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 49.36 49.36 49.36 49.36 2,408.8K
06:51 49.36 49.36 49.36 49.36 0.0K
06:52 49.36 49.36 49.36 49.36 0.0K
06:53 49.36 49.36 49.36 49.36 0.0K
06:54 49.36 49.36 49.36 49.36 0.0K
06:55 49.36 49.36 49.36 49.36 0.0K
06:56 49.36 49.36 49.36 49.36 0.0K
06:57 49.36 49.36 49.36 49.36 0.0K
06:58 49.36 49.36 49.36 49.36 0.0K
06:59 49.36 49.76 49.36 49.76 7.8K
07:00 49.76 49.82 49.73 49.76 44.8K
07:01 49.73 49.73 49.72 49.73 3.0K
07:02 49.72 49.90 49.72 49.90 43.0K
07:03 49.90 49.90 49.80 49.81 43.4K
07:04 49.77 49.79 49.74 49.77 8.9K
07:05 49.76 49.78 49.75 49.78 8.8K
07:06 49.81 49.81 49.77 49.78 5.4K
07:07 49.78 49.81 49.78 49.81 2.9K
07:08 49.81 49.81 49.80 49.80 14.0K
07:09 49.83 49.83 49.80 49.80 12.7K
07:10 49.80 49.81 49.80 49.81 3.4K
07:11 49.80 49.80 49.80 49.80 1.4K
07:12 49.80 49.81 49.80 49.81 2.5K
07:13 49.80 49.80 49.80 49.80 5.7K
07:14 49.80 49.81 49.75 49.75 26.7K
07:15 49.77 49.78 49.75 49.76 5.3K
07:16 49.80 49.81 49.80 49.80 5.1K
07:17 49.80 49.81 49.80 49.81 2.8K
07:19 49.81 49.82 49.80 49.82 2.2K
07:20 49.82 49.84 49.82 49.82 7.4K
07:21 49.85 49.85 49.79 49.84 1.5K
07:22 49.84 49.85 49.84 49.85 1.3K
07:23 49.86 49.88 49.86 49.88 25.4K
07:24 49.85 49.85 49.85 49.85 0.1K
07:25 49.90 49.90 49.90 49.90 3.9K
07:26 49.87 49.91 49.87 49.91 10.8K
07:27 49.91 49.91 49.90 49.90 8.0K
07:28 49.94 49.94 49.94 49.94 8.6K
07:29 49.94 49.95 49.91 49.95 57.2K
07:30 49.95 49.96 49.94 49.96 11.8K
07:31 49.96 49.96 49.95 49.95 2.7K
07:32 49.92 49.92 49.90 49.90 10.5K
07:33 49.90 49.90 49.90 49.90 8.6K
07:34 49.90 49.90 49.86 49.86 33.1K
07:35 49.85 49.85 49.83 49.84 11.2K
07:36 49.84 49.84 49.79 49.79 35.7K
07:37 49.82 49.82 49.82 49.82 0.4K
07:38 49.82 49.82 49.82 49.82 1.1K
07:40 49.80 49.80 49.80 49.80 38.0K
07:41 49.80 49.80 49.79 49.79 5.0K
07:42 49.80 49.85 49.77 49.77 48.7K
07:43 49.81 50.01 49.81 50.01 296.4K
07:44 50.01 50.02 50.01 50.01 31.1K
07:45 50.01 50.01 49.99 49.99 13.4K
07:46 49.95 49.95 49.93 49.93 12.8K
07:47 49.96 49.96 49.92 49.92 0.2K
07:48 49.96 49.96 49.89 49.90 16.8K
07:49 49.90 49.93 49.90 49.93 0.4K
07:50 49.90 49.91 49.90 49.91 7.7K
07:51 49.94 49.94 49.94 49.94 10.5K
07:52 49.92 49.92 49.88 49.88 12.9K
07:53 49.91 49.92 49.88 49.88 2.6K
07:54 49.91 49.91 49.88 49.89 0.2K
07:55 49.89 49.89 49.88 49.88 1.8K
07:57 49.89 49.89 49.89 49.89 4.3K
07:58 49.92 49.92 49.92 49.92 6.0K
07:59 49.92 49.92 49.89 49.89 0.1K
08:00 49.92 49.92 49.90 49.90 1.9K
08:01 49.90 49.90 49.90 49.90 2.1K
08:02 49.92 49.94 49.92 49.94 2.9K
08:03 49.94 49.94 49.94 49.94 0.0K
08:04 49.93 49.94 49.93 49.94 0.3K
08:05 49.96 49.99 49.96 49.97 18.5K
08:06 49.99 49.99 49.97 49.97 3.5K
08:08 50.02 50.02 50.02 50.02 14.5K
08:09 50.01 50.02 50.00 50.00 7.4K
08:10 50.02 50.04 50.00 50.03 1.3K
08:11 50.06 50.08 50.06 50.08 8.9K
08:12 50.10 50.15 50.10 50.15 72.3K
08:13 50.16 50.17 50.08 50.08 30.8K
08:14 50.04 50.05 50.03 50.05 30.1K
08:15 50.08 50.08 50.03 50.06 12.6K
08:16 50.06 50.06 50.03 50.05 3.7K
08:17 50.03 50.03 49.96 49.96 24.9K
08:18 49.96 49.97 49.95 49.97 10.3K
08:19 49.95 49.95 49.95 49.95 0.0K
08:20 50.02 50.04 49.98 49.98 9.0K
08:21 49.98 50.02 49.98 50.02 3.6K
08:22 49.97 49.97 49.97 49.97 0.2K
08:23 49.95 49.95 49.94 49.94 38.4K
08:24 49.95 49.98 49.94 49.98 12.8K
08:25 49.98 49.98 49.95 49.95 0.8K
08:26 49.98 49.98 49.95 49.95 0.4K
08:27 49.95 49.95 49.95 49.95 1.7K
08:28 49.95 49.95 49.95 49.95 0.1K
08:29 49.97 49.97 49.95 49.95 5.4K
08:30 49.95 49.95 49.94 49.94 2.1K
08:31 49.94 49.94 49.93 49.93 0.1K
08:32 49.93 49.93 49.91 49.91 8.9K
08:33 49.92 49.92 49.92 49.92 0.6K
08:34 49.93 49.94 49.93 49.94 11.3K
08:35 49.94 49.94 49.94 49.94 0.2K
08:36 49.94 49.94 49.93 49.93 3.4K
08:37 49.94 49.95 49.94 49.95 0.2K
08:38 49.93 49.93 49.93 49.93 0.3K
08:39 49.93 49.93 49.93 49.93 0.4K
08:40 49.95 49.97 49.95 49.97 0.2K
08:41 49.98 49.98 49.95 49.95 11.3K
08:42 49.95 49.97 49.95 49.97 0.9K
08:43 49.97 49.97 49.97 49.97 2.2K
08:44 49.95 49.95 49.92 49.92 3.0K
08:45 49.92 49.92 49.91 49.91 2.7K
08:46 49.94 49.94 49.91 49.94 0.1K
08:47 49.91 49.94 49.91 49.94 0.6K
08:48 49.94 49.94 49.93 49.93 0.1K
08:49 49.90 49.92 49.90 49.92 12.4K
08:50 49.90 49.92 49.90 49.92 0.2K
08:51 49.90 49.90 49.90 49.90 0.2K
