Yakovlev

IRKT
🏛️ russian-federation →
23.40
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 34.98 34.98 34.98 34.98 1.6K
07:01 35.00 35.20 35.00 35.20 102.0K
07:02 35.46 35.46 35.26 35.30 80.4K
07:03 35.50 35.50 35.36 35.48 22.1K
07:04 35.38 35.50 35.38 35.40 22.0K
07:05 35.40 35.52 35.40 35.52 13.0K
07:06 35.56 35.56 35.46 35.46 31.4K
07:07 35.50 35.54 35.50 35.54 18.6K
07:08 35.54 35.58 35.54 35.58 18.6K
07:09 35.58 35.68 35.56 35.68 18.9K
07:10 35.68 35.68 35.48 35.48 98.0K
07:11 35.48 35.56 35.48 35.50 21.7K
07:12 35.56 35.56 35.50 35.56 12.9K
07:13 35.50 35.54 35.50 35.54 2.8K
07:14 35.50 35.50 35.40 35.40 25.6K
07:15 35.40 35.40 35.36 35.36 12.5K
07:16 35.40 35.40 35.40 35.40 2.6K
07:17 35.40 35.40 35.40 35.40 0.5K
07:18 35.40 35.40 35.36 35.36 0.8K
07:20 35.36 35.36 35.36 35.36 0.9K
07:21 35.30 35.40 35.30 35.40 35.3K
07:22 35.40 35.42 35.40 35.42 17.5K
07:23 35.42 35.42 35.42 35.42 1.0K
07:24 35.42 35.42 35.42 35.42 1.6K
07:25 35.42 35.42 35.42 35.42 0.2K
07:26 35.30 35.46 35.30 35.46 4.8K
07:27 35.48 35.52 35.48 35.50 9.6K
07:28 35.50 35.50 35.50 35.50 0.8K
07:29 35.54 35.54 35.54 35.54 12.8K
07:30 35.54 35.56 35.50 35.56 12.5K
07:31 35.56 35.58 35.56 35.58 0.4K
07:32 35.60 35.60 35.60 35.60 18.8K
07:33 35.60 35.60 35.60 35.60 0.6K
07:34 35.50 35.50 35.50 35.50 1.0K
07:36 35.46 35.56 35.46 35.56 1.4K
07:37 35.56 35.60 35.56 35.60 4.0K
07:38 35.62 35.66 35.62 35.66 14.4K
07:39 35.64 35.64 35.64 35.64 2.5K
07:40 35.64 35.68 35.62 35.62 13.2K
07:41 35.66 35.66 35.62 35.66 5.9K
07:42 35.66 35.70 35.66 35.70 2.7K
07:43 35.70 35.70 35.70 35.70 7.5K
07:44 35.70 35.70 35.66 35.70 12.9K
07:45 35.70 35.76 35.70 35.76 3.8K
07:46 35.76 35.78 35.76 35.78 4.5K
07:47 35.78 35.78 35.72 35.72 15.2K
07:48 35.78 35.78 35.78 35.78 1.3K
07:49 35.68 35.72 35.66 35.66 21.6K
07:50 35.72 35.72 35.72 35.72 1.5K
07:51 35.72 35.74 35.72 35.74 5.7K
07:52 35.74 35.74 35.74 35.74 0.3K
07:53 35.74 35.74 35.72 35.72 10.8K
07:54 35.70 35.72 35.68 35.72 2.7K
07:55 35.74 35.74 35.74 35.74 0.6K
07:56 35.70 35.72 35.70 35.72 0.4K
07:57 35.66 35.70 35.66 35.70 10.3K
07:58 35.70 35.70 35.70 35.70 0.1K
07:59 35.70 35.70 35.70 35.70 1.1K
08:00 35.70 35.70 35.70 35.70 2.4K
08:01 35.70 35.70 35.70 35.70 0.7K
08:02 35.64 35.70 35.64 35.70 20.9K
08:03 35.74 35.74 35.74 35.74 2.3K
08:04 35.74 35.74 35.74 35.74 1.8K
08:05 35.76 35.76 35.74 35.74 2.2K
08:06 35.76 35.76 35.76 35.76 10.4K
08:07 35.76 35.82 35.76 35.82 21.6K
08:08 35.82 35.86 35.82 35.86 8.6K
08:09 35.86 35.86 35.78 35.78 6.6K
08:10 35.80 35.86 35.80 35.86 15.3K
08:11 35.80 35.86 35.80 35.86 4.2K
08:12 35.86 35.86 35.86 35.86 10.8K
08:13 35.88 35.88 35.88 35.88 2.5K
08:14 35.88 35.88 35.86 35.86 1.6K
08:15 35.86 35.86 35.86 35.86 2.0K
08:16 35.86 35.86 35.86 35.86 0.4K
08:17 35.88 35.88 35.88 35.88 3.6K
08:18 35.86 35.88 35.86 35.88 16.2K
08:19 35.90 35.90 35.90 35.90 2.7K
08:20 35.90 35.98 35.90 35.98 30.1K
08:21 35.90 35.96 35.90 35.90 22.3K
08:22 35.90 35.90 35.90 35.90 0.6K
08:23 35.96 35.96 35.90 35.90 8.5K
08:24 35.90 35.90 35.88 35.88 23.7K
08:25 35.90 35.90 35.90 35.90 8.0K
08:26 35.90 35.94 35.88 35.88 4.0K
08:27 35.88 35.88 35.88 35.88 11.9K
08:28 35.84 35.84 35.76 35.76 32.0K
08:29 35.80 35.84 35.76 35.84 15.6K
08:30 35.76 35.84 35.72 35.72 9.9K
08:31 35.72 35.72 35.72 35.72 11.6K
08:32 35.80 35.80 35.68 35.68 28.7K
08:33 35.62 35.78 35.62 35.66 16.1K
08:34 35.76 35.76 35.70 35.70 1.4K
08:35 35.74 35.74 35.74 35.74 0.1K
08:36 35.78 35.78 35.78 35.78 0.1K
08:37 35.80 35.82 35.80 35.82 8.4K
08:38 35.80 35.80 35.80 35.80 4.1K
08:39 35.72 35.80 35.72 35.80 1.4K
08:40 35.74 35.74 35.74 35.74 0.7K
08:42 35.68 35.80 35.68 35.80 2.5K
08:43 35.80 35.80 35.80 35.80 3.5K
08:44 35.78 35.78 35.70 35.70 0.6K
08:46 35.80 35.80 35.80 35.80 3.2K
08:47 35.72 35.80 35.72 35.80 1.0K
08:48 35.80 35.80 35.80 35.80 0.1K
08:49 35.70 35.70 35.70 35.70 1.8K
08:50 35.78 35.80 35.74 35.80 4.3K
08:51 35.88 35.88 35.86 35.88 52.8K
08:52 35.86 35.86 35.86 35.86 1.1K
08:54 35.88 35.88 35.78 35.88 11.4K
08:55 35.90 35.90 35.80 35.80 7.7K
08:56 35.80 35.80 35.80 35.80 0.2K
08:57 35.82 35.82 35.82 35.82 0.1K
08:58 35.82 35.82 35.82 35.82 2.5K
