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 49.20 49.20 49.20 49.20 0.3K
07:00 49.30 49.30 49.12 49.17 29.4K
07:01 49.20 49.24 49.15 49.24 25.0K
07:02 49.20 49.25 49.12 49.12 17.6K
07:03 49.14 49.14 48.97 48.99 276.7K
07:04 48.93 48.99 48.93 48.95 46.2K
07:05 48.94 49.00 48.93 49.00 23.2K
07:06 49.01 49.02 48.96 48.96 7.8K
07:07 49.02 49.02 48.96 49.00 15.0K
07:08 48.96 48.96 48.90 48.90 18.7K
07:09 48.86 48.88 48.81 48.81 78.0K
07:10 48.80 48.80 48.76 48.79 69.4K
07:11 48.79 48.79 48.78 48.78 4.0K
07:12 48.78 48.84 48.78 48.83 28.5K
07:13 48.83 48.84 48.83 48.83 7.8K
07:14 48.84 48.84 48.83 48.84 9.7K
07:15 48.84 48.84 48.84 48.84 6.3K
07:16 48.84 48.84 48.84 48.84 4.1K
07:17 48.84 48.84 48.84 48.84 2.2K
07:18 48.84 48.84 48.83 48.84 0.4K
07:19 48.84 48.84 48.84 48.84 0.2K
07:20 48.84 48.84 48.84 48.84 4.5K
07:21 48.85 48.85 48.83 48.83 9.6K
07:22 48.80 48.89 48.80 48.89 25.1K
07:23 48.82 48.91 48.82 48.90 31.2K
07:24 48.84 48.89 48.84 48.88 24.8K
07:25 48.86 48.87 48.86 48.87 5.2K
07:26 48.87 48.87 48.86 48.86 6.4K
07:27 48.85 48.85 48.81 48.81 15.4K
07:28 48.81 48.89 48.80 48.84 24.9K
07:29 48.89 48.89 48.84 48.89 1.0K
07:30 48.90 48.90 48.90 48.90 1.1K
07:31 48.90 48.90 48.89 48.89 3.2K
07:32 48.89 48.90 48.89 48.89 15.9K
07:33 48.89 48.89 48.89 48.89 0.0K
07:34 48.89 48.89 48.89 48.89 0.0K
07:35 48.88 48.89 48.83 48.83 9.3K
07:36 48.87 48.87 48.83 48.86 3.6K
07:37 48.86 48.86 48.82 48.82 0.0K
07:38 48.82 48.82 48.52 48.52 158.6K
07:39 48.56 48.56 48.52 48.53 3.8K
07:40 48.52 48.53 48.51 48.51 23.2K
07:41 48.55 48.66 48.55 48.66 83.4K
07:42 48.69 48.75 48.69 48.75 17.2K
07:43 48.75 48.77 48.72 48.77 27.8K
07:44 48.76 48.76 48.71 48.76 0.4K
07:45 48.75 48.75 48.70 48.70 51.6K
07:46 48.71 48.71 48.68 48.68 2.4K
07:47 48.70 48.70 48.67 48.70 11.4K
07:48 48.69 48.69 48.67 48.67 0.3K
07:49 48.69 48.69 48.67 48.69 3.0K
07:50 48.67 48.67 48.67 48.67 3.3K
07:51 48.67 48.67 48.66 48.66 0.7K
07:52 48.67 48.67 48.62 48.62 12.1K
07:53 48.62 48.62 48.58 48.58 3.0K
07:54 48.58 48.61 48.58 48.61 3.6K
07:55 48.60 48.61 48.60 48.61 11.7K
07:56 48.61 48.61 48.60 48.61 4.9K
07:57 48.60 48.61 48.60 48.61 0.2K
07:58 48.60 48.60 48.60 48.60 15.5K
07:59 48.57 48.57 48.56 48.57 5.5K
08:00 48.56 48.56 48.53 48.55 23.0K
08:01 48.55 48.55 48.53 48.53 1.4K
08:02 48.53 48.53 48.53 48.53 19.1K
08:03 48.55 48.57 48.55 48.57 7.4K
08:04 48.57 48.63 48.57 48.63 28.8K
08:05 48.64 48.65 48.63 48.65 0.4K
08:06 48.65 48.65 48.64 48.64 7.2K
08:07 48.58 48.68 48.58 48.68 79.7K
08:08 48.68 48.68 48.68 48.68 1.8K
08:09 48.68 48.68 48.67 48.68 4.7K
08:10 48.67 48.68 48.67 48.68 1.9K
08:11 48.68 48.68 48.68 48.68 0.4K
08:12 48.68 48.70 48.68 48.70 1.5K
08:13 48.70 48.70 48.67 48.68 20.1K
08:14 48.70 48.70 48.67 48.70 3.5K
08:15 48.75 48.79 48.75 48.79 84.7K
08:16 48.79 48.79 48.75 48.79 0.3K
08:17 48.80 48.83 48.79 48.80 6.8K
08:18 48.80 48.80 48.79 48.79 13.7K
08:19 48.79 48.79 48.79 48.79 1.3K
08:20 48.79 48.79 48.77 48.79 1.3K
08:21 48.79 48.84 48.79 48.84 8.3K
08:22 48.83 48.83 48.80 48.83 0.6K
08:23 48.83 48.83 48.83 48.83 0.0K
08:24 48.83 48.85 48.83 48.85 2.3K
08:25 48.85 48.87 48.82 48.87 25.0K
08:26 48.89 48.90 48.88 48.88 4.8K
08:27 48.87 48.89 48.86 48.86 1.1K
08:28 48.90 48.90 48.89 48.89 3.7K
08:29 48.88 48.88 48.86 48.86 2.3K
08:30 48.85 48.86 48.83 48.83 8.8K
08:31 48.81 48.81 48.81 48.81 1.0K
08:32 48.81 48.81 48.81 48.81 0.1K
08:33 48.81 48.81 48.81 48.81 0.8K
08:34 48.81 48.81 48.80 48.80 0.4K
08:35 48.80 48.81 48.80 48.81 0.5K
08:36 48.81 48.84 48.80 48.82 6.9K
08:37 48.88 48.90 48.88 48.90 16.6K
08:38 48.90 48.90 48.90 48.90 19.8K
08:39 48.89 48.90 48.87 48.90 3.6K
08:40 48.90 48.91 48.90 48.91 6.3K
08:41 48.91 48.91 48.91 48.91 1.1K
08:42 48.91 48.91 48.91 48.91 16.4K
08:43 48.95 48.95 48.91 48.93 13.1K
08:44 48.91 48.95 48.91 48.95 3.3K
08:45 48.93 48.97 48.93 48.97 5.2K
08:46 48.97 48.97 48.92 48.92 3.9K
08:47 48.92 48.97 48.92 48.96 9.4K
08:48 48.96 48.96 48.93 48.93 2.5K
08:49 48.93 48.96 48.93 48.94 8.1K
08:50 48.94 48.96 48.94 48.96 2.7K
08:51 48.94 48.94 48.93 48.93 1.1K
08:52 48.95 48.95 48.95 48.95 7.0K
08:53 48.95 48.95 48.95 48.95 0.2K
08:54 48.95 48.95 48.95 48.95 0.0K
08:55 48.95 48.99 48.95 48.99 22.9K
08:56 48.99 48.99 48.99 48.99 4.1K
08:57 49.04 49.04 48.98 48.98 20.0K
08:58 48.98 49.00 48.98 49.00 1.6K
08:59 49.00 49.02 49.00 49.02 0.5K