08:52 49.92 49.92 49.92 49.92 0.1K
08:53 49.92 49.92 49.92 49.92 0.9K
08:54 49.93 49.93 49.92 49.93 1.9K
08:55 49.95 49.96 49.95 49.96 10.3K
08:56 49.93 49.93 49.93 49.93 2.6K
08:57 49.93 49.96 49.93 49.96 3.3K
08:58 49.93 49.93 49.93 49.93 0.1K
08:59 49.92 49.92 49.91 49.91 3.1K
09:00 49.90 49.92 49.88 49.92 31.7K
09:01 49.98 50.00 49.98 50.00 24.1K
09:02 50.00 50.00 49.99 50.00 31.4K
09:03 50.00 50.03 50.00 50.02 6.1K
09:04 50.01 50.01 49.99 49.99 21.0K
09:05 50.03 50.04 50.03 50.04 22.6K
09:06 50.06 50.10 50.06 50.06 36.8K
09:07 50.10 50.10 50.07 50.07 5.5K
09:08 50.09 50.09 50.05 50.06 5.2K
09:09 50.02 50.02 50.00 50.00 8.1K
09:10 49.98 49.98 49.93 49.93 3.0K
09:11 49.93 49.95 49.92 49.92 5.3K
09:12 49.97 49.97 49.92 49.92 1.9K
09:13 49.92 49.96 49.92 49.92 2.6K
09:14 49.92 49.95 49.92 49.93 5.2K
09:15 49.97 49.98 49.93 49.98 18.8K
09:16 49.97 49.98 49.97 49.97 2.5K
09:17 49.91 49.91 49.91 49.91 5.5K
09:18 49.91 49.93 49.91 49.92 3.0K
09:19 49.92 49.92 49.92 49.92 4.5K
09:20 49.92 49.93 49.92 49.92 5.2K
09:21 49.92 49.92 49.92 49.92 5.5K
09:22 49.90 49.92 49.90 49.90 3.6K
09:23 49.89 49.89 49.88 49.89 15.7K
09:24 49.91 49.92 49.91 49.92 6.7K
09:25 49.93 49.93 49.93 49.93 2.0K
09:26 49.93 49.93 49.93 49.93 3.2K
09:27 49.93 49.93 49.92 49.93 1.2K
09:28 49.92 49.93 49.92 49.92 1.6K
09:29 49.93 49.94 49.93 49.94 2.7K
09:30 49.94 49.94 49.94 49.94 2.5K
09:31 49.95 49.96 49.92 49.92 8.0K
09:32 49.96 49.96 49.91 49.91 17.8K
09:33 49.90 49.90 49.88 49.88 7.0K
09:34 49.89 49.89 49.88 49.88 12.8K
09:35 49.89 49.93 49.89 49.90 1.2K
09:36 49.90 49.90 49.90 49.90 0.3K
09:37 49.90 49.90 49.90 49.90 0.5K
09:38 49.90 49.92 49.89 49.92 4.2K
09:39 49.90 49.93 49.89 49.92 0.4K
09:40 49.92 49.92 49.92 49.92 2.2K
09:41 49.92 49.92 49.89 49.90 2.7K
09:42 49.93 49.93 49.93 49.93 0.1K
09:43 49.93 49.93 49.92 49.92 0.5K
09:44 49.92 49.94 49.92 49.94 2.6K
09:45 49.95 49.96 49.95 49.95 0.5K
09:46 49.96 49.96 49.95 49.96 1.5K
09:47 49.96 49.96 49.96 49.96 2.4K
09:48 49.96 49.96 49.96 49.96 0.6K
09:50 49.96 49.96 49.95 49.95 1.4K
09:51 50.00 50.02 50.00 50.02 7.1K
09:52 50.03 50.03 50.00 50.02 1.2K
09:53 50.00 50.01 49.96 50.01 2.3K
09:54 50.00 50.03 49.98 50.03 1.8K
09:55 50.03 50.03 50.01 50.01 1.7K
09:56 50.01 50.09 50.01 50.09 70.9K
09:57 50.08 50.08 50.05 50.08 17.9K
09:58 50.02 50.09 50.02 50.04 10.0K
09:59 50.06 50.06 50.03 50.03 7.7K
10:00 50.04 50.07 50.01 50.07 4.9K
10:01 50.07 50.07 50.06 50.07 11.6K
10:02 50.07 50.07 50.06 50.06 13.3K
10:03 50.07 50.07 50.06 50.06 4.7K
10:04 50.06 50.09 50.03 50.08 19.0K
10:05 50.11 50.12 50.08 50.11 9.0K
10:06 50.11 50.15 50.07 50.07 24.7K
10:07 50.08 50.08 50.02 50.02 16.4K
10:08 50.02 50.03 50.02 50.02 15.2K
10:09 50.02 50.03 49.97 49.97 22.0K
10:10 49.97 49.98 49.95 49.95 10.8K
10:11 49.97 49.97 49.95 49.95 7.2K
10:12 49.91 49.91 49.89 49.90 24.6K
10:13 49.95 49.95 49.92 49.92 67.7K
10:14 49.93 49.94 49.92 49.94 3.6K
10:15 49.93 49.95 49.88 49.88 9.4K
10:16 49.88 49.88 49.88 49.88 1.5K
10:17 49.86 49.94 49.86 49.88 14.8K
10:18 49.88 49.90 49.87 49.90 17.3K
10:19 49.90 49.90 49.85 49.85 26.2K
10:20 49.85 49.85 49.84 49.85 4.0K
10:21 49.84 49.89 49.84 49.89 8.9K
10:22 49.89 49.89 49.85 49.85 14.6K
10:23 49.87 49.87 49.83 49.83 21.9K
10:24 49.84 49.84 49.82 49.82 1.6K
10:25 49.82 49.88 49.82 49.88 14.8K
10:26 49.88 49.90 49.87 49.90 10.8K
10:27 49.89 49.90 49.89 49.90 2.4K
10:28 49.90 49.91 49.90 49.91 2.4K
10:29 49.90 49.97 49.90 49.97 11.0K
10:30 49.94 49.95 49.92 49.95 8.9K
10:31 49.94 49.96 49.94 49.96 3.2K
10:32 49.93 49.99 49.93 49.95 15.5K
10:33 49.95 49.95 49.93 49.93 1.7K
10:34 49.90 49.91 49.88 49.88 37.3K
10:35 49.92 49.94 49.89 49.89 11.8K
10:36 49.90 49.91 49.89 49.89 5.6K
10:37 49.93 49.93 49.90 49.90 12.3K
10:38 49.90 49.90 49.88 49.88 2.8K
10:39 49.88 49.91 49.88 49.91 1.7K
10:40 49.91 49.93 49.91 49.91 6.7K
10:41 49.93 49.93 49.90 49.90 1.8K
10:42 49.91 49.92 49.90 49.92 8.9K
10:43 49.94 49.95 49.92 49.95 31.2K
10:44 49.94 49.94 49.92 49.93 19.6K
10:45 49.95 49.96 49.93 49.96 16.5K
10:46 49.96 49.96 49.95 49.95 35.9K
10:47 49.98 49.99 49.97 49.97 25.9K
10:48 49.99 50.00 49.97 50.00 65.5K
10:49 49.96 49.98 49.95 49.95 1.4K
10:50 49.96 49.99 49.96 49.99 4.1K
10:51 49.99 50.01 49.99 50.00 21.9K
