
07:41 51.80 51.80 51.78 51.78 2.2K
07:42 51.78 51.78 51.78 51.78 0.1K
07:43 51.79 51.79 51.78 51.78 0.0K
07:44 51.80 51.89 51.80 51.89 50.0K
07:45 51.89 51.91 51.89 51.91 5.8K
07:46 51.91 51.91 51.89 51.89 6.8K
07:48 51.87 51.88 51.87 51.88 1.1K
07:49 51.88 51.88 51.88 51.88 0.0K
07:50 51.88 51.88 51.88 51.88 0.0K
07:51 51.82 51.82 51.82 51.82 1.1K
07:52 51.85 51.85 51.82 51.82 1.0K
07:53 51.86 51.86 51.86 51.86 0.3K
07:54 51.86 51.86 51.86 51.86 1.1K
07:55 51.83 51.83 51.83 51.83 0.0K
07:56 51.83 51.83 51.79 51.79 5.9K
07:58 51.78 51.83 51.78 51.83 5.8K
07:59 51.81 51.83 51.81 51.83 0.4K
08:00 51.84 51.84 51.81 51.81 5.8K
08:01 51.82 51.82 51.82 51.82 0.2K
08:02 51.86 51.87 51.86 51.86 0.0K
08:03 51.88 51.89 51.86 51.86 0.2K
08:04 51.87 51.87 51.87 51.87 0.0K
08:05 51.87 51.87 51.87 51.87 0.5K
08:06 51.86 51.87 51.86 51.87 0.8K
08:07 51.90 51.90 51.86 51.86 4.5K
08:08 51.87 51.87 51.87 51.87 0.0K
08:09 51.87 51.87 51.85 51.85 0.2K
08:10 51.85 51.85 51.85 51.85 0.1K
08:11 51.85 51.87 51.85 51.85 0.1K
08:12 51.85 51.85 51.85 51.85 0.4K
08:14 51.83 51.88 51.83 51.88 1.5K
08:15 51.84 51.84 51.84 51.84 0.0K
08:16 51.85 51.85 51.85 51.85 0.1K
08:18 51.82 51.82 51.82 51.82 0.0K
08:19 51.82 51.82 51.82 51.82 0.0K
08:21 51.80 51.80 51.79 51.79 11.0K
08:22 51.80 51.85 51.80 51.85 8.8K
08:23 51.85 51.85 51.85 51.85 0.1K
08:24 51.85 51.85 51.85 51.85 0.0K
08:25 51.81 51.81 51.81 51.81 0.3K
08:27 51.84 51.85 51.84 51.85 0.7K
08:28 51.84 51.84 51.77 51.77 44.2K
08:29 51.81 51.81 51.81 51.81 0.0K
08:31 51.77 51.77 51.77 51.77 0.1K
08:32 51.76 51.79 51.76 51.79 0.7K
08:34 51.75 51.76 51.75 51.76 0.1K
08:35 51.74 51.74 51.71 51.71 12.1K
08:37 51.73 51.73 51.70 51.70 2.2K
08:38 51.70 51.70 51.66 51.66 11.7K
08:39 51.65 51.65 51.65 51.65 0.5K
08:40 51.64 51.64 51.63 51.64 3.9K
08:41 51.62 51.63 51.60 51.62 5.7K
08:42 51.61 51.61 51.60 51.60 8.1K
08:43 51.60 51.62 51.60 51.62 9.2K
08:44 51.64 51.64 51.64 51.64 4.3K
08:45 51.64 51.66 51.64 51.66 3.4K
08:46 51.66 51.66 51.65 51.66 2.5K
08:47 51.65 51.66 51.65 51.66 0.3K
08:48 51.65 51.66 51.65 51.66 18.4K
08:49 51.67 51.67 51.66 51.66 0.3K
08:50 51.66 51.66 51.66 51.66 4.3K
08:51 51.65 51.65 51.65 51.65 1.3K
08:52 51.64 51.65 51.52 51.54 30.6K
08:53 51.51 51.51 51.45 51.45 71.5K
08:54 51.44 51.44 51.40 51.40 69.0K
08:55 51.40 51.40 51.33 51.33 74.7K
08:56 51.37 51.37 51.29 51.35 48.9K
08:57 51.39 51.39 51.37 51.37 14.0K
08:58 51.37 51.37 51.36 51.36 1.0K
08:59 51.36 51.39 51.35 51.39 21.6K
09:00 51.29 51.29 51.27 51.27 84.5K
09:01 51.25 51.25 51.10 51.10 247.4K
09:02 51.13 51.13 51.08 51.11 30.8K
09:03 51.10 51.15 51.10 51.12 17.5K
09:04 51.14 51.14 51.12 51.12 6.2K
09:05 51.08 51.08 51.03 51.05 17.6K
09:06 51.02 51.16 51.02 51.16 8.5K
09:07 51.16 51.16 51.11 51.13 5.2K
09:08 51.14 51.16 51.14 51.16 7.2K
09:09 51.17 51.19 51.15 51.17 2.5K
09:10 51.16 51.16 51.15 51.15 4.6K
09:11 51.19 51.20 51.18 51.19 1.1K
09:12 51.17 51.20 51.17 51.20 8.6K
09:13 51.19 51.21 51.19 51.20 4.2K
09:14 51.20 51.23 51.20 51.20 20.5K
09:15 51.20 51.21 51.14 51.21 34.3K
09:16 51.15 51.15 51.14 51.14 2.1K
09:17 51.18 51.19 51.15 51.15 6.0K
09:18 51.20 51.21 51.20 51.20 4.7K
09:19 51.20 51.21 51.20 51.21 11.3K
09:20 51.22 51.22 51.16 51.16 0.4K
09:21 51.19 51.20 51.19 51.20 0.2K
09:22 51.20 51.20 51.16 51.16 2.6K
09:23 51.15 51.18 51.13 51.13 18.9K
09:24 51.12 51.13 51.12 51.13 2.6K
09:25 51.16 51.18 51.16 51.16 8.6K
09:26 51.20 51.21 51.17 51.21 14.4K
09:27 51.17 51.17 51.16 51.16 0.9K
09:28 51.16 51.20 51.16 51.17 10.5K
09:29 51.18 51.20 51.18 51.18 6.3K
09:30 51.16 51.16 51.16 51.16 8.9K
09:31 51.14 51.15 51.13 51.14 12.3K
09:32 51.13 51.14 51.13 51.14 1.6K
09:33 51.14 51.15 51.13 51.15 0.6K
09:34 51.17 51.17 51.14 51.16 0.9K
09:35 51.15 51.17 51.13 51.17 1.3K
09:36 51.14 51.15 51.14 51.14 14.3K
09:37 51.14 51.15 51.14 51.15 0.3K
09:38 51.15 51.16 51.15 51.16 1.2K
09:39 51.16 51.16 51.14 51.14 5.6K
09:40 51.14 51.14 51.14 51.14 1.1K
09:41 51.14 51.16 51.14 51.16 3.7K
09:42 51.19 51.19 51.19 51.19 0.9K
09:43 51.19 51.19 51.19 51.19 0.1K
09:44 51.19 51.21 51.19 51.21 0.1K
09:45 51.19 51.23 51.19 51.19 7.4K
09:46 51.21 51.24 51.21 51.24 11.3K
09:47 51.26 51.27 51.26 51.27 7.5K