08:59 35.82 35.82 35.74 35.74 20.5K
09:00 35.80 35.80 35.72 35.72 7.7K
09:01 35.80 35.80 35.70 35.80 2.4K
09:02 35.82 35.82 35.66 35.66 27.6K
09:03 35.66 35.66 35.64 35.64 5.4K
09:04 35.64 35.74 35.64 35.74 5.1K
09:05 35.78 35.78 35.68 35.68 2.5K
09:06 35.80 35.80 35.70 35.76 1.0K
09:10 35.66 35.66 35.66 35.66 2.0K
09:11 35.66 35.66 35.66 35.66 0.1K
09:12 35.66 35.66 35.66 35.66 0.5K
09:13 35.66 35.66 35.66 35.66 0.1K
09:14 35.70 35.70 35.66 35.66 0.2K
09:15 35.70 35.70 35.66 35.66 4.1K
09:16 35.56 35.56 35.54 35.54 35.4K
09:17 35.54 35.54 35.54 35.54 2.5K
09:19 35.54 35.54 35.54 35.54 0.9K
09:20 35.54 35.54 35.54 35.54 0.1K
09:21 35.54 35.68 35.54 35.68 1.6K
09:22 35.66 35.70 35.56 35.56 15.1K
09:23 35.64 35.68 35.64 35.68 5.0K
09:24 35.72 35.72 35.72 35.72 5.5K
09:25 35.70 35.70 35.70 35.70 1.0K
09:26 35.60 35.60 35.60 35.60 0.5K
09:27 35.70 35.70 35.70 35.70 0.5K
09:28 35.62 35.70 35.62 35.70 1.3K
09:30 35.68 35.68 35.68 35.68 3.0K
09:31 35.70 35.70 35.70 35.70 0.1K
09:32 35.70 35.70 35.70 35.70 2.6K
09:33 35.72 35.72 35.72 35.72 2.9K
09:34 35.74 35.74 35.74 35.74 0.5K
09:35 35.74 35.76 35.74 35.76 3.3K
09:36 35.76 35.76 35.74 35.76 4.3K
09:37 35.76 35.78 35.76 35.76 19.0K
09:38 35.74 35.74 35.74 35.74 2.5K
09:39 35.76 35.76 35.76 35.76 2.0K
09:41 35.70 35.70 35.70 35.70 1.2K
09:42 35.72 35.72 35.72 35.72 1.8K
09:43 35.76 35.76 35.76 35.76 10.1K
09:44 35.76 35.76 35.76 35.76 2.9K
09:45 35.76 35.76 35.76 35.76 1.0K
09:46 35.76 35.76 35.76 35.76 0.8K
09:47 35.76 35.76 35.76 35.76 1.2K
09:48 35.76 35.76 35.76 35.76 1.6K
09:49 35.80 35.84 35.80 35.84 14.3K
09:50 35.82 35.82 35.82 35.82 0.1K
09:51 35.86 35.86 35.86 35.86 0.4K
09:52 35.82 35.84 35.82 35.82 25.7K
09:53 35.78 35.78 35.78 35.78 7.3K
09:54 35.76 35.76 35.76 35.76 14.1K
09:55 35.76 35.76 35.76 35.76 0.3K
09:57 35.76 35.80 35.76 35.80 2.9K
09:58 35.80 35.86 35.80 35.86 15.6K
09:59 35.84 35.84 35.84 35.84 0.3K
10:00 35.78 35.78 35.78 35.78 1.8K
10:01 35.70 35.72 35.66 35.66 40.7K
10:03 35.64 35.64 35.64 35.64 0.3K
10:04 35.68 35.68 35.62 35.62 66.2K
10:05 35.62 35.62 35.62 35.62 3.4K
10:06 35.64 35.64 35.62 35.62 2.8K
10:07 35.64 35.74 35.64 35.74 12.8K
10:08 35.68 35.84 35.68 35.82 63.4K
10:09 35.84 35.84 35.80 35.80 16.5K
10:10 35.86 35.86 35.86 35.86 4.3K
10:11 35.80 35.80 35.80 35.80 10.0K
10:12 35.86 35.86 35.82 35.86 28.9K
10:13 35.86 35.86 35.86 35.86 23.8K
10:14 35.92 35.96 35.92 35.96 24.1K
10:15 35.98 35.98 35.90 35.90 27.5K
10:16 35.90 35.90 35.88 35.88 0.9K
10:17 35.88 35.92 35.88 35.92 3.3K
10:18 35.94 35.94 35.88 35.88 19.8K
10:19 35.82 35.88 35.80 35.88 8.7K
10:20 35.86 35.86 35.78 35.78 9.4K
10:21 35.80 35.86 35.80 35.86 2.4K
10:22 35.84 35.86 35.84 35.84 6.2K
10:24 35.84 35.86 35.80 35.86 20.7K
10:25 35.88 35.90 35.84 35.84 5.4K
10:26 35.82 35.82 35.82 35.82 0.3K
10:27 35.80 35.80 35.78 35.78 8.6K
10:28 35.78 35.78 35.78 35.78 3.3K
10:29 35.82 35.82 35.78 35.78 0.9K
10:30 35.82 35.82 35.82 35.82 0.3K
10:31 35.82 35.82 35.82 35.82 0.2K
10:32 35.76 35.76 35.74 35.74 26.6K
10:33 35.72 35.72 35.70 35.70 20.1K
10:34 35.70 35.74 35.70 35.70 3.7K
10:35 35.70 35.74 35.70 35.74 9.3K
10:36 35.66 35.68 35.66 35.68 25.5K
10:37 35.68 35.68 35.66 35.66 6.9K
10:38 35.70 35.70 35.68 35.68 8.7K
10:39 35.74 35.76 35.70 35.76 12.1K
10:40 35.74 35.74 35.66 35.66 8.5K
10:41 35.66 35.72 35.62 35.62 13.3K
10:42 35.66 35.66 35.62 35.62 6.2K
10:43 35.60 35.68 35.60 35.68 14.1K
10:44 35.68 35.68 35.54 35.54 54.1K
10:45 35.60 35.62 35.56 35.56 5.2K
10:46 35.62 35.66 35.62 35.66 14.4K
10:47 35.66 35.68 35.66 35.66 2.4K
10:48 35.66 35.68 35.64 35.64 3.9K
10:50 35.64 35.64 35.64 35.64 22.9K
10:51 35.64 35.64 35.64 35.64 1.7K
10:52 35.64 35.64 35.64 35.64 0.1K
10:53 35.64 35.64 35.64 35.64 0.3K
10:54 35.64 35.66 35.64 35.66 12.5K
10:55 35.64 35.68 35.64 35.68 9.5K
10:56 35.70 35.70 35.68 35.68 25.4K
10:57 35.66 35.66 35.66 35.66 0.3K
10:59 35.76 35.76 35.70 35.70 20.7K
11:00 35.70 35.70 35.70 35.70 2.2K
11:01 35.68 35.68 35.68 35.68 4.3K
11:02 35.68 35.68 35.68 35.68 0.9K
11:03 35.68 35.68 35.68 35.68 2.0K
11:04 35.64 35.64 35.64 35.64 0.4K
11:05 35.66 35.66 35.60 35.64 7.3K
11:07 35.60 35.60 35.60 35.60 0.5K