10:52 49.99 50.00 49.94 49.94 4.8K
10:53 49.97 49.99 49.97 49.97 1.2K
10:54 49.97 49.99 49.97 49.97 2.5K
10:55 49.96 49.96 49.95 49.95 1.0K
10:56 49.97 49.99 49.94 49.94 5.4K
10:57 49.98 49.98 49.94 49.98 6.8K
10:58 49.96 49.96 49.93 49.95 14.4K
10:59 49.94 49.97 49.90 49.93 4.9K
11:00 49.95 49.95 49.95 49.95 0.1K
11:01 49.95 49.95 49.92 49.92 1.9K
11:02 49.94 49.94 49.91 49.92 0.4K
11:03 49.93 49.93 49.93 49.93 0.0K
11:04 49.90 49.91 49.89 49.91 47.2K
11:05 49.93 49.93 49.91 49.91 4.7K
11:06 49.93 49.96 49.93 49.93 6.1K
11:07 49.93 49.95 49.92 49.93 0.8K
11:08 49.95 49.96 49.94 49.95 1.8K
11:09 49.95 49.96 49.93 49.93 0.1K
11:10 49.93 49.94 49.91 49.91 1.1K
11:11 49.93 49.93 49.89 49.90 1.1K
11:12 49.90 49.90 49.85 49.85 14.8K
11:13 49.85 49.85 49.82 49.82 3.9K
11:14 49.88 49.88 49.82 49.82 3.8K
11:15 49.82 49.87 49.82 49.87 5.5K
11:16 49.88 49.88 49.83 49.83 8.8K
11:17 49.84 49.85 49.84 49.85 0.1K
11:18 49.87 49.87 49.85 49.86 1.1K
11:19 49.85 49.85 49.85 49.85 0.7K
11:20 49.84 49.88 49.84 49.86 1.8K
11:21 49.87 49.87 49.82 49.82 33.6K
11:22 49.79 49.81 49.79 49.81 1.0K
11:23 49.79 49.80 49.79 49.80 5.1K
11:24 49.84 49.84 49.83 49.83 0.6K
11:25 49.82 49.82 49.81 49.81 1.6K
11:26 49.82 49.82 49.80 49.80 4.2K
11:27 49.80 49.80 49.80 49.80 5.5K
11:28 49.74 49.77 49.74 49.76 30.3K
11:29 49.79 49.80 49.79 49.80 5.9K
11:30 49.78 49.81 49.78 49.80 3.2K
11:31 49.80 49.80 49.77 49.77 3.2K
11:32 49.78 49.79 49.76 49.76 5.0K
11:33 49.75 49.76 49.75 49.75 0.4K
11:34 49.75 49.76 49.75 49.75 0.6K
11:35 49.76 49.80 49.76 49.79 21.1K
11:36 49.79 49.79 49.74 49.75 2.2K
11:37 49.71 49.72 49.69 49.69 13.0K
11:38 49.70 49.70 49.62 49.62 76.9K
11:39 49.63 49.63 49.61 49.61 12.6K
11:40 49.62 49.67 49.62 49.66 17.1K
11:41 49.64 49.65 49.62 49.64 0.8K
11:42 49.63 49.68 49.63 49.67 17.4K
11:43 49.69 49.69 49.68 49.69 1.8K
11:44 49.62 49.63 49.62 49.63 3.1K
11:45 49.63 49.66 49.63 49.66 4.2K
11:46 49.66 49.66 49.66 49.66 13.7K
11:47 49.66 49.66 49.66 49.66 0.2K
11:48 49.66 49.68 49.66 49.67 6.4K
11:49 49.68 49.68 49.65 49.67 1.4K
11:50 49.68 49.71 49.68 49.71 4.8K
11:51 49.71 49.71 49.71 49.71 12.6K
11:52 49.72 49.72 49.69 49.69 11.5K
11:53 49.70 49.73 49.70 49.73 3.7K
11:54 49.74 49.74 49.66 49.66 7.5K
11:55 49.65 49.66 49.65 49.66 0.2K
11:56 49.60 49.60 49.58 49.58 22.2K
11:57 49.61 49.64 49.61 49.64 4.0K
11:58 49.60 49.60 49.58 49.58 7.0K
11:59 49.61 49.62 49.61 49.61 0.3K
12:00 49.61 49.65 49.61 49.65 3.6K
12:01 49.65 49.65 49.59 49.60 2.3K
12:02 49.61 49.61 49.61 49.61 0.8K
12:03 49.60 49.60 49.58 49.60 3.3K
12:04 49.60 49.62 49.59 49.62 11.5K
12:05 49.61 49.61 49.61 49.61 2.0K
12:06 49.63 49.65 49.63 49.65 0.3K
12:07 49.68 49.71 49.67 49.71 5.0K
12:08 49.73 49.74 49.73 49.74 27.9K
12:09 49.76 49.76 49.74 49.75 5.5K
12:10 49.75 49.77 49.75 49.76 2.0K
12:11 49.76 49.76 49.74 49.74 15.3K
12:12 49.75 49.75 49.72 49.73 11.4K
12:13 49.66 49.74 49.66 49.70 44.6K
12:14 49.71 49.72 49.70 49.72 7.0K
12:15 49.69 49.73 49.69 49.73 1.2K
12:16 49.72 49.72 49.71 49.71 2.0K
12:17 49.72 49.72 49.70 49.71 2.0K
12:18 49.72 49.74 49.72 49.73 6.5K
12:19 49.71 49.75 49.71 49.75 10.4K
12:20 49.73 49.75 49.73 49.74 1.7K
12:21 49.74 49.74 49.74 49.74 0.5K
12:22 49.74 49.74 49.72 49.72 2.3K
12:23 49.72 49.72 49.68 49.68 6.6K
12:24 49.66 49.66 49.65 49.66 0.2K
12:25 49.66 49.70 49.65 49.70 54.4K
12:26 49.70 49.72 49.70 49.72 0.4K
12:27 49.74 49.75 49.74 49.75 15.8K
12:28 49.74 49.75 49.74 49.74 1.9K
12:29 49.75 49.75 49.72 49.75 0.4K
12:30 49.75 49.80 49.75 49.78 5.8K
12:31 49.78 49.78 49.76 49.76 13.8K
12:32 49.75 49.76 49.75 49.76 0.2K
12:33 49.76 49.76 49.76 49.76 0.2K
12:34 49.71 49.71 49.67 49.67 31.1K
12:35 49.68 49.68 49.62 49.62 9.8K
12:36 49.63 49.65 49.62 49.65 10.6K
12:37 49.66 49.73 49.63 49.63 36.6K
12:38 49.65 49.65 49.62 49.64 4.5K
12:39 49.62 49.69 49.62 49.69 4.2K
12:40 49.66 49.67 49.64 49.67 4.2K
12:41 49.66 49.70 49.66 49.66 13.2K
12:42 49.67 49.70 49.67 49.70 1.5K
12:43 49.70 49.73 49.70 49.73 5.7K
12:44 49.73 49.75 49.72 49.72 1.8K
12:45 49.71 49.77 49.71 49.77 3.7K
12:46 49.77 49.77 49.74 49.74 3.1K
12:47 49.74 49.75 49.74 49.74 1.5K
12:48 49.71 49.71 49.64 49.64 7.4K
12:49 49.70 49.70 49.64 49.64 20.8K
12:50 49.67 49.67 49.62 49.62 36.4K