09:00 49.02 49.03 49.02 49.03 7.5K
09:01 49.00 49.04 49.00 49.04 29.7K
09:02 49.04 49.04 49.04 49.04 20.8K
09:03 49.03 49.03 49.02 49.03 7.1K
09:04 49.03 49.04 49.03 49.04 36.5K
09:05 49.04 49.04 49.04 49.04 5.7K
09:06 49.04 49.04 49.03 49.03 11.3K
09:07 49.04 49.04 49.04 49.04 6.5K
09:08 49.04 49.04 49.03 49.04 2.6K
09:09 49.04 49.04 49.03 49.04 2.2K
09:10 49.04 49.04 49.04 49.04 2.0K
09:11 49.04 49.04 49.03 49.04 5.4K
09:12 49.04 49.04 49.04 49.04 2.3K
09:13 49.04 49.04 49.03 49.04 3.4K
09:14 49.03 49.03 49.02 49.02 5.0K
09:15 49.03 49.03 49.03 49.03 0.2K
09:16 49.03 49.05 49.03 49.05 111.4K
09:17 49.05 49.05 49.05 49.05 7.7K
09:18 49.04 49.04 49.03 49.04 12.5K
09:19 49.04 49.04 49.03 49.04 1.5K
09:20 49.00 49.03 49.00 49.02 46.0K
09:21 49.02 49.02 48.94 48.94 15.3K
09:22 48.95 48.98 48.95 48.97 14.8K
09:23 48.97 48.99 48.97 48.98 4.1K
09:24 48.96 48.96 48.94 48.94 10.8K
09:25 48.91 48.93 48.91 48.93 3.7K
09:26 48.92 48.93 48.92 48.93 0.5K
09:27 48.93 48.93 48.93 48.93 0.0K
09:28 48.93 48.93 48.93 48.93 1.0K
09:29 48.93 48.93 48.93 48.93 0.1K
09:30 48.90 48.90 48.90 48.90 7.5K
09:31 48.93 48.93 48.92 48.92 7.0K
09:32 48.93 48.93 48.88 48.92 20.8K
09:33 48.90 48.90 48.85 48.86 11.2K
09:34 48.86 48.87 48.86 48.87 2.1K
09:35 48.90 48.90 48.90 48.90 0.2K
09:36 48.90 48.91 48.90 48.91 2.1K
09:37 48.88 48.93 48.88 48.93 3.4K
09:38 48.95 48.95 48.93 48.93 2.5K
09:39 48.95 48.95 48.95 48.95 1.2K
09:40 48.95 48.95 48.95 48.95 1.7K
09:41 48.95 48.96 48.95 48.96 3.1K
09:43 48.95 49.00 48.95 48.99 11.7K
09:44 49.00 49.02 49.00 49.02 1.2K
09:45 49.02 49.02 49.00 49.00 7.0K
09:46 49.00 49.03 49.00 49.03 5.0K
09:47 49.01 49.02 49.01 49.02 1.2K
09:48 49.02 49.02 49.00 49.01 0.2K
09:49 49.00 49.00 49.00 49.00 0.8K
09:50 49.00 49.01 49.00 49.01 11.3K
09:51 49.01 49.02 48.96 49.00 3.4K
09:52 48.98 48.98 48.95 48.95 2.7K
09:53 48.97 48.98 48.97 48.98 1.2K
09:54 48.95 49.00 48.95 49.00 1.1K
09:55 48.99 49.00 48.95 49.00 1.6K
09:56 49.00 49.02 49.00 49.02 2.3K
09:57 49.02 49.03 49.02 49.02 0.6K
09:58 49.02 49.11 49.02 49.11 22.9K
09:59 49.22 49.22 49.19 49.20 50.9K
10:00 49.09 49.09 49.06 49.06 19.3K
10:01 49.06 49.09 49.02 49.06 5.5K
10:02 49.05 49.05 48.93 48.93 26.4K
10:03 48.91 48.94 48.91 48.93 25.4K
10:04 48.89 48.94 48.89 48.93 12.6K
10:05 48.91 48.91 48.83 48.83 46.5K
10:06 48.82 48.82 48.76 48.78 86.5K
10:07 48.82 48.87 48.82 48.87 31.0K
10:08 48.83 48.88 48.82 48.82 22.2K
10:09 48.78 48.78 48.76 48.76 25.9K
10:10 48.74 48.74 48.69 48.69 40.1K
10:11 48.69 48.80 48.69 48.72 50.1K
10:12 48.72 48.77 48.72 48.74 18.2K
10:13 48.73 48.73 48.69 48.70 7.2K
10:14 48.70 48.81 48.70 48.80 56.7K
10:15 48.76 48.77 48.70 48.77 28.7K
10:16 48.78 48.79 48.78 48.79 18.7K
10:17 48.78 48.86 48.78 48.86 48.2K
10:18 48.83 48.94 48.83 48.91 62.2K
10:19 48.92 48.95 48.90 48.90 17.2K
10:20 48.86 48.91 48.86 48.91 14.3K
10:21 48.89 48.97 48.89 48.97 27.5K
10:22 48.98 49.04 48.98 49.01 112.3K
10:23 49.01 49.04 48.98 49.04 26.7K
10:24 49.02 49.04 49.02 49.04 7.1K
10:25 49.02 49.02 48.99 49.00 3.2K
10:26 48.95 49.06 48.93 49.02 14.4K
10:27 49.04 49.06 49.01 49.04 3.9K
10:28 49.04 49.04 48.97 48.97 5.4K
10:29 48.98 48.98 48.95 48.97 4.5K
10:30 48.93 48.99 48.93 48.99 18.8K
10:31 49.01 49.01 49.00 49.01 18.6K
10:32 48.97 49.08 48.96 49.08 30.6K
10:33 49.08 49.08 49.04 49.06 6.0K
10:34 49.02 49.09 48.98 49.09 30.0K
10:35 49.09 49.25 49.09 49.24 182.0K
10:36 49.23 49.26 49.20 49.26 47.2K
10:37 49.34 49.34 49.31 49.31 78.7K
10:38 49.26 49.26 49.22 49.23 79.8K
10:39 49.24 49.28 49.23 49.24 10.5K
10:40 49.23 49.23 49.17 49.17 6.7K
10:41 49.17 49.22 49.16 49.16 32.3K
10:42 49.18 49.18 49.13 49.13 1.0K
10:43 49.18 49.22 49.18 49.22 17.3K
10:44 49.22 49.30 49.22 49.30 35.7K
10:45 49.25 49.27 49.25 49.25 30.0K
10:46 49.28 49.34 49.28 49.34 39.0K
10:47 49.32 49.42 49.32 49.42 136.6K
10:48 49.43 49.43 49.39 49.40 94.2K
10:49 49.40 49.40 49.37 49.37 10.4K
10:50 49.35 49.35 49.31 49.31 7.9K
10:51 49.29 49.36 49.29 49.36 19.4K
10:52 49.36 49.38 49.35 49.36 3.0K
10:53 49.35 49.35 49.32 49.32 10.6K
10:54 49.34 49.34 49.17 49.17 482.9K
10:55 49.17 49.21 49.16 49.21 31.9K
10:56 49.18 49.24 49.15 49.24 21.2K
10:57 49.29 49.33 49.28 49.33 79.3K
10:58 49.32 49.33 49.32 49.32 30.0K
10:59 49.33 49.33 49.29 49.30 21.0K
11:00 49.29 49.34 49.28 49.32 124.0K
11:01 49.32 49.32 49.29 49.29 44.7K
11:02 49.26 49.26 49.24 49.24 26.3K