09:48 51.20 51.24 51.20 51.23 2.5K
09:49 51.23 51.26 51.23 51.26 1.8K
09:50 51.24 51.27 51.24 51.27 12.2K
09:51 51.27 51.28 51.27 51.28 6.1K
09:52 51.31 51.31 51.29 51.29 16.4K
09:53 51.28 51.33 51.28 51.33 1.4K
09:54 51.30 51.33 51.28 51.28 8.2K
09:55 51.31 51.31 51.28 51.28 1.7K
09:56 51.28 51.30 51.27 51.30 0.6K
09:57 51.30 51.34 51.29 51.34 0.5K
09:58 51.33 51.36 51.33 51.36 2.0K
09:59 51.36 51.36 51.28 51.28 10.5K
10:00 51.28 51.30 51.28 51.30 14.2K
10:01 51.27 51.27 51.20 51.23 36.5K
10:02 51.26 51.28 51.23 51.27 4.3K
10:03 51.27 51.27 51.22 51.24 5.1K
10:04 51.23 51.23 51.22 51.22 8.8K
10:05 51.22 51.26 51.22 51.26 7.5K
10:06 51.26 51.26 51.24 51.25 3.4K
10:07 51.25 51.28 51.23 51.23 8.1K
10:08 51.23 51.23 51.19 51.19 53.9K
10:09 51.15 51.15 51.09 51.11 16.2K
10:10 51.12 51.15 51.11 51.15 5.0K
10:11 51.14 51.20 51.14 51.20 22.4K
10:12 51.19 51.21 51.19 51.21 2.7K
10:13 51.21 51.21 51.15 51.17 11.7K
10:14 51.13 51.13 51.00 51.00 62.9K
10:15 51.00 51.05 51.00 51.03 44.6K
10:16 51.02 51.12 51.01 51.12 31.2K
10:17 51.10 51.10 51.04 51.04 18.9K
10:18 51.02 51.06 51.01 51.06 10.3K
10:19 51.02 51.06 50.85 50.85 39.7K
10:20 50.90 50.97 50.90 50.97 179.3K
10:21 50.92 51.00 50.92 51.00 34.7K
10:22 50.99 50.99 50.95 50.96 6.3K
10:23 50.92 50.94 50.87 50.87 46.7K
10:24 50.88 50.93 50.87 50.91 76.8K
10:25 50.93 51.00 50.93 50.95 28.0K
10:26 50.92 51.00 50.92 50.96 34.2K
10:27 50.96 51.00 50.96 51.00 1.4K
10:28 51.01 51.01 50.97 50.99 29.1K
10:29 50.92 50.92 50.85 50.89 37.2K
10:30 50.87 50.90 50.87 50.90 46.7K
10:31 50.89 50.89 50.82 50.82 24.1K
10:32 50.83 50.83 50.77 50.77 57.5K
10:33 50.77 50.77 50.73 50.73 69.1K
10:34 50.77 50.78 50.69 50.69 117.1K
10:35 50.67 50.73 50.67 50.71 89.2K
10:36 50.71 50.71 50.68 50.69 6.9K
10:37 50.69 50.76 50.69 50.76 56.3K
10:38 50.76 50.77 50.76 50.77 29.7K
10:39 50.76 50.83 50.76 50.83 11.1K
10:40 50.83 50.86 50.79 50.80 63.1K
10:41 50.84 50.86 50.81 50.84 23.0K
10:42 50.85 50.85 50.82 50.82 16.4K
10:43 50.83 50.83 50.80 50.83 31.2K
10:44 50.80 50.85 50.80 50.85 30.9K
10:45 50.83 50.90 50.83 50.87 31.3K
10:46 50.87 50.89 50.85 50.87 3.3K
10:47 50.87 50.89 50.87 50.87 1.0K
10:48 50.90 50.90 50.89 50.89 20.2K
10:49 50.88 50.90 50.85 50.88 17.8K
10:50 50.88 50.90 50.88 50.88 1.3K
10:51 50.89 50.89 50.80 50.81 47.5K
10:52 50.81 50.84 50.81 50.84 71.3K
10:53 50.86 50.90 50.86 50.89 32.7K
10:54 50.89 50.93 50.88 50.93 31.0K
10:55 50.92 50.92 50.88 50.90 0.8K
10:56 50.88 50.93 50.88 50.91 1.8K
10:57 50.89 50.89 50.87 50.87 3.5K
10:58 50.86 50.88 50.86 50.88 0.7K
10:59 50.87 50.87 50.85 50.86 25.3K
11:00 50.86 50.88 50.85 50.87 19.2K
11:01 50.85 50.87 50.85 50.87 29.1K
11:02 50.85 50.86 50.84 50.84 32.3K
11:03 50.84 50.85 50.84 50.84 3.1K
11:04 50.84 50.85 50.84 50.85 0.2K
11:05 50.81 50.82 50.81 50.82 7.8K
11:06 50.82 50.88 50.82 50.88 10.4K
11:07 50.89 50.95 50.89 50.95 15.9K
11:08 50.93 50.97 50.93 50.96 17.1K
11:09 50.98 50.98 50.95 50.96 11.7K
11:10 50.96 50.99 50.96 50.97 11.7K
11:11 50.98 50.98 50.97 50.97 12.6K
11:12 50.99 51.04 50.99 51.03 114.4K
11:13 51.00 51.04 51.00 51.04 12.1K
11:14 51.03 51.03 51.03 51.03 3.2K
11:15 51.00 51.00 50.97 50.97 31.4K
11:16 50.98 50.98 50.97 50.98 1.0K
11:17 50.97 51.03 50.97 51.03 72.5K
11:18 51.12 51.13 51.12 51.12 176.5K
11:19 51.15 51.15 51.13 51.14 8.3K
11:20 51.13 51.13 51.08 51.08 28.1K
11:21 51.08 51.08 51.06 51.07 6.2K
11:22 51.06 51.06 51.05 51.06 9.8K
11:23 51.04 51.06 51.04 51.06 4.6K
11:24 51.07 51.08 51.07 51.08 1.8K
11:25 51.10 51.10 51.10 51.10 0.1K
11:26 51.09 51.11 51.09 51.11 1.2K
11:27 51.11 51.12 51.11 51.11 1.9K
11:28 51.12 51.14 51.12 51.14 2.7K
11:29 51.13 51.14 51.13 51.14 1.0K
11:30 51.15 51.15 51.07 51.07 62.2K
11:31 51.07 51.07 51.06 51.06 0.9K
11:32 51.08 51.11 51.08 51.08 1.8K
11:33 51.07 51.07 51.03 51.03 13.5K
11:34 51.04 51.04 51.01 51.01 12.8K
11:35 51.01 51.04 51.01 51.04 1.2K
11:36 51.05 51.06 51.01 51.01 5.0K
11:37 51.01 51.06 51.01 51.06 3.4K
11:38 51.07 51.07 51.04 51.04 0.8K
11:39 51.04 51.04 51.04 51.04 0.2K
11:40 51.03 51.03 51.02 51.02 4.4K
11:41 51.02 51.03 51.01 51.03 2.5K
11:42 51.02 51.03 51.00 51.01 2.9K
11:43 51.01 51.05 51.01 51.03 2.6K