12:51 49.59 49.64 49.59 49.64 2.3K
12:52 49.65 49.66 49.60 49.60 3.6K
12:53 49.59 49.59 49.57 49.59 1.6K
12:54 49.61 49.64 49.61 49.64 0.4K
12:55 49.63 49.63 49.58 49.58 4.4K
12:56 49.59 49.63 49.59 49.63 2.0K
12:57 49.65 49.66 49.59 49.60 17.2K
12:58 49.60 49.65 49.60 49.65 10.0K
12:59 49.61 49.65 49.61 49.65 3.5K
13:00 49.60 49.61 49.60 49.61 11.4K
13:01 49.60 49.61 49.60 49.61 0.7K
13:02 49.59 49.59 49.56 49.56 24.5K
13:03 49.57 49.57 49.53 49.53 30.2K
13:04 49.52 49.53 49.51 49.53 19.9K
13:05 49.55 49.56 49.51 49.53 29.5K
13:06 49.53 49.54 49.46 49.46 86.0K
13:07 49.47 49.47 49.47 49.47 0.6K
13:08 49.47 49.48 49.47 49.48 5.5K
13:09 49.49 49.49 49.46 49.47 12.6K
13:10 49.46 49.47 49.46 49.46 1.5K
13:11 49.47 49.47 49.46 49.47 2.6K
13:12 49.46 49.52 49.46 49.52 90.4K
13:13 49.49 49.49 49.47 49.49 8.5K
13:14 49.48 49.53 49.48 49.53 8.0K
13:15 49.50 49.54 49.50 49.54 27.9K
13:16 49.53 49.55 49.53 49.53 3.0K
13:17 49.54 49.54 49.52 49.52 1.0K
13:18 49.47 49.51 49.47 49.48 7.5K
13:19 49.49 49.55 49.49 49.55 3.9K
13:20 49.51 49.51 49.50 49.51 0.9K
13:21 49.55 49.55 49.55 49.55 3.6K
13:22 49.55 49.57 49.55 49.57 6.5K
13:23 49.58 49.58 49.56 49.57 0.7K
13:24 49.58 49.58 49.57 49.57 4.2K
13:25 49.58 49.63 49.58 49.59 5.3K
13:26 49.59 49.62 49.59 49.62 0.7K
13:27 49.62 49.64 49.62 49.64 16.2K
13:28 49.64 49.64 49.62 49.62 6.4K
13:29 49.63 49.63 49.63 49.63 14.9K
13:30 49.68 49.72 49.68 49.70 87.3K
13:31 49.68 49.71 49.66 49.66 5.3K
13:32 49.68 49.70 49.68 49.68 21.8K
13:33 49.69 49.69 49.68 49.68 1.6K
13:34 49.65 49.68 49.65 49.67 0.4K
13:35 49.66 49.67 49.66 49.67 5.5K
13:36 49.67 49.70 49.67 49.70 13.6K
13:37 49.70 49.75 49.70 49.74 15.3K
13:38 49.72 49.75 49.72 49.75 5.9K
13:39 49.74 49.75 49.70 49.70 12.2K
13:40 49.75 49.76 49.75 49.76 9.3K
13:41 49.74 49.74 49.72 49.72 0.4K
13:42 49.72 49.72 49.67 49.68 8.6K
13:43 49.67 49.67 49.65 49.67 15.5K
13:44 49.69 49.74 49.68 49.74 3.3K
13:45 49.70 49.71 49.68 49.68 0.8K
13:46 49.68 49.70 49.67 49.67 1.1K
13:47 49.64 49.66 49.64 49.66 6.6K
13:48 49.65 49.68 49.65 49.68 5.3K
13:49 49.68 49.69 49.68 49.69 1.5K
13:50 49.69 49.69 49.66 49.67 2.0K
13:51 49.67 49.69 49.64 49.69 3.0K
13:52 49.69 49.69 49.62 49.62 5.5K
13:53 49.64 49.64 49.63 49.63 0.1K
13:54 49.65 49.65 49.65 49.65 0.1K
13:55 49.63 49.65 49.63 49.65 0.4K
13:56 49.65 49.65 49.65 49.65 0.5K
13:57 49.64 49.64 49.64 49.64 2.6K
13:58 49.65 49.67 49.65 49.67 46.3K
13:59 49.71 49.71 49.69 49.70 2.7K
14:00 49.70 49.70 49.67 49.67 0.2K
14:01 49.70 49.70 49.68 49.70 0.5K
14:02 49.69 49.69 49.69 49.69 0.0K
14:03 49.64 49.64 49.64 49.64 1.0K
14:04 49.63 49.63 49.63 49.63 0.0K
14:05 49.66 49.71 49.65 49.71 3.6K
14:06 49.71 49.71 49.70 49.70 2.8K
14:07 49.76 49.87 49.76 49.86 55.9K
14:08 49.85 49.87 49.84 49.84 28.4K
14:09 49.85 49.85 49.83 49.83 10.2K
14:10 49.80 49.83 49.80 49.81 6.8K
14:11 49.83 49.83 49.79 49.79 24.8K
14:12 49.81 49.82 49.81 49.82 0.6K
14:13 49.82 49.82 49.80 49.81 5.2K
14:14 49.83 49.83 49.82 49.82 7.8K
14:15 49.80 49.81 49.80 49.81 2.4K
14:16 49.81 49.82 49.80 49.82 1.6K
14:17 49.83 49.83 49.83 49.83 7.5K
14:18 49.82 49.82 49.81 49.82 13.1K
14:19 49.81 49.81 49.79 49.79 0.5K
14:20 49.80 49.80 49.79 49.80 1.1K
14:21 49.80 49.80 49.79 49.79 0.2K
14:22 49.80 49.80 49.79 49.79 2.2K
14:23 49.79 49.80 49.79 49.80 1.3K
14:24 49.80 49.82 49.80 49.81 0.7K
14:25 49.79 49.82 49.79 49.81 1.9K
14:26 49.80 49.82 49.80 49.82 3.0K
14:27 49.80 49.82 49.80 49.82 2.8K
14:28 49.81 49.81 49.80 49.80 0.7K
14:29 49.81 49.81 49.79 49.80 1.0K
14:30 49.80 49.82 49.80 49.82 1.9K
14:32 49.80 49.80 49.77 49.77 13.3K
14:33 49.77 49.77 49.77 49.77 0.0K
14:34 49.75 49.77 49.75 49.76 0.6K
14:35 49.76 49.76 49.76 49.76 0.3K
14:36 49.77 49.80 49.77 49.80 6.7K
14:37 49.79 49.80 49.78 49.79 0.3K
14:38 49.81 49.81 49.80 49.80 4.9K
14:39 49.81 49.81 49.81 49.81 0.2K
14:40 49.81 49.81 49.80 49.80 0.7K
14:41 49.79 49.81 49.79 49.80 0.7K
14:42 49.81 49.81 49.79 49.80 0.5K
14:43 49.80 49.80 49.79 49.79 0.4K
14:44 49.80 49.81 49.80 49.81 0.5K
14:45 49.81 49.81 49.81 49.81 1.1K
14:46 49.81 49.81 49.79 49.80 0.8K
14:47 49.81 49.81 49.80 49.81 1.6K
14:48 49.81 49.81 49.81 49.81 0.8K
14:49 49.81 49.81 49.79 49.79 0.4K
14:50 49.81 49.81 49.81 49.81 0.5K
14:51 49.81 49.81 49.80 49.80 0.8K