11:03 49.25 49.25 49.23 49.25 2.7K
11:04 49.25 49.32 49.25 49.29 10.3K
11:05 49.27 49.27 49.23 49.25 3.9K
11:06 49.24 49.24 49.22 49.22 0.1K
11:07 49.18 49.18 49.18 49.18 5.1K
11:08 49.18 49.18 49.18 49.18 1.9K
11:09 49.17 49.18 49.15 49.18 121.3K
11:10 49.22 49.22 49.20 49.20 42.4K
11:11 49.19 49.20 49.19 49.19 86.1K
11:12 49.24 49.24 49.20 49.20 28.7K
11:13 49.17 49.20 49.17 49.18 0.6K
11:14 49.18 49.22 49.18 49.22 16.6K
11:15 49.20 49.25 49.20 49.25 24.2K
11:16 49.25 49.25 49.21 49.23 10.3K
11:17 49.24 49.25 49.24 49.25 9.0K
11:18 49.22 49.22 49.18 49.18 2.6K
11:19 49.22 49.28 49.22 49.25 43.3K
11:20 49.25 49.25 49.24 49.24 0.6K
11:21 49.23 49.23 49.21 49.21 6.6K
11:22 49.22 49.22 49.19 49.19 0.8K
11:23 49.20 49.20 49.17 49.18 13.1K
11:24 49.19 49.23 49.19 49.22 7.0K
11:25 49.22 49.22 49.20 49.20 1.5K
11:26 49.20 49.21 49.20 49.21 2.6K
11:27 49.21 49.21 49.19 49.19 35.3K
11:28 49.18 49.18 49.14 49.15 104.2K
11:29 49.15 49.15 49.13 49.13 26.7K
11:30 49.15 49.15 49.09 49.09 67.5K
11:31 49.10 49.15 49.10 49.12 60.4K
11:32 49.13 49.14 49.13 49.13 1.1K
11:33 49.12 49.13 49.08 49.08 5.5K
11:34 49.11 49.11 49.06 49.06 11.9K
11:35 49.07 49.12 49.07 49.12 27.4K
11:36 49.12 49.14 49.12 49.12 6.1K
11:37 49.14 49.14 49.10 49.10 28.0K
11:38 49.10 49.13 49.10 49.10 11.3K
11:39 49.10 49.10 49.07 49.07 3.4K
11:40 49.09 49.09 49.06 49.06 6.8K
11:41 49.07 49.08 49.03 49.06 30.0K
11:42 49.08 49.09 49.00 49.00 108.4K
11:43 48.97 49.00 48.97 49.00 69.6K
11:44 49.00 49.00 48.94 48.96 15.0K
11:45 48.97 48.98 48.96 48.98 7.4K
11:46 48.98 49.05 48.97 49.05 18.6K
11:47 49.05 49.09 49.05 49.06 20.3K
11:48 49.06 49.08 49.03 49.07 6.0K
11:49 49.08 49.08 49.04 49.05 1.7K
11:50 49.04 49.13 49.04 49.13 82.7K
11:51 49.16 49.17 49.12 49.17 125.2K
11:52 49.21 49.21 49.17 49.21 17.0K
11:53 49.21 49.21 49.18 49.21 14.4K
11:54 49.21 49.22 49.19 49.22 17.5K
11:55 49.22 49.24 49.17 49.19 29.5K
11:56 49.20 49.26 49.20 49.26 10.1K
11:57 49.24 49.26 49.23 49.23 11.6K
11:58 49.25 49.28 49.25 49.28 8.8K
11:59 49.30 49.34 49.30 49.34 32.7K
12:00 49.32 49.33 49.29 49.29 16.4K
12:01 49.36 49.36 49.34 49.34 31.4K
12:02 49.34 49.34 49.33 49.34 12.3K
12:03 49.34 49.36 49.34 49.36 14.3K
12:04 49.37 49.40 49.37 49.40 47.9K
12:05 49.37 49.42 49.37 49.40 94.1K
12:06 49.39 49.42 49.39 49.42 41.2K
12:07 49.44 49.44 49.39 49.43 33.4K
12:08 49.43 49.44 49.43 49.43 9.3K
12:09 49.37 49.40 49.37 49.39 18.6K
12:10 49.35 49.39 49.35 49.38 19.3K
12:11 49.39 49.40 49.37 49.40 7.7K
12:12 49.38 49.40 49.38 49.39 12.6K
12:13 49.38 49.39 49.37 49.39 16.1K
12:14 49.40 49.40 49.37 49.37 39.6K
12:15 49.38 49.40 49.38 49.39 5.9K
12:16 49.40 49.40 49.30 49.37 105.1K
12:17 49.33 49.37 49.33 49.37 7.3K
12:18 49.37 49.37 49.36 49.36 7.7K
12:19 49.37 49.37 49.36 49.37 8.7K
12:20 49.39 49.40 49.39 49.40 17.0K
12:21 49.36 49.36 49.29 49.29 36.0K
12:22 49.27 49.27 49.17 49.17 84.4K
12:23 49.16 49.19 49.10 49.13 57.3K
12:24 49.13 49.18 49.13 49.16 19.6K
12:25 49.16 49.24 49.16 49.18 97.7K
12:26 49.20 49.21 49.08 49.12 32.3K
12:27 49.08 49.21 49.06 49.21 44.5K
12:28 49.19 49.27 49.19 49.22 31.8K
12:29 49.20 49.26 49.20 49.25 13.5K
12:30 49.24 49.25 49.23 49.25 7.4K
12:31 49.25 49.30 49.25 49.29 15.5K
12:32 49.33 49.36 49.33 49.34 15.7K
12:33 49.34 49.38 49.33 49.38 11.9K
12:34 49.38 49.44 49.38 49.44 14.8K
12:35 49.43 49.44 49.39 49.40 18.8K
12:36 49.41 49.43 49.41 49.41 8.7K
12:37 49.41 49.45 49.40 49.45 21.0K
12:38 49.45 49.48 49.45 49.48 30.2K
12:39 49.56 49.60 49.50 49.60 130.5K
12:40 49.57 49.57 49.54 49.54 23.6K
12:41 49.57 49.62 49.57 49.61 61.0K
12:42 49.57 49.62 49.55 49.55 22.1K
12:43 49.59 49.59 49.56 49.56 6.0K
12:44 49.56 49.60 49.56 49.60 15.7K
12:45 49.59 49.60 49.59 49.59 18.4K
12:46 49.59 49.59 49.57 49.57 5.3K
12:47 49.56 49.56 49.50 49.53 74.8K
12:48 49.56 49.56 49.54 49.55 25.4K
12:49 49.58 49.58 49.55 49.55 22.6K
12:50 49.55 49.58 49.55 49.58 13.8K
12:51 49.56 49.58 49.56 49.56 8.8K
12:52 49.58 49.59 49.56 49.59 16.3K
12:53 49.58 49.59 49.56 49.58 20.8K
12:54 49.57 49.57 49.52 49.54 9.6K
12:55 49.55 49.57 49.54 49.57 5.0K
12:56 49.54 49.56 49.54 49.56 13.9K
12:57 49.57 49.58 49.57 49.57 10.4K
12:58 49.60 49.60 49.60 49.60 7.9K
12:59 49.60 49.61 49.60 49.61 54.7K
13:00 49.61 49.61 49.60 49.61 32.7K
13:01 49.59 49.59 49.56 49.56 15.4K
13:02 49.53 49.56 49.51 49.53 17.4K
13:03 49.56 49.56 49.54 49.55 9.0K
13:04 49.52 49.52 49.48 49.48 26.8K