11:44 51.03 51.05 51.02 51.02 4.2K
11:45 51.01 51.04 51.01 51.04 1.2K
11:46 51.03 51.03 51.03 51.03 0.6K
11:47 51.02 51.03 51.02 51.03 1.0K
11:48 51.03 51.04 51.03 51.04 1.3K
11:49 51.03 51.03 51.00 51.01 5.4K
11:50 51.04 51.05 51.04 51.04 1.7K
11:51 51.03 51.07 51.03 51.07 3.3K
11:52 51.06 51.07 51.01 51.02 3.2K
11:53 51.00 51.05 51.00 51.05 0.2K
11:54 51.05 51.06 51.05 51.06 1.0K
11:55 51.05 51.06 51.05 51.05 0.9K
11:56 51.05 51.05 51.00 51.00 14.7K
11:57 51.00 51.01 51.00 51.01 7.7K
11:58 51.00 51.01 50.99 50.99 10.1K
11:59 50.99 50.99 50.98 50.98 0.9K
12:00 50.98 50.99 50.98 50.98 25.9K
12:01 50.99 50.99 50.99 50.99 2.8K
12:02 50.99 51.00 50.99 51.00 7.0K
12:03 51.00 51.03 51.00 51.03 14.7K
12:04 51.04 51.04 51.03 51.03 0.7K
12:05 51.02 51.06 51.02 51.04 2.3K
12:06 51.06 51.06 51.06 51.06 2.6K
12:07 51.06 51.06 51.04 51.06 4.9K
12:08 51.07 51.08 51.06 51.06 2.3K
12:09 51.06 51.08 51.06 51.08 0.4K
12:10 51.06 51.06 51.05 51.05 1.9K
12:11 51.06 51.06 51.06 51.06 0.9K
12:12 51.07 51.07 51.05 51.05 0.3K
12:13 51.06 51.08 51.06 51.08 0.7K
12:14 51.08 51.12 51.08 51.12 4.5K
12:15 51.11 51.11 51.10 51.10 1.3K
12:16 51.10 51.10 51.04 51.08 20.9K
12:17 51.08 51.09 51.08 51.09 5.5K
12:18 51.07 51.07 51.07 51.07 0.1K
12:19 51.05 51.10 51.05 51.10 1.5K
12:20 51.11 51.11 51.10 51.10 1.4K
12:21 51.08 51.08 51.06 51.06 3.7K
12:22 51.07 51.09 51.07 51.09 0.9K
12:23 51.08 51.09 51.08 51.08 1.5K
12:24 51.09 51.09 51.07 51.07 1.4K
12:25 51.09 51.10 51.09 51.10 5.7K
12:26 51.10 51.10 51.02 51.02 3.9K
12:27 51.02 51.02 51.00 51.02 4.0K
12:28 51.02 51.05 51.01 51.05 3.0K
12:29 51.05 51.05 51.03 51.03 0.9K
12:30 51.02 51.03 51.01 51.01 3.4K
12:31 51.01 51.02 51.00 51.02 3.2K
12:32 51.01 51.03 51.01 51.02 3.4K
12:33 51.02 51.05 51.02 51.05 2.3K
12:34 51.07 51.10 51.06 51.10 13.7K
12:35 51.11 51.11 51.10 51.10 6.0K
12:36 51.06 51.06 51.06 51.06 3.0K
12:37 51.07 51.07 51.02 51.02 2.5K
12:38 51.03 51.03 51.01 51.01 7.1K
12:39 51.03 51.06 51.02 51.06 2.5K
12:40 51.06 51.07 51.06 51.07 2.5K
12:41 51.05 51.06 51.05 51.05 8.1K
12:42 51.05 51.06 51.05 51.05 3.4K
12:43 51.06 51.11 51.06 51.06 32.8K
12:44 51.05 51.06 51.05 51.06 4.3K
12:45 51.06 51.08 51.06 51.06 12.2K
12:46 51.08 51.16 51.08 51.13 154.6K
12:47 51.15 51.19 51.15 51.19 2.8K
12:48 51.19 51.21 51.19 51.20 17.7K
12:49 51.20 51.20 51.20 51.20 44.9K
12:50 51.20 51.22 51.20 51.22 41.7K
12:51 51.21 51.21 51.20 51.20 10.4K
12:52 51.20 51.20 51.20 51.20 10.0K
12:53 51.21 51.21 51.20 51.20 4.8K
12:54 51.20 51.20 51.20 51.20 1.6K
12:55 51.20 51.22 51.20 51.21 32.5K
12:56 51.20 51.20 51.20 51.20 0.6K
12:57 51.20 51.25 51.20 51.25 51.0K
12:58 51.25 51.26 51.25 51.26 21.7K
12:59 51.26 51.27 51.26 51.27 26.4K
13:01 51.26 51.27 51.26 51.26 76.1K
13:02 51.27 51.28 51.26 51.27 63.2K
13:03 51.30 51.31 51.30 51.30 21.0K
13:04 51.30 51.31 51.30 51.31 30.7K
13:05 51.31 51.32 51.31 51.31 3.6K
13:06 51.30 51.34 51.30 51.34 15.8K
13:07 51.34 51.35 51.34 51.35 3.6K
13:08 51.35 51.35 51.33 51.35 16.5K
13:09 51.32 51.32 51.28 51.30 8.1K
13:10 51.28 51.28 51.25 51.26 38.4K
13:11 51.25 51.26 51.24 51.24 7.8K
13:12 51.23 51.23 51.21 51.21 7.2K
13:13 51.21 51.21 51.20 51.20 12.8K
13:14 51.18 51.18 51.12 51.12 8.3K
13:15 51.12 51.17 51.12 51.17 27.9K
13:16 51.09 51.16 51.09 51.11 81.0K
13:17 51.11 51.12 51.11 51.11 4.1K
13:18 51.08 51.11 51.07 51.10 8.1K
13:19 51.09 51.10 51.09 51.10 21.8K
13:20 51.12 51.12 51.04 51.05 25.2K
13:21 51.05 51.06 51.02 51.06 23.0K
13:22 51.07 51.07 51.03 51.03 2.6K
13:23 51.03 51.03 51.02 51.02 5.7K
13:24 51.03 51.03 51.02 51.02 19.7K
13:25 51.04 51.04 50.97 50.97 100.6K
13:26 51.04 51.04 51.02 51.02 1.7K
13:27 51.02 51.11 51.02 51.11 21.5K
13:28 51.07 51.11 51.04 51.11 10.9K
13:29 51.13 51.15 51.05 51.05 23.4K
13:30 51.02 51.09 51.01 51.09 22.7K
13:31 51.10 51.12 51.10 51.12 5.6K
13:32 51.09 51.09 51.08 51.08 4.8K
13:33 51.08 51.09 51.08 51.09 0.5K
13:34 51.07 51.07 51.07 51.07 0.4K
13:35 51.05 51.05 51.03 51.03 7.7K
13:36 51.04 51.04 51.02 51.02 4.6K
13:37 51.04 51.04 51.02 51.02 17.7K
13:38 51.01 51.01 50.97 50.97 6.8K
13:39 50.97 51.19 50.97 51.19 51.3K
13:40 51.32 51.32 51.32 51.32 162.1K
13:41 51.38 51.38 51.36 51.36 113.8K
13:42 51.37 51.40 51.35 51.36 29.3K