11:08 35.60 35.66 35.60 35.62 11.8K
11:09 35.60 35.60 35.60 35.60 2.0K
11:10 35.60 35.60 35.60 35.60 4.0K
11:11 35.64 35.64 35.64 35.64 0.2K
11:12 35.64 35.64 35.64 35.64 0.1K
11:13 35.64 35.64 35.64 35.64 10.2K
11:15 35.64 35.64 35.64 35.64 1.0K
11:16 35.64 35.64 35.64 35.64 0.1K
11:19 35.64 35.64 35.64 35.64 0.2K
11:20 35.62 35.62 35.62 35.62 3.3K
11:22 35.60 35.60 35.60 35.60 14.0K
11:23 35.66 35.66 35.66 35.66 0.7K
11:24 35.58 35.66 35.58 35.64 15.9K
11:25 35.78 35.94 35.78 35.94 188.6K
11:26 35.92 35.98 35.86 35.94 78.0K
11:27 35.96 36.00 35.94 35.96 117.8K
11:28 35.98 35.98 35.88 35.88 93.7K
11:29 35.94 35.94 35.90 35.92 12.9K
11:30 35.94 35.96 35.86 35.86 12.8K
11:31 35.94 35.96 35.92 35.96 5.3K
11:32 35.96 35.98 35.94 35.94 14.2K
11:33 35.94 35.94 35.92 35.92 5.4K
11:34 35.94 35.94 35.94 35.94 11.0K
11:35 35.92 35.94 35.92 35.94 2.5K
11:36 35.94 35.94 35.90 35.94 7.0K
11:37 35.96 36.06 35.96 36.06 199.8K
11:38 36.10 36.20 36.10 36.18 51.8K
11:39 36.10 36.12 36.08 36.12 62.0K
11:40 36.14 36.16 36.10 36.10 6.5K
11:41 36.00 36.00 36.00 36.00 32.0K
11:42 36.00 36.00 35.98 35.98 14.1K
11:43 35.98 36.06 35.98 36.04 15.3K
11:44 35.98 36.08 35.98 36.08 8.8K
11:45 36.10 36.12 36.10 36.12 15.0K
11:46 36.12 36.18 36.12 36.18 13.6K
11:47 36.18 36.18 36.18 36.18 1.8K
11:48 36.18 36.18 36.10 36.14 14.0K
11:49 36.14 36.14 36.14 36.14 3.1K
11:50 36.10 36.12 36.04 36.04 16.5K
11:51 36.04 36.08 36.04 36.04 14.4K
11:52 36.10 36.10 36.10 36.10 3.6K
11:53 36.04 36.04 36.04 36.04 1.1K
11:54 35.98 36.02 35.98 35.98 13.4K
11:55 35.98 36.02 35.94 36.02 16.0K
11:56 36.02 36.04 36.02 36.04 12.8K
11:57 36.00 36.04 36.00 36.04 7.8K
11:58 36.00 36.04 36.00 36.02 1.4K
11:59 36.02 36.02 35.98 35.98 21.3K
12:00 35.98 35.98 35.98 35.98 0.2K
12:01 36.00 36.00 36.00 36.00 3.5K
12:03 36.04 36.04 36.04 36.04 2.5K
12:04 36.00 36.00 36.00 36.00 0.4K
12:05 36.08 36.08 36.08 36.08 3.5K
12:06 36.02 36.06 36.02 36.06 3.2K
12:07 36.00 36.06 36.00 36.06 0.4K
12:08 36.04 36.04 36.00 36.00 0.9K
12:09 36.00 36.00 35.98 35.98 6.6K
12:10 35.98 35.98 35.98 35.98 2.9K
12:11 35.98 35.98 35.98 35.98 0.1K
12:12 36.02 36.02 36.00 36.00 0.5K
12:13 36.00 36.00 35.98 35.98 8.2K
12:14 35.98 35.98 35.94 35.94 19.4K
12:15 35.90 35.90 35.90 35.90 13.1K
12:16 35.94 35.94 35.92 35.92 0.6K
12:17 36.00 36.00 36.00 36.00 10.8K
12:18 36.02 36.02 36.02 36.02 4.8K
12:19 36.02 36.02 36.02 36.02 0.1K
12:20 36.02 36.02 36.02 36.02 1.8K
12:21 36.02 36.04 36.02 36.04 7.9K
12:22 36.04 36.08 36.02 36.08 14.0K
12:23 36.10 36.10 36.10 36.10 0.1K
12:24 36.06 36.10 36.02 36.10 7.1K
12:25 36.10 36.14 36.10 36.14 4.8K
12:26 36.16 36.20 36.14 36.20 57.7K
12:27 36.18 36.18 36.12 36.12 3.1K
12:28 36.12 36.12 36.12 36.12 3.1K
12:29 36.12 36.18 36.12 36.18 1.8K
12:30 36.14 36.14 36.14 36.14 3.3K
12:31 36.18 36.20 36.18 36.20 11.2K
12:32 36.22 36.28 36.22 36.28 64.4K
12:33 36.28 36.28 36.20 36.20 11.2K
12:34 36.22 36.24 36.22 36.22 13.5K
12:35 36.24 36.28 36.20 36.28 19.5K
12:36 36.28 36.34 36.28 36.34 62.0K
12:37 36.30 36.34 36.30 36.34 76.4K
12:38 36.34 36.36 36.32 36.32 9.5K
12:39 36.32 36.32 36.32 36.32 3.6K
12:40 36.26 36.26 36.26 36.26 47.9K
12:41 36.30 36.30 36.20 36.20 8.4K
12:42 36.26 36.28 36.26 36.28 4.3K
12:43 36.28 36.28 36.26 36.26 1.9K
12:44 36.30 36.30 36.30 36.30 5.0K
12:45 36.30 36.30 36.30 36.30 0.1K
12:46 36.30 36.30 36.28 36.28 0.5K
12:47 36.22 36.22 36.14 36.16 32.9K
12:48 36.16 36.16 36.16 36.16 34.0K
12:49 36.14 36.14 36.14 36.14 10.2K
12:50 36.16 36.16 36.16 36.16 0.3K
12:51 36.16 36.16 36.16 36.16 2.4K
12:54 36.20 36.20 36.20 36.20 0.2K
12:55 36.20 36.24 36.20 36.24 7.9K
12:56 36.24 36.24 36.24 36.24 1.2K
12:57 36.20 36.20 36.20 36.20 0.3K
12:58 36.16 36.20 36.16 36.16 11.1K
12:59 36.16 36.16 36.16 36.16 0.3K
13:00 36.18 36.18 36.18 36.18 2.4K
13:01 36.18 36.22 36.18 36.22 20.4K
13:02 36.24 36.24 36.08 36.08 65.9K
13:03 36.14 36.14 36.14 36.14 0.4K
13:04 36.06 36.06 35.94 35.94 39.9K
13:05 36.02 36.06 35.94 36.06 18.5K
13:06 36.00 36.06 36.00 36.06 19.8K
13:07 36.00 36.00 36.00 36.00 1.0K
13:08 36.02 36.04 36.02 36.04 0.5K
13:09 36.00 36.00 36.00 36.00 3.0K
13:10 36.00 36.00 36.00 36.00 0.4K