13:05 49.46 49.54 49.46 49.53 18.4K
13:06 49.54 49.55 49.52 49.54 5.4K
13:07 49.54 49.55 49.54 49.55 7.1K
13:08 49.56 49.63 49.56 49.63 81.8K
13:09 49.62 49.62 49.59 49.61 30.2K
13:10 49.58 49.67 49.58 49.67 24.7K
13:11 49.68 49.74 49.65 49.74 21.5K
13:12 49.74 49.80 49.73 49.74 94.2K
13:13 49.73 49.73 49.68 49.68 20.6K
13:14 49.70 49.70 49.58 49.63 76.0K
13:15 49.72 49.72 49.68 49.69 11.0K
13:16 49.63 49.65 49.63 49.64 7.4K
13:17 49.64 49.67 49.63 49.64 26.2K
13:18 49.65 49.66 49.62 49.65 14.5K
13:19 49.64 49.73 49.64 49.67 60.8K
13:20 49.69 49.69 49.67 49.69 13.0K
13:21 49.75 49.75 49.72 49.72 8.0K
13:22 49.72 49.72 49.61 49.61 50.8K
13:23 49.65 49.67 49.63 49.63 9.6K
13:24 49.63 49.63 49.59 49.59 12.9K
13:25 49.60 49.60 49.55 49.55 35.6K
13:26 49.55 49.59 49.54 49.59 25.4K
13:27 49.59 49.60 49.55 49.59 16.4K
13:28 49.59 49.60 49.57 49.60 16.7K
13:29 49.59 49.60 49.59 49.60 9.6K
13:30 49.65 49.70 49.64 49.70 32.3K
13:31 49.69 49.70 49.67 49.70 31.2K
13:32 49.70 49.70 49.69 49.69 28.4K
13:33 49.69 49.70 49.67 49.70 20.8K
13:34 49.73 49.73 49.66 49.69 29.7K
13:35 49.68 49.69 49.63 49.67 8.0K
13:36 49.71 49.71 49.63 49.64 26.4K
13:37 49.59 49.59 49.52 49.53 145.7K
13:38 49.47 49.53 49.44 49.53 60.0K
13:39 49.55 49.58 49.53 49.58 9.6K
13:40 49.59 49.64 49.59 49.64 6.5K
13:41 49.61 49.65 49.60 49.65 33.2K
13:42 49.68 49.69 49.61 49.61 7.6K
13:43 49.60 49.61 49.60 49.60 9.7K
13:44 49.62 49.65 49.62 49.65 12.3K
13:45 49.53 49.53 49.42 49.49 86.3K
13:46 49.48 49.53 49.48 49.53 20.8K
13:47 49.48 49.49 49.48 49.48 107.1K
13:48 49.45 49.45 49.40 49.40 104.2K
13:49 49.40 49.42 49.40 49.40 29.3K
13:50 49.40 49.42 49.38 49.40 38.4K
13:51 49.43 49.43 49.40 49.40 59.5K
13:52 49.40 49.48 49.39 49.48 45.8K
13:53 49.51 49.52 49.48 49.51 7.6K
13:54 49.52 49.52 49.48 49.51 12.4K
13:55 49.52 49.52 49.48 49.48 18.4K
13:56 49.45 49.46 49.42 49.42 17.4K
13:57 49.43 49.43 49.40 49.43 15.6K
13:58 49.44 49.49 49.44 49.49 5.2K
13:59 49.51 49.52 49.50 49.50 6.4K
14:00 49.49 49.50 49.47 49.50 16.6K
14:01 49.50 49.50 49.50 49.50 6.5K
14:02 49.61 49.62 49.60 49.61 31.0K
14:03 49.60 49.65 49.60 49.62 32.9K
14:04 49.64 49.66 49.64 49.66 6.3K
14:05 49.62 49.62 49.59 49.60 13.7K
14:06 49.60 49.60 49.54 49.54 25.1K
14:07 49.55 49.60 49.54 49.59 47.5K
14:08 49.67 49.67 49.66 49.66 53.3K
14:09 49.66 49.70 49.65 49.70 49.5K
14:10 49.72 49.72 49.69 49.70 63.6K
14:11 49.71 49.72 49.71 49.71 21.5K
14:12 49.72 49.72 49.71 49.71 30.5K
14:13 49.65 49.71 49.65 49.68 16.4K
14:14 49.71 49.72 49.71 49.71 12.2K
14:15 49.72 49.74 49.70 49.72 19.7K
14:16 49.71 49.74 49.71 49.74 30.4K
14:17 49.82 49.82 49.77 49.77 114.9K
14:18 49.80 49.83 49.79 49.79 26.2K
14:19 49.80 49.80 49.77 49.78 18.1K
14:20 49.80 49.82 49.80 49.81 50.0K
14:21 49.81 49.81 49.79 49.79 22.9K
14:22 49.78 49.83 49.78 49.83 14.2K
14:23 49.84 49.89 49.84 49.89 76.0K
14:24 49.89 49.89 49.89 49.89 3.8K
14:25 49.90 49.92 49.90 49.91 80.3K
14:26 49.94 49.96 49.94 49.96 156.6K
14:27 49.99 50.00 49.93 49.93 243.1K
14:28 49.90 49.93 49.90 49.92 16.3K
14:29 49.92 49.93 49.90 49.91 26.4K
14:30 49.90 49.94 49.90 49.92 67.7K
14:31 49.87 49.94 49.87 49.93 26.3K
14:32 49.96 49.96 49.84 49.84 34.0K
14:33 49.80 49.87 49.80 49.87 49.0K
14:34 49.91 49.94 49.90 49.94 24.4K
14:35 49.95 49.95 49.87 49.90 13.1K
14:36 49.90 49.90 49.84 49.84 13.2K
14:37 49.84 49.85 49.80 49.80 36.2K
14:38 49.86 49.86 49.81 49.81 13.3K
14:39 49.85 49.85 49.81 49.83 13.3K
14:40 49.82 49.83 49.80 49.81 14.1K
14:41 49.81 49.83 49.80 49.81 15.7K
14:42 49.81 49.85 49.81 49.85 19.2K
14:43 49.89 49.89 49.87 49.87 13.3K
14:44 49.87 49.88 49.87 49.87 9.2K
14:45 49.81 49.91 49.81 49.88 142.5K
14:46 49.91 49.99 49.91 49.97 49.3K
14:47 49.97 49.98 49.92 49.92 29.3K
14:48 49.95 50.09 49.95 50.04 150.6K
14:49 50.05 50.10 50.05 50.06 77.7K
14:50 50.08 50.10 50.06 50.10 17.3K
14:51 50.00 50.03 50.00 50.00 49.3K
14:52 50.00 50.04 49.98 49.99 23.0K
14:53 50.00 50.00 49.98 49.99 31.5K
14:54 49.95 50.05 49.95 50.05 59.6K
14:55 50.01 50.03 50.01 50.03 14.9K
14:56 50.00 50.00 50.00 50.00 6.7K
14:57 50.01 50.01 49.93 49.94 36.6K
14:58 49.94 50.07 49.93 50.05 48.5K
14:59 50.05 50.06 50.04 50.05 26.4K
15:00 50.06 50.06 50.00 50.00 29.7K
15:01 50.01 50.03 49.99 50.03 7.9K
15:02 50.04 50.05 50.00 50.05 24.7K
15:03 50.09 50.10 50.09 50.09 28.2K
15:04 50.09 50.10 50.07 50.07 6.2K
15:05 50.20 50.25 50.16 50.25 134.8K