13:43 51.36 51.41 51.35 51.41 8.4K
13:44 51.40 51.40 51.21 51.21 266.7K
13:45 51.19 51.19 51.17 51.17 16.9K
13:46 51.18 51.18 51.15 51.15 1.5K
13:47 51.15 51.23 51.15 51.23 19.8K
13:48 51.25 51.28 51.25 51.28 34.3K
13:49 51.29 51.41 51.29 51.41 77.3K
13:50 51.41 51.41 51.37 51.37 72.2K
13:51 51.36 51.36 51.32 51.32 35.7K
13:52 51.34 51.38 51.31 51.36 271.2K
13:53 51.37 51.47 51.37 51.47 224.7K
13:54 51.50 51.50 51.37 51.37 237.3K
13:55 51.39 51.40 51.37 51.37 30.6K
13:56 51.37 51.37 51.20 51.26 105.7K
13:57 51.27 51.27 51.25 51.27 5.6K
13:58 51.26 51.30 51.26 51.28 3.3K
13:59 51.28 51.30 51.27 51.27 0.9K
14:00 51.26 51.26 51.22 51.22 22.5K
14:01 51.22 51.24 51.20 51.20 36.3K
14:02 51.19 51.20 51.19 51.19 61.1K
14:03 51.19 51.20 51.19 51.20 10.6K
14:04 51.17 51.17 51.16 51.16 4.6K
14:05 51.20 51.20 51.19 51.19 19.4K
14:06 51.19 51.19 51.14 51.14 11.6K
14:07 51.17 51.21 51.17 51.21 5.4K
14:08 51.22 51.22 51.20 51.21 29.8K
14:09 51.14 51.18 51.14 51.14 61.5K
14:10 51.17 51.20 51.15 51.18 62.9K
14:11 51.18 51.19 51.18 51.19 13.0K
14:12 51.20 51.22 51.20 51.20 8.5K
14:13 51.20 51.20 51.20 51.20 1.9K
14:14 51.22 51.22 51.22 51.22 18.4K
14:15 51.17 51.24 51.17 51.24 49.7K
14:16 51.28 51.54 51.28 51.54 249.0K
14:17 51.53 51.63 51.51 51.62 143.1K
14:18 51.70 51.85 51.70 51.85 158.5K
14:19 51.90 51.99 51.90 51.90 137.8K
14:20 51.85 51.85 51.79 51.80 36.6K
14:21 51.80 51.80 51.68 51.68 79.5K
14:22 51.68 51.80 51.68 51.80 54.9K
14:23 51.85 51.85 51.81 51.84 40.3K
14:24 51.87 51.96 51.87 51.96 56.2K
14:25 51.82 51.83 51.76 51.76 58.6K
14:26 51.74 51.77 51.72 51.72 7.2K
14:27 51.72 51.77 51.72 51.75 1.1K
14:28 51.75 51.82 51.75 51.79 44.2K
14:29 51.80 51.87 51.80 51.82 20.8K
14:30 51.82 51.95 51.82 51.95 43.1K
14:31 51.99 52.01 51.98 52.00 141.1K
14:32 52.08 52.11 52.03 52.11 125.6K
14:33 52.09 52.09 52.03 52.07 106.0K
14:34 52.07 52.13 52.07 52.12 38.3K
14:35 52.15 52.18 52.14 52.17 134.2K
14:36 52.18 52.24 52.18 52.24 117.3K
14:37 52.26 52.26 52.23 52.24 34.1K
14:38 52.28 52.40 52.28 52.40 165.8K
14:39 52.40 52.40 52.38 52.40 246.6K
14:40 52.40 52.43 52.38 52.38 151.6K
14:41 52.32 52.35 52.32 52.35 122.9K
14:42 52.37 52.37 52.30 52.30 42.1K
14:43 52.27 52.28 52.20 52.20 66.4K
14:44 52.19 52.19 52.17 52.18 74.6K
14:45 52.29 52.30 52.24 52.30 95.8K
14:46 52.28 52.37 52.27 52.34 63.0K
14:47 52.34 52.39 52.34 52.34 73.5K
14:48 52.32 52.32 52.29 52.29 29.2K
14:49 52.28 52.28 52.20 52.20 30.1K
14:50 52.22 52.24 52.21 52.22 46.6K
14:51 52.20 52.20 51.99 51.99 229.2K
14:52 52.08 52.10 52.06 52.10 107.0K
14:53 52.09 52.09 52.05 52.07 11.1K
14:54 52.05 52.05 51.98 51.99 152.7K
14:55 51.98 51.98 51.92 51.92 36.9K
14:56 51.92 51.92 51.90 51.92 22.2K
14:57 51.94 51.94 51.91 51.91 28.4K
14:58 51.98 51.98 51.97 51.98 18.2K
14:59 51.98 51.98 51.98 51.98 32.2K
15:00 51.98 52.15 51.98 52.15 66.9K
15:01 52.15 52.15 52.10 52.10 16.9K
15:02 52.09 52.09 51.99 51.99 74.1K
15:03 51.99 51.99 51.94 51.99 5.2K
15:04 52.01 52.01 51.94 51.94 93.7K
15:05 51.96 51.96 51.91 51.95 25.7K
15:06 51.95 51.95 51.92 51.93 15.0K
15:07 51.91 52.00 51.89 52.00 6.1K
15:08 51.96 51.98 51.87 51.87 90.5K
15:09 51.83 51.83 51.80 51.83 23.2K
15:10 51.81 51.83 51.73 51.80 76.1K
15:11 51.71 51.78 51.71 51.78 9.7K
15:12 51.79 51.80 51.75 51.77 20.6K
15:13 51.77 51.79 51.76 51.79 4.5K
15:14 51.79 51.79 51.73 51.73 14.0K
15:15 51.72 51.84 51.72 51.84 70.9K
15:16 51.85 51.85 51.82 51.82 3.4K
15:17 51.82 51.82 51.80 51.80 5.9K
15:18 51.80 51.85 51.80 51.85 14.8K
15:19 51.83 51.85 51.81 51.83 4.5K
15:20 51.91 51.92 51.90 51.92 77.2K
15:21 51.93 51.93 51.88 51.88 7.2K
15:22 51.87 51.89 51.87 51.89 10.0K
15:23 51.93 51.97 51.93 51.94 13.0K
15:24 51.98 51.99 51.96 51.99 15.8K
15:25 51.96 51.99 51.95 51.95 55.9K
15:26 51.95 51.97 51.95 51.96 1.9K
15:27 51.95 51.95 51.91 51.91 92.3K
15:28 51.99 52.07 51.99 52.07 26.3K
15:29 52.09 52.10 52.07 52.10 26.1K
15:30 52.14 52.14 52.06 52.06 14.2K
15:31 52.06 52.06 52.00 52.00 7.6K
15:32 52.00 52.01 52.00 52.00 0.5K
15:33 52.05 52.05 52.02 52.02 1.6K
15:34 52.04 52.04 52.00 52.00 7.5K
15:35 52.00 52.07 52.00 52.07 11.2K
15:36 52.07 52.13 52.07 52.13 3.2K
15:37 52.09 52.09 52.06 52.06 29.1K
