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
06:59 34.66 34.66 34.66 34.66 4.6K
07:00 34.78 34.82 34.68 34.82 27.9K
07:01 34.70 34.74 34.66 34.74 31.5K
07:02 34.74 34.76 34.68 34.68 15.5K
07:03 34.80 34.96 34.80 34.90 73.4K
07:04 34.88 34.90 34.82 34.90 18.5K
07:05 34.94 35.02 34.90 34.90 79.9K
07:06 35.00 35.00 34.90 34.90 53.2K
07:07 34.90 34.90 34.82 34.82 6.4K
07:08 34.72 34.82 34.72 34.82 36.2K
07:09 34.84 34.88 34.84 34.84 4.0K
07:10 34.84 34.84 34.84 34.84 0.5K
07:11 34.88 34.88 34.88 34.88 5.5K
07:12 34.76 34.76 34.66 34.66 101.1K
07:13 34.68 34.68 34.66 34.68 13.2K
07:14 34.68 34.68 34.66 34.68 8.0K
07:16 34.66 34.66 34.66 34.66 1.4K
07:17 34.62 34.68 34.62 34.68 5.1K
07:18 34.68 34.78 34.68 34.78 5.1K
07:20 34.68 34.68 34.66 34.66 23.2K
07:21 34.66 34.66 34.60 34.60 6.2K
07:22 34.64 34.64 34.64 34.64 21.8K
07:23 34.62 34.62 34.60 34.60 5.3K
07:24 34.62 34.62 34.60 34.60 5.4K
07:27 34.58 34.60 34.58 34.58 4.7K
07:28 34.58 34.62 34.58 34.62 2.6K
07:30 34.60 34.60 34.60 34.60 1.5K
07:31 34.60 34.64 34.60 34.64 2.0K
07:33 34.64 34.64 34.64 34.64 0.1K
07:34 34.62 34.64 34.62 34.64 2.0K
07:35 34.60 34.60 34.54 34.54 17.0K
07:36 34.52 34.52 34.46 34.46 16.0K
07:37 34.50 34.50 34.50 34.50 2.0K
07:38 34.46 34.50 34.46 34.50 2.0K
07:42 34.44 34.44 34.44 34.44 0.7K
07:43 34.48 34.48 34.48 34.48 0.1K
07:45 34.44 34.46 34.44 34.46 3.5K
07:46 34.46 34.54 34.46 34.54 14.2K
07:49 34.54 34.54 34.54 34.54 2.0K
07:50 34.54 34.54 34.54 34.54 0.5K
07:51 34.48 34.48 34.48 34.48 0.1K
07:52 34.44 34.44 34.44 34.44 2.0K
07:54 34.42 34.42 34.40 34.40 4.7K
07:55 34.48 34.48 34.48 34.48 2.8K
07:58 34.42 34.42 34.42 34.42 1.4K
07:59 34.46 34.46 34.46 34.46 0.1K
08:01 34.40 34.44 34.40 34.44 6.5K
08:03 34.40 34.40 34.40 34.40 6.1K
08:04 34.40 34.40 34.40 34.40 0.4K
08:05 34.34 34.34 34.34 34.34 2.4K
08:06 34.36 34.36 34.36 34.36 0.1K
08:10 34.40 34.40 34.40 34.40 0.5K
08:11 34.40 34.40 34.40 34.40 2.0K
08:12 34.38 34.38 34.38 34.38 2.0K
08:13 34.36 34.36 34.36 34.36 1.2K
08:14 34.38 34.40 34.38 34.40 1.8K
08:15 34.40 34.40 34.40 34.40 4.8K
08:16 34.40 34.54 34.40 34.54 4.0K
08:17 34.54 34.54 34.54 34.54 1.0K
08:18 34.56 34.56 34.56 34.56 7.2K
08:19 34.56 34.56 34.56 34.56 0.6K
08:22 34.52 34.52 34.52 34.52 0.2K
08:23 34.50 34.50 34.50 34.50 0.5K
08:25 34.50 34.50 34.50 34.50 2.0K