13:11 36.00 36.00 35.92 35.92 22.5K
13:12 35.98 35.98 35.92 35.96 8.0K
13:14 35.90 35.94 35.90 35.94 13.6K
13:15 35.98 35.98 35.98 35.98 2.7K
13:16 35.94 35.94 35.94 35.94 0.3K
13:17 35.92 35.92 35.90 35.90 8.6K
13:18 35.88 35.88 35.88 35.88 8.1K
13:19 35.88 35.90 35.88 35.90 3.3K
13:20 35.90 35.90 35.88 35.88 20.8K
13:21 35.88 35.96 35.88 35.94 3.8K
13:22 35.88 35.92 35.88 35.92 5.3K
13:23 35.90 35.94 35.88 35.94 20.8K
13:24 36.06 36.06 36.00 36.00 76.6K
13:25 35.96 36.00 35.94 35.94 12.5K
13:26 36.00 36.00 35.94 36.00 6.6K
13:27 35.90 35.90 35.86 35.86 40.3K
13:28 35.84 35.90 35.84 35.86 27.7K
13:30 35.82 35.82 35.80 35.82 56.5K
13:31 35.88 35.88 35.88 35.88 1.8K
13:32 35.82 35.86 35.82 35.86 5.1K
13:33 35.84 35.84 35.84 35.84 1.5K
13:34 35.84 35.84 35.84 35.84 0.3K
13:35 35.84 35.84 35.80 35.80 1.3K
13:36 35.80 35.80 35.74 35.74 10.6K
13:37 35.72 35.72 35.70 35.70 32.7K
13:38 35.70 35.70 35.68 35.70 4.7K
13:39 35.70 35.76 35.70 35.76 10.0K
13:40 35.78 35.96 35.72 35.96 46.0K
13:41 35.88 35.94 35.88 35.90 17.3K
13:42 35.88 35.88 35.88 35.88 0.5K
13:43 35.88 35.88 35.88 35.88 0.2K
13:44 35.90 35.90 35.90 35.90 3.7K
13:45 35.88 35.92 35.88 35.92 4.4K
13:46 35.92 35.92 35.90 35.90 4.5K
13:48 35.90 35.90 35.78 35.78 39.6K
13:49 35.78 35.78 35.68 35.68 60.5K
13:50 35.68 35.70 35.64 35.70 19.2K
13:51 35.74 35.74 35.68 35.68 18.5K
13:52 35.72 35.72 35.68 35.68 0.5K
13:53 35.68 35.70 35.68 35.70 2.1K
13:54 35.70 35.70 35.68 35.68 19.1K
13:55 35.72 35.72 35.68 35.70 6.1K
13:56 35.68 35.68 35.68 35.68 0.1K
13:57 35.66 35.66 35.66 35.66 38.6K
13:58 35.66 35.66 35.64 35.64 12.5K
13:59 35.64 35.70 35.64 35.70 0.5K
14:00 35.66 35.66 35.66 35.66 12.8K
14:01 35.66 35.66 35.66 35.66 34.8K
14:02 35.62 35.62 35.56 35.56 348.7K
14:03 35.56 35.58 35.52 35.52 7.4K
14:04 35.50 35.50 35.44 35.46 121.1K
14:05 35.46 35.46 35.34 35.34 61.6K
14:06 35.34 35.40 35.34 35.34 1.0K
14:07 35.36 35.44 35.36 35.36 13.2K
14:08 35.34 35.40 35.34 35.40 3.4K
14:09 35.40 35.40 35.40 35.40 3.6K
14:10 35.40 35.40 35.40 35.40 0.7K
14:11 35.40 35.40 35.40 35.40 0.7K
14:12 35.42 35.42 35.42 35.42 0.2K
14:13 35.42 35.42 35.42 35.42 4.4K
14:14 35.40 35.40 35.40 35.40 5.4K
14:15 35.40 35.48 35.40 35.48 59.5K
14:16 35.58 35.60 35.48 35.48 34.7K
14:17 35.54 35.60 35.48 35.52 21.1K
14:18 35.48 35.54 35.48 35.54 8.0K
14:19 35.46 35.54 35.44 35.54 62.5K
14:20 35.56 35.56 35.54 35.54 7.3K
14:21 35.50 35.50 35.38 35.50 41.9K
14:22 35.42 35.42 35.38 35.38 6.6K
14:23 35.48 35.48 35.44 35.44 13.2K
14:24 35.42 35.50 35.42 35.50 3.2K
14:25 35.42 35.48 35.42 35.48 0.7K
14:26 35.42 35.42 35.38 35.38 3.6K
14:27 35.38 35.38 35.36 35.36 4.1K
14:28 35.40 35.40 35.30 35.30 29.1K
14:29 35.24 35.30 35.24 35.30 63.7K
14:30 35.32 35.32 35.32 35.32 6.1K
14:31 35.16 35.20 35.06 35.06 177.3K
14:32 35.06 35.14 35.06 35.08 19.9K
14:33 35.12 35.12 35.02 35.02 31.7K
14:34 35.00 35.16 35.00 35.16 367.0K
14:35 35.18 35.32 35.14 35.28 52.5K
14:36 35.26 35.36 35.20 35.28 28.8K
14:37 35.26 35.28 35.14 35.14 21.3K
14:38 35.12 35.20 35.10 35.20 3.8K
14:39 35.16 35.20 35.14 35.14 7.7K
14:40 35.18 35.20 35.18 35.20 3.7K
14:41 35.20 35.20 35.10 35.10 27.1K
14:42 35.06 35.08 35.06 35.08 31.6K
14:43 35.08 35.10 35.08 35.10 9.5K
14:44 35.10 35.20 35.10 35.20 12.6K
14:45 35.32 35.34 35.24 35.34 41.0K
14:46 35.26 35.36 35.26 35.26 23.1K
14:47 35.24 35.24 35.20 35.24 4.8K
14:48 35.28 35.28 35.12 35.12 20.3K
14:49 35.18 35.22 35.14 35.14 25.2K
14:50 35.12 35.12 35.02 35.02 24.1K
14:51 35.14 35.16 35.10 35.10 15.4K
14:52 35.08 35.10 35.02 35.10 25.6K
14:53 35.18 35.18 35.16 35.16 21.1K
14:54 35.16 35.18 35.16 35.18 9.4K
14:55 35.08 35.10 35.08 35.10 0.9K
14:56 35.16 35.16 35.10 35.16 22.2K
14:57 35.18 35.20 35.18 35.20 4.3K
14:58 35.12 35.12 35.12 35.12 3.1K
14:59 35.12 35.18 35.12 35.12 6.5K
15:00 35.10 35.10 35.06 35.06 15.1K
15:01 35.14 35.14 35.06 35.06 2.3K
15:03 35.14 35.14 35.14 35.14 0.4K
15:04 35.18 35.20 35.18 35.20 3.9K
15:05 35.18 35.26 35.16 35.26 41.5K
15:06 35.30 35.46 35.22 35.28 27.4K
15:07 35.26 35.26 35.26 35.26 4.9K
15:08 35.26 35.28 35.26 35.28 7.1K
15:09 35.34 35.36 35.28 35.28 17.6K
15:11 35.32 35.36 35.32 35.36 5.3K