15:06 50.21 50.21 50.18 50.21 39.5K
15:07 50.20 50.25 50.19 50.21 53.0K
15:08 50.26 50.28 50.22 50.22 19.2K
15:09 50.24 50.24 50.12 50.14 39.2K
15:10 50.16 50.16 50.07 50.07 93.2K
15:11 50.06 50.07 50.03 50.03 27.6K
15:12 49.98 49.99 49.96 49.99 73.5K
15:13 50.01 50.03 49.96 49.96 21.1K
15:14 49.97 49.99 49.97 49.97 20.3K
15:15 49.95 49.98 49.94 49.97 64.7K
15:16 49.96 49.98 49.94 49.96 26.3K
15:17 49.94 49.94 49.92 49.93 15.1K
15:18 49.93 49.97 49.92 49.92 47.3K
15:19 49.96 49.96 49.93 49.93 34.0K
15:20 49.93 49.94 49.92 49.92 22.6K
15:21 49.92 49.92 49.84 49.84 52.5K
15:22 49.88 49.88 49.85 49.88 16.7K
15:23 49.86 49.86 49.83 49.83 14.4K
15:24 49.90 49.90 49.86 49.86 19.9K
15:25 49.85 49.85 49.77 49.77 68.4K
15:26 49.78 49.80 49.78 49.80 121.3K
15:27 49.80 49.84 49.80 49.82 9.2K
15:28 49.84 49.87 49.82 49.82 8.4K
15:29 49.77 49.80 49.76 49.76 60.0K
15:30 49.76 49.85 49.75 49.85 10.8K
15:31 49.86 49.88 49.85 49.85 7.7K
15:32 49.85 49.89 49.85 49.89 9.4K
15:33 49.90 49.91 49.82 49.84 13.5K
15:34 49.86 49.90 49.86 49.88 10.9K
15:35 49.86 49.92 49.86 49.92 14.4K
15:36 49.91 49.91 49.86 49.87 8.0K
15:37 49.87 49.88 49.82 49.82 12.9K
15:38 49.83 49.84 49.82 49.83 20.4K
15:39 49.81 49.83 49.78 49.79 17.5K
15:40 49.79 49.90 49.79 49.90 40.2K
15:41 49.95 49.99 49.95 49.99 53.7K
15:42 49.97 49.97 49.94 49.97 21.5K
15:43 49.98 50.07 49.98 50.02 70.5K
15:44 49.97 50.00 49.97 50.00 26.9K
15:45 50.04 50.04 50.00 50.03 15.4K
15:46 50.02 50.02 49.91 50.02 134.5K
15:47 49.75 49.75 49.70 49.74 158.1K
15:48 49.88 49.88 49.78 49.79 156.3K
15:49 49.70 49.94 49.70 49.94 76.2K
15:50 49.99 49.99 49.85 49.91 59.8K
15:51 49.98 49.98 49.86 49.86 37.7K
15:52 49.91 49.91 49.81 49.87 33.7K
15:53 49.92 49.94 49.89 49.92 19.7K
15:54 49.90 49.91 49.86 49.90 6.9K
15:55 49.90 49.90 49.78 49.78 14.9K
15:56 49.78 49.79 49.75 49.75 10.2K
15:57 49.78 49.78 49.72 49.76 41.1K
15:58 49.78 49.78 49.72 49.74 17.1K
15:59 49.76 49.79 49.73 49.73 58.7K
16:00 49.78 49.85 49.78 49.85 38.9K
16:01 49.84 49.85 49.84 49.84 19.2K
16:02 49.85 49.85 49.83 49.83 27.9K
16:03 49.82 49.82 49.75 49.75 13.4K
16:04 49.72 49.73 49.70 49.73 24.6K
16:05 49.74 49.77 49.74 49.77 26.4K
16:06 49.77 49.80 49.75 49.75 13.8K
16:07 49.75 49.78 49.74 49.78 9.3K
16:08 49.77 49.78 49.77 49.77 6.7K
16:09 49.77 49.78 49.76 49.76 12.1K
16:10 49.80 49.80 49.70 49.79 40.0K
16:11 49.83 49.85 49.82 49.83 15.1K
16:12 49.85 49.86 49.84 49.86 15.0K
16:13 49.83 49.85 49.80 49.85 17.8K
16:14 49.84 49.85 49.82 49.83 22.3K
16:15 49.83 49.93 49.83 49.93 30.9K
16:16 49.93 49.95 49.89 49.89 53.6K
16:17 49.92 49.96 49.91 49.96 10.5K
16:18 49.96 49.96 49.93 49.93 12.1K
16:19 49.96 49.96 49.94 49.94 53.1K
16:20 49.96 49.98 49.96 49.97 18.8K
16:21 49.98 50.00 49.98 50.00 40.4K
16:22 50.00 50.06 50.00 50.03 79.8K
16:23 50.03 50.05 50.02 50.02 85.8K
16:24 50.04 50.08 50.03 50.04 37.1K
16:25 50.06 50.09 50.06 50.09 25.4K
16:26 50.10 50.10 50.09 50.10 57.5K
16:27 50.12 50.12 50.05 50.05 141.3K
16:28 50.00 50.00 49.91 49.91 148.6K
16:29 49.99 50.00 49.94 49.94 89.4K
16:30 50.04 50.04 50.00 50.00 15.7K
16:31 50.02 50.02 49.93 49.93 13.0K
16:32 49.90 49.94 49.90 49.90 18.0K
16:33 49.90 49.90 49.86 49.86 23.0K
16:34 49.91 49.92 49.86 49.91 27.7K
16:35 49.91 49.91 49.84 49.85 68.9K
16:36 49.87 49.91 49.87 49.91 6.5K
16:37 49.91 49.94 49.89 49.93 17.6K
16:38 49.94 49.94 49.93 49.93 17.6K
16:39 49.94 49.94 49.92 49.93 11.1K
16:40 49.95 50.00 49.95 50.00 8.0K
16:41 50.04 50.04 49.99 50.03 15.1K
16:42 49.96 50.01 49.96 50.01 13.2K
16:43 49.98 50.05 49.98 50.03 13.3K
16:44 50.02 50.02 50.00 50.01 10.7K
16:45 50.02 50.02 49.96 49.96 10.6K
16:46 49.96 49.96 49.87 49.87 10.3K
16:47 49.88 49.88 49.80 49.82 19.6K
16:48 49.83 49.85 49.79 49.79 73.2K
16:49 49.79 49.81 49.76 49.76 15.8K
16:50 49.78 49.80 49.74 49.80 59.1K
16:51 49.81 49.86 49.81 49.83 13.7K
16:52 49.83 49.86 49.82 49.82 14.0K
16:53 49.81 49.84 49.81 49.83 9.8K
16:54 49.84 49.85 49.83 49.85 14.3K
16:55 49.85 49.87 49.85 49.87 9.8K
16:56 49.81 49.84 49.80 49.84 35.6K
16:57 49.84 49.84 49.78 49.82 8.1K
16:58 49.79 49.80 49.78 49.79 13.9K
16:59 49.78 49.78 49.74 49.74 12.9K
17:00 49.74 49.75 49.73 49.75 38.4K
17:01 49.80 49.80 49.75 49.75 8.4K
17:02 49.73 49.79 49.73 49.76 73.0K
17:03 49.75 49.80 49.74 49.79 10.6K
17:04 49.80 49.80 49.77 49.79 7.6K
17:05 49.77 49.79 49.77 49.79 13.5K
17:06 49.80 49.80 49.78 49.79 14.9K