14:52 49.79 49.79 49.79 49.79 10.8K
14:53 49.79 49.81 49.79 49.81 22.9K
14:54 49.81 49.81 49.80 49.80 5.0K
14:55 49.81 49.81 49.80 49.81 1.7K
14:56 49.81 49.81 49.81 49.81 0.5K
14:57 49.81 49.81 49.79 49.79 3.4K
14:58 49.78 49.78 49.78 49.78 0.2K
14:59 49.78 49.78 49.70 49.73 2.9K
15:00 49.75 49.78 49.75 49.78 2.2K
15:01 49.78 49.79 49.78 49.79 10.1K
15:02 49.80 49.80 49.78 49.78 3.9K
15:03 49.78 49.78 49.78 49.78 0.1K
15:04 49.78 49.79 49.77 49.77 2.6K
15:05 49.77 49.79 49.75 49.75 0.6K
15:06 49.73 49.75 49.73 49.74 1.9K
15:07 49.73 49.74 49.70 49.70 2.7K
15:08 49.71 49.73 49.67 49.73 11.4K
15:09 49.74 49.74 49.72 49.72 2.3K
15:10 49.74 49.74 49.70 49.70 2.1K
15:11 49.71 49.73 49.71 49.72 0.9K
15:12 49.72 49.74 49.72 49.72 0.7K
15:13 49.69 49.72 49.69 49.72 13.3K
15:14 49.72 49.73 49.72 49.73 0.5K
15:15 49.74 49.78 49.73 49.78 1.4K
15:16 49.79 49.79 49.76 49.76 0.4K
15:17 49.77 49.78 49.77 49.77 1.1K
15:18 49.75 49.75 49.73 49.73 0.8K
15:19 49.72 49.72 49.68 49.68 0.8K
15:20 49.67 49.68 49.66 49.68 2.8K
15:21 49.66 49.66 49.66 49.66 0.6K
15:22 49.66 49.66 49.66 49.66 0.2K
15:23 49.66 49.74 49.65 49.74 9.4K
15:24 49.75 49.75 49.71 49.71 10.5K
15:25 49.70 49.72 49.68 49.72 0.6K
15:26 49.75 49.76 49.74 49.75 2.0K
15:27 49.75 49.75 49.74 49.74 1.4K
15:28 49.76 49.76 49.76 49.76 0.6K
15:29 49.76 49.77 49.76 49.77 0.7K
15:30 49.76 49.78 49.76 49.76 0.7K
15:31 49.75 49.75 49.70 49.70 0.4K
15:32 49.73 49.74 49.72 49.72 0.2K
15:33 49.77 49.77 49.77 49.77 0.3K
15:34 49.77 49.81 49.77 49.81 5.9K
15:35 49.80 49.82 49.80 49.81 6.8K
15:36 49.81 49.81 49.80 49.80 1.4K
15:37 49.81 49.82 49.81 49.82 2.7K
15:38 49.81 49.81 49.75 49.76 3.0K
15:39 49.77 49.80 49.77 49.78 1.9K
15:40 49.80 49.81 49.78 49.80 6.9K
15:41 49.76 49.79 49.76 49.79 5.8K
15:42 49.78 49.80 49.78 49.80 2.2K
15:43 49.82 49.82 49.78 49.78 9.1K
15:45 49.79 49.79 49.78 49.78 1.5K
15:46 49.78 49.82 49.78 49.82 2.7K
15:47 49.82 49.82 49.80 49.80 0.6K
15:48 49.82 49.82 49.81 49.81 4.0K
15:49 49.80 49.81 49.79 49.79 3.3K
15:50 49.79 49.79 49.76 49.76 1.5K
15:51 49.76 49.77 49.76 49.77 1.5K
15:52 49.77 49.80 49.77 49.80 3.3K
15:53 49.79 49.79 49.77 49.77 0.4K
15:54 49.77 49.77 49.73 49.73 9.1K
15:55 49.75 49.77 49.75 49.76 0.4K
15:56 49.76 49.78 49.76 49.78 0.2K
15:57 49.77 49.77 49.75 49.75 0.5K
15:58 49.75 49.75 49.74 49.75 1.3K
15:59 49.75 49.75 49.75 49.75 0.2K
16:00 49.75 49.75 49.75 49.75 0.3K
16:01 49.80 49.82 49.80 49.82 20.8K
16:02 49.82 49.83 49.82 49.82 1.0K
16:03 49.83 49.83 49.80 49.80 1.0K
16:04 49.81 49.82 49.77 49.78 0.6K
16:05 49.78 49.79 49.78 49.79 0.1K
16:06 49.81 49.81 49.77 49.78 4.2K
16:07 49.77 49.77 49.74 49.74 1.1K
16:08 49.73 49.73 49.71 49.71 3.5K
16:09 49.70 49.70 49.70 49.70 0.0K
16:10 49.71 49.72 49.70 49.72 3.2K
16:11 49.71 49.73 49.71 49.73 1.5K
16:12 49.74 49.75 49.74 49.75 1.2K
16:13 49.73 49.73 49.72 49.72 0.8K
16:14 49.73 49.73 49.71 49.71 0.1K
16:15 49.71 49.71 49.71 49.71 0.3K
16:16 49.70 49.70 49.66 49.66 18.5K
16:17 49.65 49.66 49.65 49.65 11.8K
16:18 49.65 49.66 49.65 49.66 1.0K
16:19 49.66 49.66 49.66 49.66 0.1K
16:20 49.65 49.66 49.65 49.66 0.1K
16:21 49.66 49.73 49.66 49.73 1.8K
16:22 49.64 49.68 49.64 49.67 40.3K
16:23 49.63 49.63 49.63 49.63 8.0K
16:24 49.65 49.65 49.62 49.62 9.0K
16:25 49.61 49.61 49.60 49.60 13.0K
16:26 49.61 49.61 49.57 49.57 4.6K
16:27 49.58 49.58 49.56 49.56 20.4K
16:28 49.59 49.59 49.55 49.55 21.0K
16:29 49.53 49.55 49.50 49.50 24.7K
16:30 49.52 49.52 49.34 49.34 214.0K
16:31 49.36 49.37 49.35 49.37 19.2K
16:32 49.35 49.38 49.35 49.38 3.5K
16:33 49.38 49.45 49.37 49.42 25.9K
16:34 49.39 49.42 49.39 49.41 0.7K
16:35 49.40 49.40 49.38 49.38 7.5K
16:36 49.40 49.40 49.38 49.39 2.4K
16:37 49.35 49.39 49.35 49.38 0.3K
16:38 49.32 49.35 49.31 49.32 7.3K
16:39 49.33 49.35 49.33 49.35 3.6K
16:40 49.34 49.34 49.31 49.31 26.3K
16:41 49.31 49.31 49.31 49.31 1.1K
16:42 49.31 49.38 49.31 49.38 13.5K
16:43 49.38 49.38 49.34 49.34 16.0K
16:44 49.36 49.37 49.34 49.34 1.5K
16:45 49.38 49.38 49.36 49.36 0.2K
16:46 49.36 49.36 49.36 49.36 0.3K
16:47 49.35 49.36 49.35 49.36 0.1K
16:48 49.36 49.37 49.36 49.37 1.2K
16:49 49.38 49.38 49.34 49.34 4.5K
16:50 49.31 49.31 49.30 49.30 7.3K
16:51 49.30 49.32 49.30 49.30 5.2K