15:12 35.40 35.40 35.38 35.38 12.0K
15:13 35.34 35.34 35.30 35.30 3.3K
15:14 35.30 35.30 35.24 35.24 11.4K
15:15 35.20 35.22 35.20 35.22 1.1K
15:17 35.16 35.16 35.16 35.16 22.2K
15:18 35.18 35.20 35.16 35.20 6.5K
15:19 35.18 35.24 35.18 35.24 8.0K
15:20 35.20 35.20 35.20 35.20 12.5K
15:21 35.22 35.22 35.12 35.12 11.1K
15:22 35.18 35.18 35.12 35.12 9.7K
15:23 35.10 35.18 35.10 35.18 5.6K
15:24 35.12 35.12 35.12 35.12 0.3K
15:25 35.18 35.18 35.18 35.18 0.1K
15:26 35.08 35.08 35.08 35.08 7.5K
15:27 35.06 35.06 35.06 35.06 4.2K
15:28 35.04 35.04 35.02 35.04 6.7K
15:29 35.02 35.02 35.02 35.02 2.0K
15:30 35.00 35.00 35.00 35.00 19.8K
15:31 35.08 35.08 35.08 35.08 1.8K
15:32 35.00 35.12 35.00 35.12 12.2K
15:33 35.04 35.04 35.02 35.02 7.2K
15:34 35.02 35.02 34.70 34.76 159.1K
15:35 34.70 34.76 34.68 34.68 51.9K
15:36 34.62 34.82 34.62 34.82 92.8K
15:37 34.78 34.82 34.78 34.82 17.4K
15:38 34.62 34.84 34.62 34.80 28.4K
15:39 34.80 34.90 34.80 34.90 21.9K
15:40 34.90 34.90 34.70 34.80 29.1K
15:41 34.70 34.80 34.70 34.80 3.7K
15:42 34.86 34.92 34.72 34.72 48.7K
15:43 34.82 34.82 34.74 34.82 2.0K
15:44 34.90 34.90 34.78 34.78 29.7K
15:45 34.72 34.74 34.72 34.74 2.9K
15:46 34.72 34.74 34.72 34.74 8.3K
15:47 34.80 34.80 34.70 34.74 55.3K
15:48 34.76 34.80 34.76 34.80 8.1K
15:49 34.80 34.86 34.80 34.86 13.3K
15:50 34.86 34.88 34.86 34.88 6.5K
15:51 34.76 34.84 34.76 34.84 3.7K
15:52 34.90 34.90 34.90 34.90 3.4K
15:53 34.94 35.02 34.94 35.02 57.6K
15:54 34.96 35.00 34.96 34.98 22.5K
15:55 34.98 34.98 34.86 34.86 2.3K
15:56 34.86 34.92 34.86 34.88 2.4K
15:57 34.88 35.00 34.88 35.00 0.8K
15:58 34.96 35.08 34.96 35.08 12.4K
15:59 35.04 35.08 35.02 35.08 7.0K
16:00 35.08 35.14 35.08 35.14 7.8K
16:01 35.10 35.14 35.04 35.08 13.2K
16:02 35.00 35.04 35.00 35.00 27.4K
16:03 35.00 35.00 35.00 35.00 8.4K
16:04 35.00 35.00 35.00 35.00 9.3K
16:06 35.00 35.00 35.00 35.00 2.0K
16:07 35.04 35.04 35.04 35.04 5.0K
16:08 35.10 35.10 35.10 35.10 35.6K
16:09 35.06 35.06 35.06 35.06 2.4K
16:10 35.04 35.04 35.04 35.04 1.7K
16:11 35.04 35.04 35.04 35.04 3.0K
16:12 35.04 35.04 35.04 35.04 3.5K
16:13 35.04 35.10 35.04 35.10 1.6K
16:14 35.10 35.10 35.10 35.10 0.1K
16:15 35.04 35.04 35.04 35.04 2.7K
16:16 35.02 35.02 34.94 34.94 18.4K
16:17 35.00 35.00 34.94 34.94 1.1K
16:18 34.94 34.96 34.94 34.96 1.3K
16:19 34.94 34.98 34.94 34.98 2.7K
16:20 34.92 34.92 34.92 34.92 0.8K
16:21 35.00 35.00 34.92 34.92 10.6K
16:22 34.82 34.82 34.82 34.82 30.9K
16:23 34.72 34.78 34.70 34.76 59.2K
16:24 34.78 34.78 34.72 34.78 27.6K
16:25 34.78 34.78 34.78 34.78 1.2K
16:26 34.78 34.82 34.78 34.82 8.1K
16:27 34.82 34.84 34.82 34.82 11.1K
16:28 34.82 34.88 34.82 34.82 15.4K
16:29 34.88 34.88 34.88 34.88 0.2K
16:30 34.88 34.88 34.82 34.82 2.4K
16:31 34.76 34.82 34.72 34.82 31.3K
16:32 34.80 34.82 34.80 34.82 4.8K
16:33 34.80 34.84 34.80 34.84 9.2K
16:34 34.80 34.84 34.80 34.80 17.0K
16:35 34.84 34.84 34.80 34.80 0.5K
16:36 34.80 34.80 34.80 34.80 0.4K
16:37 34.80 34.80 34.74 34.74 21.7K
16:38 34.74 34.86 34.74 34.76 4.7K
16:39 34.76 34.84 34.76 34.84 1.2K
16:40 34.76 34.76 34.76 34.76 0.7K
16:41 34.74 34.76 34.74 34.74 10.0K
16:42 34.74 34.74 34.74 34.74 3.1K
16:43 34.68 34.76 34.68 34.76 18.6K
16:44 34.90 34.90 34.70 34.76 28.3K
16:45 34.70 34.70 34.70 34.70 0.3K
16:46 34.78 34.78 34.66 34.66 21.5K
16:47 34.64 34.64 34.64 34.64 4.4K
16:48 34.64 34.64 34.62 34.62 9.4K
16:49 34.52 34.58 34.52 34.58 16.8K
16:50 34.60 34.66 34.60 34.66 1.6K
16:51 34.66 34.76 34.66 34.76 2.8K
16:52 34.80 34.82 34.80 34.82 22.6K
16:53 34.80 34.86 34.80 34.86 4.0K
16:54 34.86 34.88 34.86 34.88 2.7K
16:55 34.86 34.86 34.82 34.82 1.4K
16:56 34.88 34.88 34.82 34.82 8.5K
16:57 34.80 34.82 34.78 34.78 14.7K
16:58 34.78 34.78 34.72 34.72 12.4K
16:59 34.76 34.76 34.76 34.76 5.8K
17:00 34.74 34.98 34.74 34.98 80.5K
17:01 34.96 35.00 34.84 35.00 121.6K
17:02 34.92 34.92 34.86 34.86 18.2K
17:03 34.86 34.86 34.82 34.86 5.7K
17:04 34.90 34.90 34.90 34.90 12.8K
17:05 34.84 34.90 34.84 34.90 8.9K
17:06 34.90 34.90 34.90 34.90 2.6K
17:07 34.82 34.94 34.82 34.90 12.1K
17:08 34.84 34.90 34.84 34.90 3.3K
17:09 34.88 34.88 34.88 34.88 0.1K