17:07 49.80 49.80 49.78 49.80 10.5K
17:08 49.81 49.83 49.79 49.81 9.4K
17:09 49.81 49.84 49.81 49.84 21.2K
17:10 49.84 49.91 49.84 49.91 16.4K
17:11 49.91 49.92 49.85 49.85 18.4K
17:12 49.84 49.87 49.82 49.87 6.1K
17:13 49.80 49.83 49.80 49.82 48.7K
17:14 49.88 49.88 49.80 49.80 9.3K
17:15 49.83 49.86 49.78 49.86 62.9K
17:16 49.87 49.90 49.87 49.87 4.6K
17:17 49.90 49.91 49.89 49.90 8.0K
17:18 49.88 49.92 49.82 49.92 46.9K
17:19 49.90 49.90 49.87 49.90 9.1K
17:20 49.92 49.95 49.92 49.95 83.9K
17:21 49.95 49.95 49.89 49.90 8.7K
17:22 49.94 49.95 49.94 49.95 15.8K
17:23 49.95 49.95 49.95 49.95 25.7K
17:24 49.95 49.98 49.95 49.97 22.4K
17:25 49.93 49.96 49.92 49.96 48.2K
17:26 49.97 49.97 49.93 49.93 32.1K
17:27 49.91 49.91 49.89 49.90 22.8K
17:28 49.90 49.91 49.90 49.91 6.7K
17:29 49.94 49.99 49.94 49.99 12.2K
17:30 49.99 49.99 49.96 49.96 10.9K
17:31 49.96 49.96 49.94 49.94 13.7K
17:32 49.94 49.94 49.89 49.92 10.6K
17:33 49.94 49.96 49.94 49.96 8.0K
17:34 49.97 49.98 49.96 49.96 10.3K
17:35 49.96 49.96 49.95 49.96 21.8K
17:36 49.97 49.97 49.92 49.96 18.1K
17:37 49.91 49.95 49.91 49.91 29.9K
17:38 49.91 49.91 49.84 49.89 26.7K
17:39 49.92 49.95 49.89 49.93 15.9K
17:40 49.92 49.97 49.92 49.97 17.7K
17:41 49.97 49.98 49.94 49.94 13.3K
17:42 49.97 49.97 49.93 49.93 10.6K
17:43 49.94 49.94 49.92 49.94 14.4K
17:44 49.93 49.95 49.93 49.94 12.4K
17:45 49.93 49.96 49.93 49.96 7.3K
17:46 49.96 49.97 49.96 49.97 13.3K
17:47 49.94 49.94 49.91 49.91 9.2K
17:48 49.91 49.97 49.91 49.97 9.6K
17:49 49.94 49.97 49.94 49.94 23.2K
17:50 49.92 49.97 49.92 49.97 48.9K
17:51 49.98 49.99 49.98 49.99 22.2K
17:52 49.99 49.99 49.96 49.96 10.6K
17:53 49.97 49.99 49.96 49.99 7.0K
17:54 49.96 49.96 49.92 49.93 12.8K
17:55 49.94 49.94 49.93 49.93 19.7K
17:56 49.95 49.96 49.94 49.95 11.0K
17:57 49.93 50.04 49.93 50.04 167.0K
17:58 50.06 50.06 49.98 50.01 39.5K
17:59 50.00 50.03 49.99 49.99 22.2K
18:00 50.03 50.03 49.98 50.01 15.7K
18:01 50.00 50.02 49.99 49.99 9.7K
18:02 50.00 50.04 49.97 49.97 7.9K
18:03 49.98 49.98 49.95 49.97 14.3K
18:04 49.94 49.97 49.94 49.95 6.2K
18:05 49.96 49.99 49.94 49.94 9.3K
18:06 49.97 49.97 49.95 49.95 27.8K
18:07 49.94 49.97 49.94 49.97 6.3K
18:08 49.95 49.97 49.95 49.96 6.8K
18:09 49.97 49.98 49.93 49.95 8.0K
18:10 49.92 49.92 49.90 49.90 18.2K
18:11 49.88 49.89 49.88 49.89 11.9K
18:12 49.89 49.89 49.79 49.79 128.6K
18:13 49.80 49.86 49.80 49.86 8.7K
18:14 49.87 49.88 49.83 49.83 9.2K
18:15 49.86 49.87 49.83 49.84 3.9K
18:16 49.84 49.86 49.84 49.84 23.4K
18:17 49.82 49.86 49.82 49.85 18.1K
18:18 49.86 49.90 49.86 49.90 13.2K
18:19 49.90 49.90 49.88 49.88 4.9K
18:20 49.85 49.85 49.82 49.82 11.8K
18:21 49.80 49.81 49.79 49.79 11.0K
18:22 49.79 49.80 49.77 49.77 5.0K
18:23 49.78 49.81 49.76 49.81 23.4K
18:24 49.76 49.76 49.74 49.75 62.6K
18:25 49.79 49.80 49.79 49.79 21.0K
18:26 49.80 49.84 49.79 49.83 14.4K
18:27 49.80 49.82 49.80 49.80 4.4K
18:28 49.79 49.80 49.78 49.80 1.4K
18:29 49.80 49.83 49.79 49.80 7.9K
18:30 49.79 49.82 49.79 49.82 24.1K
18:31 49.78 49.78 49.75 49.77 57.3K
18:32 49.77 49.77 49.75 49.76 11.4K
18:33 49.77 49.77 49.77 49.77 1.0K
18:34 49.77 49.79 49.77 49.79 3.7K
18:35 49.79 49.83 49.79 49.83 3.5K
18:36 49.79 49.79 49.78 49.78 9.2K
18:37 49.79 49.79 49.79 49.79 6.2K
18:38 49.78 49.79 49.78 49.79 10.1K
18:39 49.79 49.79 49.78 49.78 2.0K
18:45 49.78 49.78 49.78 49.78 2.5K
18:47 49.78 49.78 49.78 49.78 0.0K
19:05 49.79 49.79 49.75 49.75 52.9K
19:06 49.72 49.73 49.72 49.73 87.6K
19:07 49.74 49.74 49.73 49.73 8.4K
19:08 49.74 49.74 49.73 49.73 1.2K
19:09 49.73 49.79 49.73 49.79 58.6K
19:10 49.79 49.81 49.78 49.78 21.9K
19:11 49.77 49.77 49.73 49.73 24.2K
19:12 49.73 49.73 49.71 49.71 17.8K
19:13 49.69 49.69 49.57 49.57 220.5K
19:14 49.61 49.61 49.58 49.59 42.1K
19:15 49.61 49.65 49.60 49.63 24.4K
19:16 49.69 49.69 49.61 49.64 20.2K
19:17 49.61 49.64 49.57 49.57 18.0K
19:18 49.63 49.63 49.55 49.56 20.7K
19:19 49.58 49.58 49.54 49.56 17.5K
19:20 49.54 49.55 49.50 49.50 63.5K
19:21 49.50 49.57 49.50 49.54 24.1K
19:22 49.57 49.57 49.57 49.57 4.2K
19:23 49.62 49.65 49.62 49.65 13.0K
19:24 49.61 49.62 49.61 49.62 5.6K
19:36 49.63 49.63 49.63 49.63 230.2K
19:37 49.63 49.63 49.63 49.63 11.3K
19:38 49.64 49.64 49.64 49.64 1.5K
19:39 49.66 49.66 49.62 49.62 9.5K
19:40 49.64 49.64 49.62 49.64 0.5K
19:41 49.62 49.62 49.62 49.62 8.5K