15:38 52.00 52.07 52.00 52.06 17.4K
15:39 52.03 52.03 52.02 52.02 5.8K
15:40 52.01 52.07 52.01 52.01 27.2K
15:41 52.01 52.01 51.95 51.95 162.8K
15:42 51.96 51.98 51.95 51.98 3.5K
15:43 52.02 52.02 51.95 51.95 10.7K
15:44 51.93 51.99 51.93 51.99 28.2K
15:45 51.98 52.02 51.95 51.95 54.4K
15:46 51.98 51.98 51.95 51.96 6.5K
15:47 51.93 51.93 51.90 51.90 4.6K
15:48 51.94 51.98 51.94 51.98 3.0K
15:49 51.98 51.99 51.98 51.99 3.2K
15:50 52.00 52.01 51.98 52.01 3.8K
15:51 52.01 52.01 51.91 51.91 22.5K
15:52 51.90 52.15 51.90 52.14 60.0K
15:53 52.14 52.23 52.11 52.23 53.6K
15:54 52.18 52.18 52.06 52.06 15.1K
15:55 52.10 52.15 52.03 52.03 7.5K
15:56 52.04 52.08 52.04 52.04 8.2K
15:57 52.05 52.09 52.05 52.08 0.8K
15:58 52.07 52.07 52.03 52.03 13.2K
15:59 52.02 52.02 52.00 52.01 1.2K
16:00 52.04 52.04 52.01 52.02 1.3K
16:01 52.02 52.02 51.97 51.97 40.5K
16:02 51.97 51.99 51.97 51.99 4.6K
16:03 51.97 51.98 51.96 51.98 3.2K
16:04 51.96 51.98 51.96 51.98 1.4K
16:05 51.97 51.99 51.97 51.98 9.0K
16:06 51.98 51.98 51.97 51.97 7.8K
16:07 51.98 51.98 51.98 51.98 2.2K
16:08 51.98 51.98 51.94 51.94 2.8K
16:09 51.94 51.95 51.93 51.95 39.7K
16:10 51.93 51.97 51.93 51.94 6.9K
16:11 51.93 51.95 51.91 51.94 6.7K
16:12 51.91 51.94 51.91 51.93 26.1K
16:13 51.95 51.96 51.94 51.94 12.0K
16:14 51.95 51.95 51.93 51.93 2.1K
16:15 51.97 51.98 51.97 51.98 24.1K
16:16 52.00 52.08 52.00 52.02 25.1K
16:17 52.04 52.05 52.04 52.04 6.8K
16:18 52.03 52.03 52.01 52.01 10.9K
16:19 52.01 52.02 52.01 52.02 10.5K
16:20 52.02 52.02 51.99 51.99 2.4K
16:21 52.10 52.10 52.06 52.06 6.5K
16:22 52.05 52.05 52.03 52.03 1.8K
16:23 52.02 52.02 51.99 52.02 10.5K
16:24 52.01 52.05 52.01 52.04 1.5K
16:25 52.03 52.03 51.98 51.98 9.2K
16:26 52.00 52.00 51.98 51.99 0.1K
16:27 51.98 52.05 51.98 52.04 7.0K
16:28 52.03 52.05 52.03 52.04 9.4K
16:29 52.02 52.02 51.99 52.00 28.5K
16:30 51.99 52.02 51.99 52.02 0.5K
16:31 52.04 52.05 52.04 52.04 13.9K
16:32 52.05 52.06 52.05 52.06 20.5K
16:33 52.07 52.08 52.07 52.08 2.2K
16:34 52.08 52.08 52.07 52.07 3.8K
16:35 52.08 52.08 52.07 52.08 17.8K
16:36 52.05 52.05 52.03 52.03 8.2K
16:37 52.03 52.04 52.01 52.01 0.4K
16:38 51.95 51.98 51.95 51.98 84.9K
16:39 51.96 52.02 51.96 52.02 9.1K
16:40 52.02 52.04 52.01 52.04 1.9K
16:41 52.04 52.05 52.02 52.05 4.5K
16:42 52.06 52.07 52.06 52.07 7.4K
16:43 52.06 52.06 51.96 51.96 13.2K
16:44 51.98 51.98 51.92 51.92 2.4K
16:45 51.90 51.91 51.90 51.91 11.5K
16:46 51.91 51.91 51.89 51.89 0.3K
16:47 51.89 51.92 51.89 51.90 1.8K
16:48 51.91 51.97 51.91 51.96 4.6K
16:49 52.00 52.00 52.00 52.00 2.1K
16:50 52.00 52.00 51.99 52.00 1.1K
16:51 52.03 52.03 52.00 52.01 3.2K
16:52 52.00 52.00 51.97 51.97 5.0K
16:53 51.99 52.02 51.99 52.02 8.1K
16:54 51.99 52.03 51.99 52.02 4.9K
16:55 52.03 52.05 52.00 52.05 3.6K
16:56 52.05 52.05 52.04 52.05 4.3K
16:57 52.05 52.05 51.98 51.98 21.2K
16:58 51.95 51.95 51.93 51.93 19.2K
16:59 51.93 51.93 51.91 51.91 0.4K
17:00 51.91 51.97 51.91 51.96 1.2K
17:01 51.98 51.99 51.98 51.99 4.7K
17:02 52.00 52.03 51.99 51.99 4.6K
17:03 51.99 52.02 51.99 52.02 0.1K
17:04 52.02 52.02 52.01 52.01 13.1K
17:05 52.04 52.04 51.99 51.99 26.9K
17:06 52.02 52.02 51.98 51.98 1.9K
17:07 52.00 52.03 52.00 52.03 10.6K
17:08 52.03 52.05 52.03 52.04 6.2K
17:09 52.04 52.04 52.00 52.03 41.7K
17:10 52.01 52.01 52.01 52.01 3.5K
17:11 52.01 52.01 51.99 51.99 0.6K
17:12 51.99 51.99 51.99 51.99 0.2K
17:13 51.99 52.05 51.99 52.05 20.3K
17:14 52.04 52.04 52.02 52.02 2.5K
17:15 52.02 52.02 51.98 51.98 4.5K
17:16 51.98 52.00 51.98 51.98 0.2K
17:17 52.02 52.02 51.96 51.96 0.7K
17:18 51.96 51.98 51.96 51.97 1.3K
17:19 51.98 52.03 51.98 52.03 16.8K
17:20 52.02 52.03 52.02 52.02 1.5K
17:21 52.02 52.04 52.02 52.03 13.1K
17:22 52.01 52.01 51.99 52.01 9.9K
17:23 51.99 51.99 51.98 51.98 1.2K
17:24 52.00 52.00 51.98 52.00 0.5K
17:25 52.00 52.00 52.00 52.00 0.9K
17:26 52.00 52.00 51.99 51.99 2.2K
17:27 52.00 52.00 52.00 52.00 0.3K
17:28 52.00 52.00 51.99 51.99 0.5K
17:29 52.01 52.01 51.96 51.96 6.0K
17:30 51.97 51.97 51.96 51.96 1.0K
17:31 51.97 51.98 51.96 51.98 5.5K
17:32 52.00 52.00 52.00 52.00 3.9K
17:33 52.01 52.01 52.01 52.01 0.3K
17:34 52.01 52.05 52.01 52.05 20.4K
17:35 52.05 52.05 52.00 52.00 14.5K