17:11 34.84 34.84 34.84 34.84 0.5K
17:13 34.90 34.90 34.84 34.84 5.2K
17:14 34.84 34.84 34.82 34.82 5.5K
17:15 34.82 34.82 34.80 34.80 26.0K
17:16 34.82 34.82 34.82 34.82 0.9K
17:17 34.82 34.82 34.80 34.80 11.5K
17:18 34.80 34.80 34.80 34.80 6.8K
17:19 34.86 34.86 34.86 34.86 1.5K
17:20 34.84 34.84 34.84 34.84 1.0K
17:21 34.82 34.82 34.82 34.82 0.7K
17:23 34.90 34.90 34.90 34.90 63.5K
17:24 34.90 34.96 34.90 34.96 13.0K
17:25 35.00 35.00 34.94 34.94 29.9K
17:26 34.94 34.98 34.94 34.94 14.6K
17:27 34.94 34.98 34.94 34.98 11.6K
17:28 35.02 35.02 34.96 34.96 16.0K
17:29 35.00 35.00 35.00 35.00 2.2K
17:31 35.06 35.06 35.02 35.02 2.1K
17:32 35.06 35.06 35.04 35.04 1.6K
17:33 35.04 35.06 35.04 35.06 21.5K
17:35 35.08 35.10 35.08 35.10 6.7K
17:36 35.06 35.08 35.02 35.02 7.3K
17:37 35.00 35.00 34.94 34.96 31.8K
17:38 35.00 35.08 35.00 35.04 17.5K
17:39 35.08 35.18 35.08 35.18 12.7K
17:40 35.14 35.16 35.14 35.16 4.4K
17:41 35.16 35.30 35.16 35.30 49.3K
17:42 35.32 35.34 35.28 35.34 26.9K
17:43 35.36 35.46 35.36 35.46 55.6K
17:44 35.42 35.46 35.40 35.46 71.1K
17:45 35.52 35.60 35.40 35.56 56.7K
17:46 35.58 35.64 35.58 35.64 9.5K
17:47 35.68 35.86 35.68 35.78 75.1K
17:48 35.80 35.82 35.74 35.76 40.4K
17:49 35.72 35.78 35.68 35.68 21.2K
17:50 35.70 35.76 35.68 35.68 15.9K
17:51 35.70 35.74 35.68 35.74 2.0K
17:52 35.68 35.72 35.66 35.66 7.8K
17:53 35.64 35.70 35.60 35.70 19.0K
17:54 35.66 35.74 35.66 35.74 20.4K
17:55 35.72 35.72 35.60 35.60 23.2K
17:56 35.60 35.60 35.46 35.52 47.7K
17:57 35.54 35.56 35.54 35.56 9.8K
17:58 35.54 35.56 35.46 35.46 19.0K
17:59 35.44 35.44 35.36 35.36 21.0K
18:00 35.34 35.42 35.34 35.42 24.7K
18:01 35.36 35.36 35.32 35.32 16.0K
18:02 35.36 35.38 35.36 35.38 7.0K
18:03 35.42 35.42 35.42 35.42 6.2K
18:05 35.44 35.48 35.44 35.48 18.3K
18:06 35.50 35.50 35.44 35.44 8.5K
18:07 35.42 35.42 35.42 35.42 31.9K
18:08 35.36 35.36 35.30 35.30 73.4K
18:09 35.28 35.28 35.28 35.28 0.5K
18:10 35.30 35.34 35.28 35.34 13.4K
18:11 35.34 35.36 35.30 35.30 7.5K
18:12 35.26 35.30 35.26 35.30 12.9K
18:13 35.30 35.32 35.30 35.32 2.6K
18:14 35.24 35.24 35.24 35.24 3.2K
18:15 35.24 35.26 35.20 35.20 31.3K
18:16 35.20 35.32 35.20 35.30 12.9K
18:17 35.30 35.30 35.30 35.30 2.4K
18:18 35.26 35.28 35.26 35.26 1.7K
18:19 35.20 35.20 35.18 35.18 34.3K
18:20 35.18 35.18 35.14 35.18 37.4K
18:21 35.14 35.22 35.14 35.22 17.9K
18:22 35.20 35.20 35.20 35.20 11.6K
18:23 35.26 35.26 35.22 35.22 2.7K
18:24 35.22 35.22 35.16 35.16 20.1K
18:25 35.16 35.16 35.16 35.16 1.9K
18:26 35.16 35.16 35.16 35.16 0.8K
18:27 35.20 35.26 35.20 35.26 13.1K
18:28 35.26 35.26 35.26 35.26 0.9K
18:29 35.20 35.20 35.20 35.20 6.1K
18:30 35.20 35.20 35.18 35.20 1.3K
18:31 35.20 35.20 35.20 35.20 0.1K
18:32 35.18 35.18 35.12 35.12 4.5K
18:33 35.10 35.10 35.04 35.04 26.3K
18:34 35.06 35.06 35.04 35.04 2.8K
18:35 35.04 35.04 35.04 35.04 11.6K
18:36 35.02 35.02 35.02 35.02 14.7K
18:38 35.02 35.02 35.02 35.02 0.9K
18:39 35.08 35.08 35.06 35.06 1.9K
18:45 35.08 35.08 35.08 35.08 1.6K
18:46 35.08 35.08 35.08 35.08 0.6K
18:47 35.08 35.08 35.08 35.08 0.1K
18:48 35.08 35.08 35.08 35.08 0.2K
19:04 35.04 35.04 35.04 35.04 10.0K
19:06 35.02 35.04 35.02 35.02 6.4K
19:07 35.06 35.08 35.06 35.06 8.7K
19:08 35.06 35.06 35.06 35.06 3.5K
19:09 35.04 35.10 35.04 35.10 15.3K
19:10 35.10 35.12 35.10 35.12 1.8K
19:11 35.14 35.18 35.14 35.18 27.3K
19:12 35.18 35.18 35.14 35.16 11.2K
19:13 35.14 35.16 35.14 35.16 1.3K
19:14 35.18 35.18 35.18 35.18 2.0K
19:15 35.18 35.20 35.18 35.20 5.0K
19:16 35.20 35.20 35.16 35.16 8.1K
19:17 35.16 35.16 35.14 35.14 2.1K
19:18 35.10 35.10 35.10 35.10 7.6K
19:19 35.12 35.12 35.12 35.12 1.5K
19:20 35.10 35.10 35.10 35.10 1.7K
19:21 35.14 35.14 35.10 35.10 4.2K
19:22 35.10 35.10 35.10 35.10 1.0K
19:23 35.10 35.10 35.10 35.10 0.1K
19:25 35.12 35.12 35.12 35.12 0.1K
19:27 35.14 35.14 35.14 35.14 0.2K
19:31 35.14 35.14 35.14 35.14 0.5K
19:32 35.14 35.14 35.14 35.14 0.5K
19:33 35.10 35.10 35.06 35.06 2.2K
19:35 35.06 35.06 35.06 35.06 1.1K
19:36 34.92 34.98 34.90 34.90 39.5K
19:37 34.90 34.90 34.90 34.90 2.1K
19:38 34.90 34.90 34.90 34.90 3.0K
19:39 34.92 34.92 34.88 34.88 6.4K
19:40 34.88 34.88 34.88 34.88 1.0K