19:42 49.62 49.65 49.61 49.65 4.8K
19:43 49.61 49.71 49.61 49.71 47.8K
19:44 49.71 49.71 49.70 49.70 8.6K
19:45 49.70 49.80 49.70 49.80 82.7K
19:46 49.85 49.89 49.85 49.87 101.2K
19:47 49.85 49.87 49.85 49.87 3.1K
19:48 49.86 49.86 49.82 49.82 16.5K
19:49 49.84 49.84 49.82 49.83 0.2K
19:50 49.80 49.83 49.80 49.80 8.4K
19:51 49.79 49.79 49.73 49.73 9.1K
19:52 49.75 49.75 49.72 49.75 0.2K
19:53 49.75 49.75 49.75 49.75 0.0K
19:54 49.75 49.75 49.74 49.75 1.0K
19:55 49.75 49.75 49.73 49.73 8.5K
19:56 49.73 49.73 49.72 49.72 8.2K
19:57 49.73 49.73 49.72 49.73 6.1K
19:58 49.73 49.73 49.70 49.70 22.7K
19:59 49.70 49.72 49.70 49.72 0.1K
20:00 49.73 49.76 49.72 49.76 36.0K
20:01 49.75 49.75 49.74 49.74 0.0K
20:02 49.75 49.75 49.72 49.74 4.6K
20:03 49.75 49.79 49.75 49.79 2.1K
20:04 49.80 49.81 49.80 49.81 36.1K
20:05 49.83 49.84 49.81 49.84 2.8K
20:06 49.84 49.86 49.84 49.85 5.3K
20:07 49.85 49.85 49.82 49.82 17.2K
20:08 49.85 49.85 49.82 49.83 0.3K
20:09 49.83 49.83 49.83 49.83 12.1K
20:10 49.83 49.94 49.81 49.94 16.7K
20:11 49.94 49.96 49.94 49.94 10.2K
20:12 49.94 49.97 49.93 49.95 8.4K
20:13 49.93 49.96 49.93 49.96 2.1K
20:14 49.95 49.96 49.95 49.95 10.6K
20:15 49.96 49.99 49.95 49.99 5.4K
20:16 50.07 50.08 50.07 50.08 47.1K
20:17 50.09 50.09 50.03 50.06 13.8K
20:18 50.06 50.06 50.00 50.00 14.5K
20:19 49.98 49.98 49.95 49.95 5.8K
20:20 49.97 49.97 49.93 49.93 2.9K
20:21 49.89 49.91 49.89 49.89 15.7K
20:22 49.90 49.90 49.86 49.86 0.2K
20:23 49.87 49.90 49.87 49.90 1.3K
20:24 49.90 49.93 49.90 49.93 4.5K
20:25 49.90 49.93 49.90 49.90 3.1K
20:26 49.91 49.93 49.91 49.93 5.0K
20:27 49.92 49.93 49.92 49.93 3.2K
20:28 49.93 49.93 49.92 49.92 0.1K
20:29 49.90 49.92 49.90 49.92 1.2K
20:30 49.89 49.92 49.89 49.90 7.1K
20:31 49.86 49.86 49.83 49.86 15.8K
20:32 49.88 49.88 49.85 49.85 2.5K
20:33 49.82 49.84 49.82 49.84 1.1K
20:34 49.89 49.89 49.83 49.87 11.0K
20:35 49.90 49.91 49.90 49.91 0.6K
20:36 49.92 49.92 49.89 49.91 1.6K
20:37 49.91 49.91 49.88 49.91 0.8K
20:38 49.87 49.87 49.87 49.87 0.3K
20:39 49.87 49.87 49.87 49.87 0.2K
20:40 49.88 49.92 49.88 49.92 1.5K
20:41 49.93 49.93 49.93 49.93 2.3K
20:42 49.93 49.93 49.93 49.93 0.3K
20:43 49.93 49.93 49.93 49.93 2.7K
20:44 49.93 50.05 49.93 50.03 136.2K
20:45 50.03 50.03 49.98 49.98 10.3K
20:46 49.99 49.99 49.94 49.94 18.2K
20:47 49.91 49.91 49.91 49.91 13.2K
20:48 49.93 49.96 49.93 49.96 1.6K
20:49 49.97 50.00 49.96 50.00 3.1K
20:50 50.00 50.00 50.00 50.00 0.6K
20:51 50.00 50.00 49.97 49.97 0.5K
20:52 49.97 49.97 49.97 49.97 2.8K
20:53 49.97 50.00 49.97 50.00 1.7K
20:54 50.00 50.00 49.98 49.98 2.0K
20:55 49.98 49.98 49.97 49.97 1.4K
20:56 49.96 49.96 49.94 49.94 22.3K
20:57 49.94 49.94 49.94 49.94 0.1K
20:58 49.94 49.94 49.92 49.94 1.9K
20:59 49.91 49.94 49.91 49.94 0.2K
21:00 49.96 49.96 49.96 49.96 0.0K
21:01 49.99 49.99 49.97 49.97 0.1K
21:02 49.99 49.99 49.99 49.99 0.4K
21:03 49.96 50.00 49.96 50.00 1.9K
21:04 50.00 50.03 50.00 50.03 9.2K
21:05 50.02 50.03 50.02 50.03 7.1K
21:06 49.97 50.00 49.97 50.00 0.0K
21:07 50.00 50.05 50.00 50.05 9.8K
21:08 50.05 50.05 50.05 50.05 5.0K
21:09 50.06 50.06 50.04 50.04 5.1K
21:10 50.04 50.06 50.04 50.06 6.1K
21:12 50.06 50.06 50.04 50.04 0.3K
21:13 50.06 50.06 50.03 50.03 2.0K
21:14 50.03 50.03 50.03 50.03 0.0K
21:15 50.03 50.05 50.03 50.05 2.1K
21:16 50.06 50.06 50.05 50.05 2.7K
21:17 50.05 50.05 50.05 50.05 0.5K
21:18 50.04 50.06 50.04 50.05 2.2K
21:19 50.05 50.05 50.04 50.04 19.3K
21:20 50.03 50.03 50.03 50.03 3.5K
21:21 50.00 50.02 50.00 50.02 7.7K
21:22 50.00 50.02 50.00 50.02 10.4K
21:23 50.02 50.02 50.02 50.02 0.5K
21:24 50.00 50.00 50.00 50.00 0.0K
21:25 50.00 50.00 49.99 49.99 0.1K
21:26 50.00 50.00 49.97 49.98 4.9K
21:27 49.98 49.98 49.97 49.98 0.4K
21:28 49.99 49.99 49.99 49.99 3.2K
21:30 49.97 49.97 49.97 49.97 1.0K
21:31 49.99 49.99 49.97 49.99 0.1K
21:32 49.99 49.99 49.99 49.99 0.4K
21:33 49.99 50.04 49.99 50.04 10.8K
21:34 50.01 50.05 50.01 50.05 0.9K
21:35 50.05 50.05 49.99 49.99 0.7K
21:36 49.99 49.99 49.99 49.99 0.8K
21:37 49.96 49.97 49.95 49.97 15.3K
21:38 49.93 49.93 49.90 49.90 3.5K
21:39 49.87 49.87 49.86 49.86 14.8K
21:40 49.85 49.86 49.85 49.86 3.9K
21:41 49.86 49.86 49.85 49.86 4.5K
21:42 49.86 49.91 49.86 49.91 13.3K
21:43 49.91 49.94 49.91 49.94 8.6K
21:44 49.95 49.95 49.95 49.95 0.5K
21:45 49.95 49.98 49.95 49.96 4.2K
21:46 49.96 49.97 49.95 49.97 3.2K
21:47 49.97 49.97 49.94 49.97 0.0K