16:52 49.30 49.30 49.29 49.29 30.0K
16:53 49.29 49.29 49.27 49.27 11.1K
16:54 49.31 49.31 49.28 49.28 0.2K
16:55 49.29 49.29 49.29 49.29 5.0K
16:56 49.27 49.30 49.27 49.28 7.2K
16:57 49.26 49.30 49.26 49.30 6.0K
16:58 49.29 49.30 49.29 49.30 1.3K
16:59 49.27 49.27 49.27 49.27 10.0K
17:00 49.27 49.27 49.22 49.23 23.6K
17:01 49.22 49.30 49.22 49.30 2.5K
17:02 49.23 49.30 49.23 49.30 18.0K
17:03 49.30 49.30 49.30 49.30 11.9K
17:04 49.30 49.30 49.30 49.30 5.9K
17:05 49.35 49.35 49.29 49.29 38.2K
17:07 49.29 49.33 49.29 49.32 12.0K
17:08 49.32 49.32 49.30 49.30 0.1K
17:09 49.32 49.32 49.30 49.30 0.1K
17:10 49.29 49.29 49.28 49.29 2.8K
17:11 49.28 49.28 49.25 49.25 0.2K
17:12 49.27 49.27 49.24 49.24 54.7K
17:13 49.24 49.24 49.21 49.21 3.5K
17:14 49.22 49.22 49.14 49.15 60.2K
17:15 49.06 49.10 49.06 49.10 77.6K
17:16 49.10 49.16 49.10 49.16 15.7K
17:17 49.13 49.17 49.13 49.15 0.3K
17:18 49.15 49.18 49.15 49.17 1.7K
17:19 49.18 49.18 49.17 49.17 5.5K
17:20 49.18 49.18 49.17 49.18 6.6K
17:21 49.18 49.20 49.14 49.20 14.2K
17:22 49.17 49.17 49.17 49.17 0.4K
17:23 49.19 49.19 49.18 49.18 22.2K
17:24 49.12 49.20 49.12 49.20 20.8K
17:25 49.22 49.22 49.21 49.21 7.5K
17:26 49.21 49.21 49.20 49.20 2.8K
17:27 49.22 49.22 49.20 49.20 0.8K
17:28 49.17 49.17 49.17 49.17 0.9K
17:29 49.18 49.20 49.18 49.20 1.3K
17:30 49.19 49.19 49.18 49.18 0.9K
17:31 49.19 49.19 49.19 49.19 0.0K
17:32 49.17 49.18 49.17 49.18 7.4K
17:33 49.19 49.22 49.19 49.22 0.1K
17:34 49.24 49.25 49.23 49.23 35.3K
17:35 49.25 49.25 49.25 49.25 0.1K
17:36 49.26 49.26 49.26 49.26 0.3K
17:37 49.26 49.50 49.26 49.50 112.5K
17:38 49.43 49.51 49.42 49.51 26.0K
17:39 49.50 49.51 49.44 49.46 30.7K
17:40 49.49 49.50 49.49 49.49 1.8K
17:41 49.51 49.51 49.45 49.47 21.5K
17:42 49.49 49.52 49.47 49.51 9.8K
17:43 49.53 49.53 49.47 49.49 15.2K
17:44 49.52 49.54 49.52 49.52 9.3K
17:45 49.57 49.59 49.54 49.59 11.6K
17:46 49.59 49.59 49.56 49.59 25.7K
17:47 49.65 49.69 49.62 49.69 36.7K
17:48 49.65 49.66 49.58 49.60 4.7K
17:49 49.60 49.60 49.58 49.58 3.7K
17:50 49.60 49.67 49.57 49.67 11.7K
17:51 49.64 49.66 49.64 49.66 10.9K
17:52 49.66 49.66 49.58 49.58 22.1K
17:53 49.59 49.62 49.58 49.58 22.6K
17:54 49.57 49.59 49.57 49.58 13.8K
17:55 49.60 49.65 49.60 49.63 14.2K
17:56 49.63 49.63 49.62 49.62 8.6K
17:57 49.63 49.64 49.63 49.63 23.1K
17:58 49.64 49.64 49.61 49.64 18.1K
17:59 49.64 49.64 49.63 49.63 6.8K
18:00 49.64 49.65 49.63 49.65 5.4K
18:01 49.69 49.70 49.69 49.69 15.7K
18:02 49.66 49.68 49.64 49.68 6.1K
18:03 49.70 49.70 49.69 49.69 4.5K
18:04 49.70 49.71 49.70 49.71 3.5K
18:05 49.73 49.73 49.72 49.73 4.9K
18:06 49.73 49.73 49.66 49.66 13.8K
18:07 49.68 49.70 49.64 49.70 3.3K
18:08 49.70 49.70 49.64 49.67 14.0K
18:09 49.62 49.65 49.62 49.63 12.0K
18:10 49.63 49.68 49.63 49.68 8.5K
18:11 49.68 49.71 49.65 49.68 3.7K
18:12 49.68 49.68 49.67 49.67 2.0K
18:13 49.70 49.70 49.69 49.70 3.0K
18:14 49.72 49.73 49.72 49.73 2.4K
18:15 49.73 49.73 49.73 49.73 2.2K
18:16 49.73 49.74 49.72 49.74 7.9K
18:17 49.73 49.73 49.68 49.69 3.1K
18:18 49.70 49.70 49.68 49.69 3.0K
18:19 49.67 49.69 49.67 49.69 4.3K
18:20 49.65 49.67 49.65 49.67 4.1K
18:21 49.66 49.67 49.63 49.67 24.7K
18:22 49.64 49.64 49.62 49.64 3.2K
18:23 49.64 49.69 49.63 49.69 7.0K
18:24 49.69 49.69 49.60 49.60 7.5K
18:25 49.64 49.66 49.64 49.66 4.3K
18:26 49.68 49.70 49.68 49.70 4.5K
18:27 49.70 49.70 49.68 49.69 1.1K
18:28 49.71 49.74 49.69 49.74 9.3K
18:29 49.73 49.74 49.72 49.73 3.6K
18:30 49.65 49.70 49.65 49.70 13.2K
18:31 49.71 49.75 49.70 49.75 3.3K
18:32 49.75 49.77 49.72 49.75 9.4K
18:33 49.77 49.78 49.77 49.78 3.8K
18:34 49.78 49.78 49.77 49.77 2.5K
18:35 49.78 49.78 49.77 49.77 4.9K
18:36 49.78 49.78 49.77 49.77 2.2K
18:37 49.79 49.79 49.77 49.79 3.7K
18:38 49.79 49.79 49.77 49.77 9.6K
18:39 49.75 49.79 49.75 49.79 9.6K
18:45 49.80 49.80 49.80 49.80 20.0K
18:47 49.80 49.80 49.80 49.80 1.0K
18:48 49.80 49.80 49.80 49.80 0.1K
18:49 49.80 49.80 49.80 49.80 0.1K
19:04 49.80 49.80 49.80 49.80 15.7K
19:05 49.80 49.81 49.79 49.81 42.7K
19:06 49.77 49.81 49.77 49.81 8.5K
19:07 49.74 49.77 49.74 49.77 9.1K
19:08 49.81 49.81 49.80 49.80 2.9K
19:09 49.79 49.81 49.79 49.81 0.3K
19:10 49.79 49.79 49.79 49.79 0.0K
19:11 49.80 49.80 49.77 49.80 0.3K
19:12 49.76 49.76 49.75 49.75 6.8K