17:36 52.00 52.00 51.97 51.99 0.7K
17:37 51.97 51.99 51.97 51.99 5.3K
17:38 52.00 52.00 52.00 52.00 0.3K
17:39 52.00 52.02 52.00 52.02 0.3K
17:40 52.03 52.03 52.03 52.03 0.0K
17:41 52.04 52.04 52.01 52.04 16.1K
17:42 52.07 52.07 52.00 52.00 50.3K
17:43 52.00 52.00 51.99 52.00 2.1K
17:44 52.01 52.06 52.01 52.05 3.6K
17:45 52.07 52.10 52.00 52.00 84.0K
17:46 52.02 52.05 52.02 52.05 10.4K
17:47 52.05 52.08 52.05 52.06 8.0K
17:48 52.06 52.10 52.06 52.10 39.5K
17:49 52.10 52.16 52.10 52.16 136.1K
17:50 52.13 52.24 52.13 52.21 41.4K
17:51 52.21 52.22 52.20 52.20 6.1K
17:52 52.20 52.21 52.20 52.21 2.0K
17:53 52.20 52.21 52.20 52.21 0.6K
17:54 52.21 52.25 52.21 52.24 30.4K
17:55 52.25 52.25 52.21 52.22 30.1K
17:56 52.22 52.24 52.21 52.21 3.1K
17:57 52.21 52.24 52.20 52.22 13.0K
17:58 52.20 52.22 52.19 52.19 44.9K
17:59 52.17 52.17 52.13 52.16 13.5K
18:00 52.19 52.20 52.19 52.20 0.7K
18:01 52.21 52.25 52.21 52.24 20.6K
18:02 52.24 52.25 52.24 52.25 0.3K
18:03 52.25 52.25 52.07 52.07 187.2K
18:04 52.07 52.09 52.06 52.06 28.0K
18:05 52.05 52.05 52.04 52.04 3.2K
18:06 52.04 52.05 51.96 51.96 177.0K
18:07 51.94 51.96 51.92 51.93 13.2K
18:08 51.94 51.94 51.89 51.92 27.2K
18:09 51.94 51.98 51.94 51.98 4.2K
18:10 51.97 51.98 51.96 51.97 4.2K
18:11 51.96 51.98 51.95 51.98 7.7K
18:12 51.92 51.95 51.91 51.92 6.1K
18:13 51.93 51.97 51.93 51.97 11.2K
18:14 51.97 51.98 51.94 51.97 5.0K
18:15 51.96 51.97 51.95 51.97 2.6K
18:16 51.97 51.97 51.92 51.92 26.1K
18:17 51.96 51.96 51.95 51.95 9.0K
18:18 51.97 51.97 51.95 51.95 3.0K
18:19 51.90 51.94 51.90 51.94 17.2K
18:20 51.91 51.94 51.90 51.94 11.9K
18:21 51.94 51.94 51.89 51.91 7.9K
18:22 51.94 51.94 51.90 51.92 5.7K
18:23 51.94 51.95 51.93 51.95 2.7K
18:24 51.95 51.96 51.94 51.95 158.9K
18:25 51.92 51.93 51.92 51.92 152.3K
18:26 51.93 51.95 51.93 51.93 27.4K
18:27 51.95 51.96 51.95 51.96 4.2K
18:28 51.96 51.96 51.95 51.95 2.3K
18:29 51.94 51.94 51.86 51.90 12.9K
18:30 51.86 51.93 51.85 51.93 35.3K
18:31 51.90 51.94 51.88 51.93 20.4K
18:32 51.93 51.93 51.88 51.88 3.1K
18:33 51.90 51.92 51.86 51.92 4.5K
18:34 51.92 51.95 51.92 51.94 14.0K
18:35 51.95 51.95 51.92 51.93 5.1K
18:36 51.95 51.96 51.93 51.96 2.3K
18:37 51.95 51.97 51.95 51.95 27.1K
18:38 51.95 51.98 51.95 51.96 3.9K
18:39 51.99 51.99 51.95 51.98 6.0K
18:45 52.00 52.00 52.00 52.00 6.5K
18:46 52.00 52.00 52.00 52.00 1.7K
19:04 52.00 52.00 52.00 52.00 4.4K
19:05 51.99 51.99 51.98 51.98 11.0K
19:06 51.99 51.99 51.99 51.99 0.3K
19:07 51.99 51.99 51.99 51.99 0.8K
19:08 51.97 51.99 51.97 51.99 0.2K
19:09 51.97 51.97 51.94 51.97 1.9K
19:10 51.97 51.97 51.93 51.96 1.6K
19:11 51.97 51.97 51.91 51.95 3.1K
19:12 51.93 51.93 51.91 51.91 0.5K
19:13 51.90 51.94 51.90 51.94 1.8K
19:14 51.93 51.93 51.90 51.93 2.5K
19:15 51.92 51.92 51.89 51.89 9.5K
19:16 51.90 51.90 51.81 51.85 26.3K
19:17 51.86 51.88 51.86 51.86 4.6K
19:18 51.88 51.89 51.88 51.89 3.3K
19:19 51.89 51.89 51.86 51.89 3.0K
19:20 51.86 51.89 51.86 51.89 0.1K
19:21 51.89 51.89 51.89 51.89 0.0K
19:22 51.87 51.89 51.87 51.89 0.0K
19:23 51.86 51.86 51.86 51.86 0.6K
19:24 51.89 51.89 51.86 51.86 0.4K
19:25 51.89 51.89 51.86 51.89 2.5K
19:26 51.89 51.89 51.89 51.89 0.2K
19:27 51.87 51.87 51.87 51.87 0.3K
19:28 51.89 51.89 51.89 51.89 0.3K
19:29 51.89 51.89 51.89 51.89 1.1K
19:30 51.89 51.89 51.87 51.87 1.1K
19:31 51.88 51.88 51.88 51.88 7.0K
19:32 51.88 51.88 51.87 51.88 0.8K
19:33 51.88 51.88 51.87 51.87 0.5K
19:34 51.88 51.88 51.88 51.88 0.5K
19:35 51.87 51.88 51.87 51.88 1.2K
19:36 51.87 51.87 51.87 51.87 10.4K
19:37 51.88 51.88 51.87 51.87 0.1K
19:38 51.87 51.88 51.87 51.88 0.2K
19:39 51.87 51.88 51.87 51.88 3.2K
19:40 51.88 51.88 51.87 51.87 1.8K
19:41 51.87 51.87 51.85 51.85 6.0K
19:42 51.87 51.87 51.87 51.87 0.2K
19:43 51.87 51.87 51.87 51.87 0.3K
19:44 51.87 51.87 51.87 51.87 1.9K
19:45 51.85 51.85 51.83 51.83 4.2K
19:46 51.83 51.83 51.83 51.83 3.0K
19:47 51.83 51.84 51.81 51.81 6.7K
19:48 51.82 51.84 51.82 51.82 0.1K
19:49 51.83 51.83 51.80 51.81 6.8K
19:50 51.82 51.82 51.80 51.82 3.8K
19:51 51.82 51.83 51.82 51.83 0.3K
19:52 51.82 51.82 51.82 51.82 0.1K
19:53 51.85 51.85 51.82 51.82 7.3K
19:54 51.80 51.85 51.80 51.84 14.8K