21:48 49.97 50.00 49.97 50.00 11.0K
21:49 49.98 50.03 49.98 50.03 17.6K
21:50 50.03 50.03 50.03 50.03 0.8K
21:51 50.04 50.04 50.03 50.03 3.6K
21:52 50.05 50.05 50.05 50.05 3.7K
21:53 50.05 50.05 50.04 50.04 0.4K
21:54 50.05 50.05 50.04 50.04 0.2K
21:55 50.03 50.03 50.03 50.03 7.7K
21:56 50.04 50.05 50.04 50.05 0.2K
21:57 50.04 50.04 50.03 50.04 1.9K
21:58 50.04 50.04 50.03 50.03 8.7K
21:59 50.03 50.04 50.03 50.04 0.2K
22:00 50.04 50.04 50.03 50.03 0.2K
22:01 50.03 50.04 50.03 50.04 3.9K
22:02 50.04 50.04 50.04 50.04 1.5K
22:03 50.04 50.04 50.04 50.04 0.0K
22:04 50.05 50.05 50.04 50.04 0.5K
22:05 50.04 50.04 50.04 50.04 5.9K
22:06 50.04 50.05 50.04 50.05 5.2K
22:07 50.04 50.05 50.04 50.04 3.0K
22:08 50.04 50.05 50.04 50.05 0.3K
22:09 50.04 50.04 50.04 50.04 2.7K
22:10 50.05 50.05 50.05 50.05 1.2K
22:11 50.05 50.05 50.04 50.04 5.7K
22:12 50.04 50.05 50.04 50.04 1.0K
22:13 50.05 50.05 50.05 50.05 11.2K
22:14 50.04 50.05 50.04 50.05 5.3K
22:15 50.04 50.05 50.04 50.04 2.2K
22:16 50.05 50.05 50.04 50.04 0.4K
22:17 50.05 50.05 50.04 50.05 0.3K
22:18 50.05 50.05 50.04 50.04 0.0K
22:19 50.05 50.05 50.04 50.04 4.7K
22:20 50.05 50.05 50.04 50.04 13.6K
22:21 50.02 50.02 50.02 50.02 4.3K
22:22 50.02 50.02 49.94 49.94 34.8K
22:23 49.97 49.98 49.97 49.98 0.0K
22:24 49.96 49.98 49.96 49.98 0.2K
22:25 49.98 49.98 49.96 49.96 0.1K
22:26 49.98 50.00 49.94 49.94 21.8K
22:27 49.94 49.94 49.94 49.94 0.5K
22:28 49.94 49.97 49.94 49.97 14.1K
22:29 49.98 49.98 49.97 49.97 10.3K
22:30 49.98 49.98 49.98 49.98 0.1K
22:31 49.95 49.95 49.95 49.95 2.0K
22:32 49.98 49.98 49.98 49.98 1.7K
22:33 49.98 49.98 49.98 49.98 17.4K
22:34 49.98 49.98 49.97 49.97 1.2K
22:35 50.02 50.10 50.02 50.09 48.9K
22:36 50.08 50.11 50.08 50.11 32.7K
22:37 50.12 50.14 50.11 50.14 16.8K
22:38 50.14 50.14 50.13 50.13 7.0K
22:39 50.13 50.13 50.09 50.10 12.1K
22:40 50.08 50.10 50.08 50.10 5.3K
22:41 50.10 50.16 50.10 50.16 107.3K
22:42 50.15 50.16 50.15 50.16 10.6K
22:43 50.16 50.16 50.12 50.12 2.3K
22:44 50.15 50.15 50.12 50.14 3.0K
22:45 50.14 50.14 50.12 50.14 5.2K
22:46 50.14 50.15 50.14 50.14 1.4K
22:47 50.15 50.16 50.15 50.15 1.4K
22:48 50.15 50.19 50.15 50.19 41.6K
22:49 50.27 50.27 50.21 50.21 52.7K
22:50 50.18 50.21 50.18 50.18 11.0K
22:51 50.17 50.20 50.17 50.20 2.9K
22:52 50.18 50.21 50.18 50.19 20.3K
22:53 50.21 50.21 50.16 50.16 19.8K
22:54 50.19 50.19 50.16 50.16 1.2K
22:55 50.15 50.22 50.15 50.15 27.5K
22:56 50.18 50.19 50.15 50.19 4.0K
22:57 50.20 50.20 50.20 50.20 22.5K
22:58 50.18 50.18 50.18 50.18 4.0K
22:59 50.20 50.20 50.20 50.20 10.7K
23:00 50.20 50.20 50.19 50.20 4.7K
23:01 50.20 50.20 50.19 50.19 12.6K
23:02 50.20 50.20 50.19 50.19 9.3K
23:03 50.20 50.20 50.19 50.20 18.3K
23:04 50.20 50.20 50.18 50.18 4.1K
23:05 50.15 50.15 50.15 50.15 5.4K
23:06 50.15 50.15 50.15 50.15 0.0K
23:07 50.16 50.18 50.16 50.18 1.5K
23:08 50.16 50.18 50.15 50.15 0.5K
23:09 50.18 50.18 50.18 50.18 1.3K
23:10 50.14 50.17 50.14 50.17 9.1K
23:11 50.13 50.16 50.11 50.11 3.5K
23:12 50.10 50.10 50.10 50.10 9.4K
23:13 50.15 50.16 50.12 50.16 0.1K
23:14 50.12 50.16 50.12 50.16 10.7K
23:15 50.16 50.16 50.13 50.13 1.3K
23:16 50.11 50.11 50.11 50.11 0.5K
23:17 50.12 50.12 50.12 50.12 1.8K
23:18 50.13 50.17 50.13 50.17 15.2K
23:19 50.17 50.18 50.17 50.17 8.8K
23:20 50.18 50.18 50.11 50.11 20.6K
23:21 50.12 50.12 50.12 50.12 5.0K
23:22 50.09 50.10 50.09 50.10 3.0K
23:23 50.10 50.10 50.10 50.10 8.0K
23:24 50.13 50.13 50.13 50.13 2.0K
23:25 50.13 50.13 50.10 50.13 4.5K
23:26 50.09 50.10 50.09 50.10 4.1K
23:28 50.10 50.10 50.09 50.09 0.4K
23:29 50.10 50.10 50.09 50.09 2.1K
23:30 50.10 50.12 50.10 50.10 7.3K
23:31 50.10 50.13 50.10 50.13 11.6K
23:32 50.11 50.11 50.11 50.11 0.2K
23:33 50.11 50.13 50.11 50.13 0.7K
23:34 50.13 50.13 50.13 50.13 2.9K
23:35 50.16 50.16 50.11 50.11 5.4K
23:36 50.11 50.11 50.11 50.11 4.1K
23:37 50.18 50.19 50.14 50.19 12.3K
23:38 50.15 50.17 50.14 50.14 3.0K
23:39 50.18 50.18 50.15 50.18 4.2K
23:40 50.18 50.18 50.18 50.18 4.4K
23:41 50.14 50.16 50.14 50.14 0.3K
23:42 50.10 50.10 50.08 50.08 12.5K
23:43 50.08 50.09 50.08 50.09 1.9K
23:44 50.09 50.10 50.07 50.07 5.8K
23:45 50.06 50.09 50.03 50.09 16.2K
23:46 50.06 50.09 50.06 50.09 9.7K
23:47 50.14 50.14 50.09 50.09 2.5K
23:48 50.07 50.11 50.06 50.11 4.2K
23:49 50.06 50.10 50.06 50.10 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available