19:13 49.75 49.75 49.74 49.74 0.0K
19:14 49.74 49.77 49.74 49.77 0.7K
19:15 49.77 49.78 49.76 49.78 1.1K
19:16 49.79 49.80 49.79 49.80 3.7K
19:17 49.78 49.78 49.75 49.78 20.3K
19:18 49.78 49.78 49.78 49.78 0.1K
19:19 49.75 49.75 49.74 49.74 0.3K
19:20 49.73 49.76 49.73 49.73 1.1K
19:21 49.76 49.76 49.76 49.76 0.0K
19:22 49.76 49.76 49.76 49.76 0.4K
19:23 49.76 49.76 49.76 49.76 5.2K
19:24 49.76 49.76 49.75 49.75 0.5K
19:25 49.74 49.76 49.73 49.73 1.4K
19:27 49.74 49.75 49.74 49.75 0.3K
19:28 49.76 49.79 49.76 49.79 12.1K
19:29 49.83 49.84 49.83 49.84 50.9K
19:30 49.84 49.84 49.82 49.83 9.2K
19:31 49.83 49.83 49.83 49.83 0.0K
19:32 49.82 49.84 49.82 49.82 4.9K
19:34 49.80 49.80 49.79 49.79 2.1K
19:35 49.80 49.80 49.80 49.80 0.1K
19:36 49.80 49.80 49.78 49.78 0.5K
19:37 49.78 49.78 49.78 49.78 0.1K
19:38 49.78 49.78 49.78 49.78 0.1K
19:39 49.80 49.80 49.76 49.76 2.0K
19:40 49.75 49.78 49.75 49.78 3.1K
19:41 49.75 49.75 49.75 49.75 0.1K
19:42 49.80 49.80 49.80 49.80 0.0K
19:43 49.78 49.79 49.78 49.78 0.5K
19:44 49.79 49.79 49.78 49.78 0.1K
19:45 49.79 49.79 49.79 49.79 0.0K
19:46 49.75 49.80 49.75 49.80 20.4K
19:48 49.80 49.80 49.80 49.80 0.0K
19:49 49.78 49.78 49.78 49.78 0.4K
19:50 49.78 49.79 49.78 49.79 0.7K
19:51 49.80 49.80 49.80 49.80 0.0K
19:52 49.79 49.79 49.79 49.79 15.0K
19:54 49.76 49.76 49.76 49.76 0.1K
19:55 49.78 49.78 49.78 49.78 0.0K
19:56 49.78 49.78 49.78 49.78 0.0K
19:57 49.78 49.78 49.78 49.78 0.0K
19:58 49.76 49.76 49.76 49.76 0.0K
19:59 49.77 49.80 49.77 49.80 2.6K
20:00 49.78 49.78 49.78 49.78 0.1K
20:02 49.77 49.77 49.77 49.77 0.1K
20:03 49.77 49.77 49.76 49.76 0.1K
20:04 49.78 49.78 49.78 49.78 0.1K
20:05 49.78 49.78 49.76 49.76 0.1K
20:07 49.77 49.77 49.76 49.76 3.0K
20:09 49.76 49.76 49.76 49.76 0.4K
20:10 49.76 49.80 49.76 49.80 11.1K
20:11 49.79 49.79 49.79 49.79 1.0K
20:12 49.78 49.79 49.77 49.77 1.7K
20:13 49.79 49.79 49.79 49.79 0.0K
20:14 49.80 49.80 49.80 49.80 0.0K
20:15 49.80 49.80 49.80 49.80 1.9K
20:16 49.84 49.86 49.84 49.86 15.7K
20:17 49.86 49.86 49.85 49.86 0.4K
20:18 49.86 49.86 49.81 49.81 19.4K
20:19 49.83 49.83 49.80 49.80 0.2K
20:20 49.83 49.83 49.83 49.83 0.0K
20:21 49.80 49.80 49.80 49.80 0.5K
20:22 49.80 49.82 49.80 49.82 0.2K
20:23 49.83 49.85 49.83 49.85 15.0K
20:24 49.86 49.87 49.85 49.87 3.2K
20:25 49.87 49.87 49.87 49.87 1.4K
20:26 49.88 49.88 49.88 49.88 4.7K
20:27 49.88 49.90 49.88 49.90 9.2K
20:28 49.90 49.90 49.89 49.89 1.6K
20:29 49.89 49.89 49.88 49.88 1.8K
20:30 49.89 49.94 49.89 49.94 14.1K
20:31 49.94 49.94 49.94 49.94 1.1K
20:32 49.91 49.91 49.91 49.91 0.8K
20:33 49.91 49.93 49.91 49.93 0.3K
20:34 49.93 49.94 49.93 49.94 0.6K
20:35 49.94 49.94 49.93 49.93 0.8K
20:36 49.92 49.92 49.91 49.91 1.9K
20:37 49.90 49.90 49.90 49.90 0.4K
20:38 49.91 49.93 49.91 49.92 2.6K
20:39 49.92 49.94 49.91 49.93 1.5K
20:40 49.93 49.93 49.93 49.93 0.4K
20:41 49.93 49.93 49.93 49.93 2.6K
20:42 49.93 49.93 49.93 49.93 0.2K
20:43 49.93 49.93 49.93 49.93 0.0K
20:44 49.93 49.93 49.93 49.93 0.1K
20:45 49.92 49.93 49.92 49.93 0.1K
20:46 49.91 49.91 49.91 49.91 2.4K
20:47 49.91 49.91 49.91 49.91 0.3K
20:48 49.93 49.94 49.92 49.94 0.4K
20:49 49.92 49.94 49.92 49.92 2.4K
20:50 49.92 49.92 49.92 49.92 0.1K
20:51 49.94 49.94 49.94 49.94 0.5K
20:52 49.92 49.92 49.92 49.92 0.0K
20:53 49.92 49.94 49.92 49.94 2.7K
20:54 49.94 49.94 49.94 49.94 0.2K
20:55 49.94 49.94 49.94 49.94 0.0K
20:56 49.93 49.93 49.93 49.93 0.5K
20:58 49.93 49.93 49.92 49.92 1.0K
21:00 49.93 49.93 49.92 49.92 0.4K
21:01 49.92 49.92 49.91 49.91 0.8K
21:02 49.91 49.91 49.89 49.89 1.1K
21:03 49.89 49.89 49.89 49.89 1.9K
21:04 49.89 49.91 49.89 49.89 0.5K
21:05 49.89 49.89 49.88 49.89 0.9K
21:06 49.87 49.89 49.87 49.89 0.8K
21:07 49.87 49.90 49.87 49.87 6.9K
21:08 49.89 49.89 49.89 49.89 0.1K
21:09 49.90 49.90 49.88 49.88 0.2K
21:10 49.89 49.89 49.88 49.88 0.0K
21:11 49.89 49.89 49.89 49.89 0.9K
21:12 49.89 49.89 49.88 49.88 0.2K
21:13 49.88 49.88 49.88 49.88 0.0K
21:14 49.89 49.89 49.88 49.88 0.0K
21:15 49.89 49.89 49.88 49.88 0.2K
21:16 49.89 49.89 49.89 49.89 1.6K
21:17 49.87 49.87 49.84 49.84 11.7K
21:18 49.85 49.86 49.85 49.86 1.0K
21:19 49.85 49.85 49.85 49.85 2.4K
21:20 49.87 49.87 49.87 49.87 0.9K
21:21 49.85 49.85 49.85 49.85 0.0K