19:55 51.85 51.85 51.81 51.81 0.8K
19:56 51.80 51.84 51.80 51.84 1.8K
19:57 51.80 51.83 51.80 51.83 1.9K
19:58 51.83 51.83 51.81 51.81 3.1K
19:59 51.80 51.88 51.80 51.88 52.6K
20:00 51.88 51.88 51.80 51.84 9.9K
20:01 51.82 51.83 51.80 51.80 21.1K
20:02 51.82 51.82 51.81 51.81 8.5K
20:03 51.82 51.82 51.81 51.82 0.5K
20:04 51.82 51.82 51.79 51.79 31.6K
20:05 51.80 51.80 51.79 51.79 49.2K
20:06 51.80 51.80 51.79 51.79 35.0K
20:07 51.80 51.81 51.80 51.80 11.4K
20:08 51.79 51.81 51.79 51.81 16.6K
20:09 51.81 51.81 51.79 51.81 2.5K
20:10 51.80 51.80 51.80 51.80 25.4K
20:11 51.79 51.80 51.79 51.79 4.9K
20:12 51.80 51.80 51.79 51.80 0.2K
20:13 51.80 51.80 51.79 51.79 1.7K
20:14 51.80 51.81 51.80 51.81 4.0K
20:15 51.80 51.81 51.80 51.80 0.5K
20:16 51.81 51.82 51.81 51.82 6.7K
20:17 51.80 51.80 51.79 51.79 34.7K
20:18 51.79 51.80 51.79 51.80 116.6K
20:19 51.79 51.79 51.79 51.79 45.4K
20:20 51.72 51.72 51.61 51.61 122.2K
20:21 51.63 51.63 51.51 51.51 193.2K
20:22 51.50 51.55 51.50 51.53 25.8K
20:23 51.54 51.56 51.52 51.52 22.7K
20:24 51.52 51.59 51.52 51.59 34.7K
20:25 51.60 51.63 51.59 51.61 3.4K
20:26 51.63 51.64 51.61 51.61 5.0K
20:27 51.62 51.62 51.61 51.61 0.5K
20:28 51.62 51.62 51.61 51.61 2.4K
20:29 51.61 51.61 51.59 51.61 4.8K
20:30 51.60 51.62 51.60 51.62 24.3K
20:31 51.61 51.62 51.61 51.62 8.2K
20:32 51.62 51.63 51.62 51.63 0.5K
20:33 51.64 51.64 51.63 51.63 0.8K
20:34 51.63 51.68 51.63 51.68 11.6K
20:35 51.68 51.69 51.66 51.67 24.3K
20:36 51.68 51.70 51.68 51.68 0.6K
20:37 51.71 51.71 51.67 51.71 11.6K
20:38 51.71 51.71 51.69 51.69 0.1K
20:39 51.70 51.71 51.70 51.71 5.2K
20:40 51.70 51.71 51.66 51.66 109.5K
20:41 51.65 51.65 51.65 51.65 5.1K
20:42 51.65 51.65 51.63 51.65 0.8K
20:43 51.65 51.65 51.63 51.63 1.4K
20:44 51.61 51.63 51.61 51.63 12.2K
20:45 51.63 51.63 51.58 51.58 6.9K
20:46 51.58 51.58 51.55 51.55 14.1K
20:47 51.57 51.58 51.57 51.58 0.0K
20:48 51.59 51.59 51.59 51.59 2.4K
20:49 51.60 51.61 51.58 51.61 6.7K
20:50 51.61 51.63 51.61 51.63 0.2K
20:51 51.63 51.63 51.61 51.63 1.2K
20:52 51.63 51.63 51.60 51.60 0.1K
20:53 51.59 51.60 51.59 51.60 2.5K
20:54 51.62 51.64 51.62 51.64 3.1K
20:55 51.63 51.63 51.62 51.62 0.2K
20:56 51.61 51.61 51.61 51.61 10.0K
20:57 51.63 51.63 51.63 51.63 5.2K
20:58 51.61 51.63 51.61 51.61 0.3K
20:59 51.57 51.62 51.57 51.62 4.5K
21:00 51.62 51.62 51.61 51.62 14.3K
21:01 51.59 51.59 51.58 51.58 5.2K
21:02 51.57 51.59 51.57 51.59 0.1K
21:03 51.57 51.59 51.50 51.50 32.6K
21:04 51.50 51.52 51.50 51.50 2.0K
21:05 51.50 51.50 51.50 51.50 10.9K
21:06 51.50 51.52 51.50 51.52 0.0K
21:07 51.54 51.54 51.54 51.54 0.0K
21:08 51.54 51.54 51.51 51.51 0.1K
21:09 51.51 51.51 51.50 51.50 0.5K
21:10 51.51 51.52 51.51 51.52 0.5K
21:11 51.52 51.53 51.52 51.53 0.0K
21:12 51.54 51.54 51.53 51.53 0.1K
21:13 51.54 51.54 51.52 51.54 3.1K
21:14 51.54 51.54 51.54 51.54 0.0K
21:15 51.52 51.53 51.52 51.53 0.0K
21:16 51.54 51.54 51.52 51.52 2.0K
21:17 51.54 51.54 51.54 51.54 0.1K
21:18 51.53 51.54 51.53 51.54 1.1K
21:19 51.53 51.57 51.53 51.57 1.8K
21:20 51.58 51.58 51.58 51.58 0.6K
21:21 51.58 51.58 51.58 51.58 20.0K
21:22 51.55 51.58 51.55 51.58 0.1K
21:23 51.55 51.55 51.55 51.55 0.0K
21:24 51.58 51.58 51.54 51.54 0.0K
21:25 51.54 51.57 51.54 51.54 0.1K
21:27 51.53 51.55 51.53 51.55 2.3K
21:28 51.55 51.55 51.55 51.55 0.0K
21:29 51.55 51.55 51.55 51.55 0.7K
21:30 51.54 51.55 51.54 51.54 0.4K
21:31 51.55 51.55 51.55 51.55 1.6K
21:32 51.55 51.55 51.54 51.54 0.1K
21:33 51.53 51.53 51.53 51.53 7.6K
21:34 51.54 51.54 51.50 51.50 2.7K
21:35 51.51 51.52 51.51 51.51 1.0K
21:36 51.49 51.50 51.48 51.50 14.4K
21:37 51.48 51.48 51.43 51.43 23.0K
21:38 51.44 51.45 51.43 51.43 3.4K
21:39 51.42 51.45 51.42 51.44 24.3K
21:40 51.42 51.43 51.42 51.43 0.4K
21:41 51.42 51.43 51.42 51.43 0.9K
21:42 51.44 51.44 51.42 51.43 3.1K
21:43 51.45 51.47 51.45 51.47 1.7K
21:44 51.47 51.47 51.43 51.43 0.3K
21:45 51.42 51.42 51.32 51.32 78.1K
21:46 51.35 51.35 51.27 51.27 13.0K
21:47 51.23 51.23 51.20 51.21 102.0K
21:48 51.19 51.25 51.19 51.21 25.3K
21:49 51.20 51.20 51.16 51.16 11.3K
21:50 51.19 51.20 51.18 51.20 11.6K
21:51 51.19 51.19 51.16 51.19 7.6K
21:52 51.19 51.19 51.16 51.16 1.1K