19:41 34.90 34.90 34.80 34.80 97.1K
19:42 34.80 34.80 34.80 34.80 0.9K
19:43 34.84 34.84 34.84 34.84 1.1K
19:44 34.82 34.82 34.82 34.82 3.6K
19:47 34.80 34.80 34.70 34.76 25.0K
19:48 34.70 34.70 34.64 34.64 19.3K
19:49 34.70 34.74 34.70 34.74 14.2K
19:50 34.78 34.78 34.76 34.76 1.6K
19:51 34.76 34.76 34.76 34.76 0.1K
19:52 34.82 34.82 34.82 34.82 0.1K
19:53 34.78 34.86 34.78 34.86 8.9K
19:54 34.86 34.86 34.86 34.86 0.8K
19:56 34.82 34.82 34.76 34.76 5.6K
19:57 34.74 34.74 34.72 34.72 1.6K
19:58 34.74 34.74 34.74 34.74 0.1K
19:59 34.78 34.78 34.74 34.74 7.4K
20:00 34.78 34.78 34.78 34.78 1.3K
20:01 34.76 34.76 34.76 34.76 0.1K
20:02 34.78 34.78 34.72 34.72 6.4K
20:03 34.74 34.74 34.74 34.74 2.4K
20:04 34.78 34.82 34.74 34.82 15.7K
20:05 34.82 34.82 34.74 34.74 6.6K
20:06 34.74 34.86 34.74 34.78 47.8K
20:07 34.78 34.78 34.78 34.78 10.0K
20:08 34.88 34.88 34.86 34.86 3.3K
20:09 34.82 34.82 34.82 34.82 7.3K
20:11 34.78 34.78 34.78 34.78 2.9K
20:12 34.78 34.78 34.78 34.78 0.3K
20:13 34.78 34.78 34.78 34.78 2.2K
20:15 34.86 34.86 34.80 34.80 18.1K
20:16 34.88 34.88 34.82 34.82 0.3K
20:17 35.00 35.04 35.00 35.04 59.1K
20:18 35.12 35.12 35.02 35.02 70.8K
20:19 35.02 35.02 34.98 34.98 27.6K
20:20 34.94 35.00 34.90 35.00 13.5K
20:21 34.98 34.98 34.90 34.90 13.7K
20:22 34.88 34.88 34.80 34.84 42.0K
20:23 34.84 34.84 34.84 34.84 2.1K
20:24 34.84 34.84 34.84 34.84 0.4K
20:25 34.80 34.80 34.80 34.80 0.1K
20:26 34.80 34.80 34.80 34.80 1.8K
20:27 34.86 34.86 34.86 34.86 2.9K
20:28 34.80 34.80 34.80 34.80 0.2K
20:30 34.86 34.92 34.86 34.92 0.4K
20:31 34.90 34.90 34.90 34.90 1.0K
20:32 34.80 34.80 34.80 34.80 5.0K
20:34 34.84 34.84 34.84 34.84 0.5K
20:35 34.82 34.82 34.80 34.80 7.0K
20:36 34.80 34.80 34.80 34.80 1.0K
20:37 34.86 34.86 34.86 34.86 0.1K
20:40 34.80 34.80 34.80 34.80 1.8K
20:42 34.86 34.86 34.86 34.86 2.3K
20:44 34.88 34.92 34.88 34.92 3.3K
20:45 34.94 34.94 34.90 34.90 4.4K
20:46 34.94 34.94 34.94 34.94 3.1K
20:47 34.98 34.98 34.90 34.90 10.3K
20:48 34.94 34.94 34.94 34.94 0.1K
20:49 34.86 34.94 34.86 34.94 19.2K
20:50 34.82 34.88 34.82 34.82 20.8K
20:52 34.82 34.82 34.82 34.82 4.0K
20:53 34.82 34.82 34.82 34.82 10.0K
20:54 34.78 34.78 34.74 34.74 3.3K
20:55 34.80 34.80 34.80 34.80 0.6K
20:56 34.70 34.70 34.60 34.60 91.0K
20:57 34.60 34.74 34.60 34.72 17.2K
20:58 34.64 34.64 34.64 34.64 2.0K
20:59 34.72 34.72 34.72 34.72 1.0K
21:00 34.68 34.68 34.68 34.68 5.0K
21:01 34.72 34.72 34.72 34.72 1.5K
21:02 34.68 34.74 34.68 34.68 15.6K
21:03 34.62 34.70 34.62 34.70 7.4K
21:04 34.70 34.70 34.66 34.66 1.9K
21:07 34.72 34.72 34.72 34.72 0.3K
21:09 34.72 34.72 34.72 34.72 2.4K
21:10 34.72 34.72 34.66 34.66 8.8K
21:11 34.64 34.64 34.64 34.64 0.7K
21:12 34.68 34.68 34.68 34.68 0.1K
21:13 34.72 34.72 34.72 34.72 0.2K
21:14 34.72 34.72 34.72 34.72 0.3K
21:16 34.70 34.70 34.70 34.70 0.1K
21:17 34.66 34.66 34.64 34.64 2.0K
21:18 34.64 34.64 34.64 34.64 1.5K
21:19 34.70 34.70 34.64 34.64 7.0K
21:20 34.66 34.70 34.66 34.70 5.0K
21:21 34.64 34.72 34.64 34.72 21.2K
21:22 34.66 34.66 34.60 34.60 22.9K
21:23 34.56 34.68 34.56 34.68 39.0K
21:24 34.68 34.68 34.68 34.68 0.1K
21:25 34.60 34.64 34.58 34.58 10.3K
21:26 34.52 34.52 34.52 34.52 21.3K
21:27 34.52 34.64 34.52 34.60 20.2K
21:28 34.58 34.58 34.44 34.44 104.2K
21:29 34.56 34.56 34.56 34.56 39.0K
21:30 34.58 34.58 34.46 34.46 1.6K
21:31 34.40 34.42 34.40 34.42 3.7K
21:32 34.38 34.38 34.38 34.38 9.6K
21:33 34.36 34.36 34.36 34.36 9.1K
21:34 34.36 34.36 34.32 34.32 11.1K
21:35 34.30 34.36 34.30 34.30 71.7K
21:36 34.32 34.32 34.24 34.24 2.6K
21:37 34.24 34.24 34.22 34.22 5.8K
21:38 34.22 34.22 34.08 34.10 83.8K
21:39 34.08 34.10 34.06 34.06 21.9K
21:40 34.14 34.14 34.10 34.12 7.8K
21:41 34.18 34.18 34.12 34.12 17.2K
21:42 34.06 34.08 34.00 34.00 52.4K
21:43 34.00 34.04 34.00 34.00 32.4K
21:44 34.00 34.00 33.94 33.94 6.3K
21:45 33.94 34.00 33.88 34.00 25.4K
21:46 34.02 34.12 34.02 34.12 21.4K
21:47 33.92 34.12 33.92 34.12 62.8K
21:48 34.04 34.10 34.04 34.10 7.8K
21:49 34.06 34.08 34.06 34.08 2.1K
21:50 34.04 34.08 34.04 34.04 2.5K
21:51 34.04 34.04 34.00 34.00 19.9K
21:52 34.04 34.04 34.00 34.00 17.1K