21:22 49.84 49.84 49.84 49.84 2.0K
21:24 49.84 49.84 49.84 49.84 0.0K
21:25 49.80 49.80 49.79 49.79 42.9K
21:26 49.78 49.78 49.78 49.78 0.5K
21:28 49.78 49.78 49.78 49.78 5.8K
21:29 49.78 49.78 49.78 49.78 0.0K
21:30 49.77 49.78 49.77 49.78 2.0K
21:31 49.78 49.78 49.78 49.78 0.3K
21:32 49.78 49.78 49.78 49.78 0.8K
21:33 49.78 49.78 49.77 49.78 0.6K
21:34 49.77 49.78 49.77 49.78 0.1K
21:35 49.75 49.75 49.75 49.75 1.4K
21:36 49.76 49.77 49.75 49.77 0.5K
21:37 49.78 49.78 49.75 49.75 0.2K
21:38 49.75 49.78 49.75 49.78 0.1K
21:39 49.75 49.75 49.75 49.75 0.0K
21:40 49.75 49.78 49.75 49.78 0.0K
21:41 49.78 49.78 49.78 49.78 0.1K
21:43 49.76 49.76 49.76 49.76 0.0K
21:44 49.75 49.80 49.75 49.80 8.7K
21:45 49.78 49.78 49.78 49.78 2.2K
21:49 49.80 49.80 49.78 49.78 0.3K
21:50 49.79 49.79 49.78 49.78 0.3K
21:51 49.78 49.78 49.78 49.78 0.2K
21:52 49.77 49.77 49.77 49.77 0.0K
21:53 49.77 49.77 49.77 49.77 0.0K
21:54 49.77 49.77 49.77 49.77 0.6K
21:55 49.75 49.75 49.75 49.75 7.0K
21:56 49.75 49.75 49.75 49.75 5.3K
21:57 49.75 49.75 49.75 49.75 2.0K
21:58 49.72 49.72 49.72 49.72 4.8K
21:59 49.74 49.75 49.74 49.75 0.6K
22:00 49.74 49.74 49.74 49.74 0.1K
22:02 49.75 49.75 49.75 49.75 0.1K
22:03 49.75 49.75 49.75 49.75 0.6K
22:05 49.74 49.74 49.74 49.74 0.0K
22:06 49.74 49.75 49.73 49.73 3.3K
22:09 49.75 49.75 49.74 49.74 0.3K
22:10 49.74 49.74 49.74 49.74 0.1K
22:11 49.74 49.74 49.74 49.74 0.0K
22:12 49.74 49.75 49.74 49.75 0.2K
22:13 49.75 49.75 49.75 49.75 0.0K
22:14 49.74 49.74 49.73 49.73 0.2K
22:16 49.73 49.75 49.73 49.75 0.2K
22:18 49.73 49.73 49.73 49.73 2.1K
22:19 49.68 49.70 49.68 49.70 30.2K
22:20 49.70 49.70 49.70 49.70 0.1K
22:21 49.69 49.69 49.69 49.69 1.0K
22:22 49.69 49.69 49.66 49.66 6.0K
22:23 49.70 49.70 49.69 49.69 0.0K
22:24 49.69 49.69 49.69 49.69 0.0K
22:25 49.69 49.69 49.69 49.69 0.0K
22:27 49.70 49.70 49.70 49.70 0.0K
22:28 49.70 49.70 49.70 49.70 0.1K
22:29 49.69 49.69 49.69 49.69 0.0K
22:30 49.70 49.70 49.70 49.70 0.0K
22:31 49.70 49.70 49.70 49.70 0.2K
22:33 49.70 49.70 49.70 49.70 0.1K
22:34 49.70 49.70 49.70 49.70 0.2K
22:36 49.69 49.69 49.69 49.69 0.5K
22:37 49.68 49.68 49.68 49.68 1.0K
22:39 49.68 49.70 49.68 49.70 0.3K
22:41 49.70 49.70 49.70 49.70 0.0K
22:42 49.68 49.68 49.68 49.68 0.1K
22:44 49.68 49.70 49.68 49.70 2.5K
22:45 49.70 49.70 49.70 49.70 1.0K
22:46 49.70 49.74 49.70 49.74 2.1K
22:47 49.71 49.71 49.71 49.71 0.4K
22:48 49.71 49.74 49.71 49.74 2.2K
22:51 49.70 49.70 49.70 49.70 0.0K
22:52 49.73 49.73 49.73 49.73 0.1K
22:53 49.73 49.73 49.73 49.73 0.0K
22:54 49.70 49.73 49.70 49.70 4.8K
22:55 49.73 49.73 49.73 49.73 0.0K
22:56 49.73 49.73 49.70 49.70 0.3K
22:57 49.70 49.70 49.70 49.70 6.1K
22:58 49.73 49.73 49.73 49.73 1.5K
22:59 49.75 49.75 49.75 49.75 3.6K
23:02 49.73 49.73 49.73 49.73 3.0K
23:03 49.76 49.76 49.76 49.76 0.1K
23:04 49.76 49.76 49.73 49.73 0.7K
23:05 49.76 49.79 49.76 49.79 21.0K
23:06 49.76 49.80 49.76 49.80 0.8K
23:07 49.80 49.82 49.80 49.80 10.3K
23:09 49.85 49.85 49.85 49.85 8.6K
23:11 49.84 49.84 49.84 49.84 3.5K
23:12 49.84 49.84 49.84 49.84 0.5K
23:13 49.83 49.83 49.83 49.83 3.4K
23:14 49.82 49.82 49.82 49.82 1.3K
23:16 49.84 49.84 49.82 49.82 0.1K
23:17 49.83 49.83 49.83 49.83 0.2K
23:18 49.82 49.82 49.82 49.82 0.1K
23:20 49.84 49.85 49.84 49.85 2.1K
23:21 49.86 49.86 49.86 49.86 0.1K
23:23 49.85 49.87 49.85 49.87 1.1K
23:24 49.88 49.88 49.87 49.87 0.2K
23:25 49.87 49.88 49.87 49.88 0.6K
23:27 49.89 49.89 49.89 49.89 0.0K
23:28 49.90 49.90 49.89 49.90 5.4K
23:29 49.89 49.89 49.89 49.89 1.0K
23:30 49.89 49.89 49.72 49.72 114.8K
23:31 49.77 49.79 49.77 49.79 1.3K
23:32 49.78 49.79 49.78 49.79 3.1K
23:33 49.76 49.76 49.76 49.76 0.0K
23:34 49.78 49.78 49.78 49.78 0.5K
23:35 49.78 49.78 49.78 49.78 0.1K
23:36 49.74 49.78 49.74 49.78 0.3K
23:37 49.78 49.78 49.78 49.78 0.0K
23:38 49.78 49.78 49.78 49.78 0.3K
23:39 49.71 49.71 49.71 49.71 9.1K
23:40 49.79 49.79 49.79 49.79 1.5K
23:41 49.82 49.82 49.82 49.82 0.0K
23:44 49.81 49.81 49.79 49.80 2.5K
23:45 49.75 49.75 49.75 49.75 3.4K
23:46 49.75 49.78 49.75 49.78 0.8K
23:47 49.76 49.76 49.76 49.76 0.1K
23:48 49.80 49.80 49.80 49.80 0.0K
23:49 49.79 49.83 49.75 49.83 10.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available