21:53 51.16 51.16 51.15 51.15 0.5K
21:54 51.15 51.18 51.15 51.18 0.5K
21:55 51.15 51.18 51.15 51.17 0.9K
21:56 51.15 51.18 51.15 51.18 6.2K
21:57 51.16 51.18 51.16 51.18 8.5K
21:58 51.20 51.21 51.18 51.21 17.7K
21:59 51.21 51.21 51.17 51.21 3.2K
22:00 51.19 51.20 51.19 51.20 3.8K
22:01 51.19 51.19 51.15 51.15 35.1K
22:02 51.19 51.19 51.19 51.19 0.3K
22:03 51.16 51.16 51.15 51.16 11.2K
22:04 51.15 51.24 51.15 51.21 43.7K
22:05 51.24 51.27 51.24 51.25 13.0K
22:06 51.26 51.27 51.18 51.18 42.7K
22:07 51.21 51.21 51.21 51.21 0.1K
22:08 51.21 51.21 51.17 51.19 92.1K
22:09 51.15 51.17 51.15 51.17 0.0K
22:10 51.15 51.17 51.15 51.17 4.1K
22:11 51.23 51.23 51.16 51.17 53.9K
22:12 51.17 51.19 51.15 51.19 0.1K
22:13 51.16 51.16 51.16 51.16 9.3K
22:14 51.16 51.18 51.16 51.17 0.5K
22:15 51.16 51.17 51.15 51.17 0.6K
22:16 51.17 51.18 51.17 51.18 5.2K
22:17 51.17 51.17 51.17 51.17 0.3K
22:18 51.16 51.16 51.16 51.16 0.0K
22:19 51.16 51.17 51.16 51.16 0.2K
22:20 51.17 51.19 51.17 51.19 2.0K
22:21 51.17 51.19 51.17 51.19 4.5K
22:22 51.21 51.21 51.21 51.21 0.1K
22:23 51.19 51.23 51.19 51.23 4.8K
22:24 51.20 51.26 51.20 51.25 4.3K
22:25 51.25 51.25 51.25 51.25 0.3K
22:26 51.25 51.26 51.23 51.26 3.6K
22:27 51.26 51.26 51.26 51.26 0.7K
22:28 51.25 51.25 51.25 51.25 3.6K
22:29 51.25 51.26 51.23 51.26 8.9K
22:30 51.23 51.25 51.23 51.25 0.1K
22:31 51.25 51.25 51.23 51.23 1.5K
22:32 51.23 51.24 51.22 51.22 0.1K
22:33 51.24 51.24 51.24 51.24 0.2K
22:34 51.22 51.22 51.17 51.20 5.6K
22:35 51.17 51.23 51.17 51.23 1.0K
22:36 51.25 51.25 51.24 51.25 13.9K
22:37 51.27 51.30 51.27 51.30 40.5K
22:38 51.33 51.35 51.31 51.35 1.5K
22:39 51.35 51.38 51.35 51.38 48.5K
22:40 51.32 51.32 51.32 51.32 1.3K
22:41 51.34 51.34 51.28 51.28 7.8K
22:42 51.30 51.30 51.26 51.27 0.2K
22:43 51.32 51.32 51.30 51.30 0.4K
22:44 51.33 51.33 51.33 51.33 0.1K
22:45 51.33 51.33 51.33 51.33 1.8K
22:46 51.33 51.33 51.32 51.32 0.2K
22:47 51.33 51.33 51.33 51.33 1.0K
22:48 51.27 51.27 51.27 51.27 10.3K
22:49 51.29 51.29 51.27 51.29 0.1K
22:50 51.29 51.29 51.26 51.26 12.0K
22:51 51.29 51.29 51.26 51.26 0.0K
22:52 51.29 51.29 51.26 51.26 0.6K
22:53 51.26 51.27 51.26 51.27 1.2K
22:54 51.27 51.28 51.27 51.28 0.0K
22:55 51.26 51.29 51.26 51.29 0.6K
22:56 51.26 51.29 51.26 51.29 1.4K
22:57 51.27 51.29 51.27 51.29 0.0K
22:58 51.29 51.29 51.26 51.26 0.2K
22:59 51.29 51.29 51.27 51.29 1.2K
23:00 51.23 51.23 51.23 51.23 4.0K
23:01 51.23 51.23 51.19 51.19 7.9K
23:02 51.21 51.21 51.20 51.20 1.1K
23:03 51.21 51.25 51.21 51.25 5.6K
23:04 51.22 51.24 51.22 51.22 0.1K
23:05 51.24 51.24 51.24 51.24 1.8K
23:06 51.28 51.28 51.27 51.27 5.4K
23:07 51.26 51.30 51.26 51.30 10.0K
23:08 51.28 51.30 51.28 51.30 5.0K
23:09 51.29 51.30 51.29 51.30 7.8K
23:10 51.30 51.32 51.30 51.32 8.6K
23:11 51.31 51.31 51.31 51.31 0.5K
23:12 51.32 51.32 51.32 51.32 0.1K
23:13 51.32 51.33 51.32 51.33 2.0K
23:14 51.31 51.31 51.31 51.31 2.0K
23:15 51.31 51.31 51.31 51.31 0.4K
23:16 51.32 51.32 51.32 51.32 0.0K
23:17 51.33 51.33 51.32 51.32 2.2K
23:18 51.32 51.34 51.32 51.34 1.9K
23:19 51.32 51.34 51.32 51.32 1.4K
23:20 51.34 51.34 51.34 51.34 5.1K
23:21 51.33 51.34 51.33 51.34 0.4K
23:22 51.34 51.34 51.33 51.33 0.8K
23:23 51.34 51.34 51.33 51.33 0.4K
23:24 51.34 51.34 51.34 51.34 5.2K
23:25 51.34 51.34 51.33 51.33 2.9K
23:26 51.33 51.34 51.33 51.34 0.1K
23:27 51.33 51.33 51.33 51.33 4.0K
23:28 51.33 51.33 51.33 51.33 1.0K
23:29 51.33 51.33 51.33 51.33 0.8K
23:30 51.34 51.35 51.34 51.35 9.9K
23:31 51.36 51.37 51.35 51.37 2.0K
23:32 51.37 51.37 51.37 51.37 0.1K
23:33 51.38 51.38 51.38 51.38 0.0K
23:34 51.34 51.36 51.33 51.36 3.3K
23:35 51.31 51.32 51.31 51.32 2.3K
23:36 51.32 51.32 51.32 51.32 0.0K
23:37 51.36 51.36 51.36 51.36 0.0K
23:38 51.36 51.37 51.36 51.37 0.8K
23:39 51.38 51.38 51.38 51.38 0.9K
23:40 51.38 51.40 51.37 51.38 14.9K
23:41 51.36 51.41 51.35 51.40 1.8K
23:42 51.40 51.40 51.35 51.35 0.6K
23:43 51.40 51.40 51.40 51.40 0.1K
23:44 51.40 51.40 51.40 51.40 1.7K
23:45 51.35 51.39 51.33 51.33 4.1K
23:46 51.39 51.39 51.38 51.38 1.0K
23:47 51.38 51.39 51.38 51.39 1.8K
23:48 51.32 51.32 51.32 51.32 1.8K
23:49 51.38 51.39 51.38 51.39 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available