21:53 34.06 34.06 34.06 34.06 0.1K
21:54 34.00 34.00 34.00 34.00 2.1K
21:55 34.00 34.00 34.00 34.00 5.8K
21:56 34.00 34.00 34.00 34.00 3.4K
21:57 34.02 34.12 34.02 34.12 30.7K
21:58 34.12 34.14 34.10 34.14 4.3K
21:59 34.12 34.12 34.12 34.12 7.2K
22:00 34.06 34.12 34.06 34.12 0.5K
22:01 34.06 34.06 34.06 34.06 8.9K
22:02 34.00 34.04 34.00 34.02 5.2K
22:03 34.04 34.04 34.04 34.04 1.0K
22:04 34.10 34.10 34.10 34.10 11.9K
22:05 34.10 34.10 34.02 34.02 5.2K
22:06 34.10 34.12 34.02 34.02 0.7K
22:07 34.02 34.02 33.98 33.98 6.0K
22:08 34.06 34.06 34.06 34.06 0.9K
22:09 34.08 34.14 34.08 34.12 4.8K
22:10 34.08 34.12 34.08 34.08 0.8K
22:11 34.06 34.08 34.06 34.08 6.1K
22:12 34.10 34.10 34.10 34.10 0.1K
22:13 34.12 34.12 34.12 34.12 0.2K
22:14 34.10 34.12 34.10 34.12 6.2K
22:15 34.14 34.14 34.14 34.14 4.1K
22:16 34.04 34.04 34.00 34.00 6.5K
22:17 33.98 34.04 33.98 34.04 2.7K
22:18 34.00 34.04 34.00 34.00 8.2K
22:19 34.00 34.00 33.96 33.96 0.8K
22:20 34.00 34.00 34.00 34.00 0.9K
22:21 34.00 34.00 34.00 34.00 1.4K
22:22 34.00 34.00 34.00 34.00 0.4K
22:23 34.00 34.00 33.92 33.92 7.1K
22:24 33.90 33.92 33.90 33.92 3.3K
22:25 33.92 33.92 33.90 33.90 2.0K
22:26 33.88 33.88 33.82 33.82 28.1K
22:27 33.80 33.86 33.80 33.82 7.5K
22:28 33.86 33.86 33.80 33.80 12.3K
22:29 33.86 33.86 33.82 33.82 5.8K
22:30 33.84 33.86 33.84 33.86 12.5K
22:31 33.88 33.88 33.88 33.88 0.2K
22:32 33.88 33.94 33.88 33.94 16.3K
22:33 33.94 33.94 33.94 33.94 2.6K
22:34 33.82 33.90 33.82 33.90 12.1K
22:35 33.88 33.88 33.82 33.82 1.6K
22:36 33.82 33.88 33.80 33.80 17.1K
22:37 33.80 33.84 33.80 33.84 0.2K
22:38 33.84 33.84 33.84 33.84 2.3K
22:39 33.84 33.84 33.80 33.80 0.9K
22:40 33.86 33.90 33.84 33.90 9.6K
22:41 33.84 33.92 33.84 33.92 2.6K
22:42 33.84 33.84 33.84 33.84 3.0K
22:43 33.84 33.92 33.84 33.92 7.9K
22:44 33.86 33.86 33.84 33.84 11.0K
22:45 33.80 33.84 33.80 33.84 1.8K
22:46 33.80 33.82 33.80 33.80 29.5K
22:47 33.84 33.84 33.84 33.84 2.6K
22:48 33.84 33.84 33.78 33.78 5.5K
22:49 33.84 33.84 33.84 33.84 0.1K
22:51 33.84 33.84 33.78 33.78 5.7K
22:52 33.78 33.84 33.78 33.78 5.9K
22:53 33.78 33.86 33.78 33.86 15.7K
22:54 33.86 33.90 33.86 33.90 16.7K
22:55 33.90 33.92 33.90 33.92 3.2K
22:56 33.94 33.94 33.94 33.94 0.3K
22:57 33.94 33.94 33.82 33.82 13.0K
22:58 33.88 33.88 33.88 33.88 0.1K
22:59 33.84 33.88 33.84 33.88 5.1K
23:00 33.84 33.86 33.84 33.86 2.9K
23:01 33.90 33.92 33.90 33.92 14.6K
23:02 33.90 33.90 33.90 33.90 0.1K
23:03 33.92 33.92 33.92 33.92 0.2K
23:04 33.96 34.00 33.96 34.00 10.8K
23:05 34.00 34.00 33.92 33.96 9.2K
23:06 34.00 34.00 34.00 34.00 0.1K
23:07 34.00 34.08 33.98 34.08 23.1K
23:08 34.02 34.02 33.98 33.98 5.1K
23:09 34.00 34.00 34.00 34.00 1.4K
23:10 34.00 34.04 34.00 34.04 9.0K
23:11 34.06 34.08 34.06 34.08 0.4K
23:12 34.08 34.10 34.08 34.10 6.7K
23:13 34.08 34.08 34.08 34.08 4.1K
23:14 34.00 34.00 33.92 33.94 14.7K
23:15 33.90 33.90 33.74 33.74 101.2K
23:16 33.76 33.76 33.74 33.74 17.8K
23:17 33.78 33.88 33.72 33.72 25.0K
23:18 33.78 33.78 33.72 33.72 4.8K
23:19 33.76 33.76 33.66 33.70 52.3K
23:20 33.70 33.70 33.68 33.68 12.3K
23:21 33.64 33.68 33.64 33.68 15.4K
23:22 33.68 33.68 33.56 33.56 36.1K
23:23 33.54 33.56 33.54 33.56 4.8K
23:24 33.42 33.42 33.30 33.30 396.6K
23:25 33.30 33.30 33.30 33.30 22.6K
23:26 33.00 33.16 33.00 33.16 213.5K
23:27 33.20 33.24 33.18 33.18 16.0K
23:28 33.16 33.22 33.16 33.22 75.2K
23:29 33.28 33.28 33.22 33.28 18.9K
23:30 33.28 33.28 33.22 33.22 3.9K
23:31 33.24 33.24 33.24 33.24 3.1K
23:33 33.22 33.24 33.22 33.24 23.8K
23:34 33.18 33.22 32.92 32.94 240.5K
23:35 33.08 33.08 32.92 32.92 39.2K
23:36 32.94 33.02 32.94 33.00 30.5K
23:37 33.00 33.00 32.92 32.96 19.0K
23:38 32.90 32.98 32.90 32.94 6.3K
23:39 32.94 33.00 32.94 33.00 19.0K
23:40 32.96 33.02 32.96 33.00 22.6K
23:41 33.00 33.08 33.00 33.06 8.6K
23:42 33.06 33.06 33.04 33.04 1.9K
23:43 33.06 33.06 33.00 33.06 11.2K
23:44 33.06 33.08 33.06 33.06 3.5K
23:45 33.04 33.08 33.04 33.08 18.9K
23:46 33.04 33.14 33.04 33.14 24.4K
23:47 33.08 33.16 33.08 33.12 10.2K
23:48 33.14 33.16 33.06 33.12 42.3K
23:49 33.14 33.14 33.08 33.12 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available