08:26 34.44 34.44 34.44 34.44 0.1K
08:27 34.48 34.50 34.48 34.50 5.0K
08:29 34.50 34.54 34.50 34.54 0.3K
08:32 34.54 34.54 34.54 34.54 0.8K
08:33 34.54 34.54 34.54 34.54 0.2K
08:34 34.56 34.60 34.56 34.60 1.7K
08:35 34.60 34.62 34.60 34.60 7.0K
08:36 34.60 34.60 34.60 34.60 5.1K
08:37 34.62 34.62 34.62 34.62 2.5K
08:40 34.62 34.62 34.62 34.62 0.2K
08:43 34.66 34.66 34.62 34.66 1.0K
08:45 34.62 34.62 34.60 34.60 2.5K
08:47 34.56 34.56 34.56 34.56 3.0K
08:48 34.56 34.56 34.56 34.56 0.6K
08:49 34.54 34.54 34.54 34.54 2.5K
08:50 34.58 34.60 34.58 34.60 5.1K
08:51 34.60 34.60 34.60 34.60 14.3K
08:52 34.58 34.58 34.58 34.58 9.0K
08:53 34.58 34.58 34.58 34.58 1.5K
08:54 34.62 34.62 34.60 34.60 1.8K
08:57 34.58 34.60 34.58 34.60 1.6K
08:58 34.46 34.46 34.46 34.46 32.5K
08:59 34.54 34.62 34.54 34.56 19.1K
09:00 34.56 34.56 34.56 34.56 0.3K
09:01 34.60 34.60 34.60 34.60 0.7K
09:06 34.60 34.60 34.60 34.60 20.0K
09:08 34.56 34.56 34.56 34.56 6.6K
09:10 34.54 34.54 34.54 34.54 1.8K
09:11 34.54 34.54 34.54 34.54 0.2K
09:14 34.56 34.56 34.56 34.56 10.0K
09:15 34.54 34.54 34.54 34.54 1.0K
09:16 34.58 34.58 34.58 34.58 10.0K
09:17 34.54 34.58 34.54 34.58 0.2K
09:18 34.58 34.58 34.58 34.58 14.5K
09:19 34.54 34.54 34.54 34.54 0.6K
09:20 34.56 34.56 34.56 34.56 0.1K
09:21 34.56 34.56 34.56 34.56 3.5K
09:24 34.50 34.50 34.50 34.50 9.1K
09:25 34.50 34.50 34.44 34.44 1.1K
09:26 34.44 34.50 34.38 34.42 29.8K
09:27 34.40 34.50 34.40 34.50 21.7K
09:29 34.44 34.44 34.44 34.44 1.9K
09:30 34.50 34.50 34.50 34.50 0.1K
09:31 34.46 34.46 34.46 34.46 8.1K
09:33 34.36 34.36 34.36 34.36 20.0K
09:36 34.32 34.38 34.32 34.38 20.1K
09:38 34.38 34.38 34.38 34.38 2.0K
09:41 34.38 34.38 34.38 34.38 0.1K
09:42 34.38 34.38 34.36 34.36 2.4K
09:44 34.32 34.32 34.32 34.32 0.8K
09:45 34.32 34.32 34.32 34.32 0.2K
09:46 34.36 34.36 34.28 34.34 9.8K
09:47 34.34 34.34 34.34 34.34 1.7K
09:48 34.40 34.40 34.40 34.40 9.2K
09:49 34.40 34.40 34.40 34.40 0.1K
09:50 34.42 34.42 34.42 34.42 0.5K
09:51 34.36 34.36 34.36 34.36 0.6K
09:53 34.36 34.40 34.36 34.40 1.2K
09:55 34.40 34.40 34.40 34.40 1.0K
09:57 34.44 34.48 34.44 34.48 4.5K
09:58 34.42 34.42 34.42 34.42 2.6K
09:59 34.40 34.46 34.40 34.46 1.0K
10:00 34.46 34.48 34.46 34.48 7.6K
10:01 34.50 34.50 34.50 34.50 5.9K
10:02 34.50 34.50 34.50 34.50 4.9K
10:03 34.50 34.50 34.50 34.50 26.7K
10:04 34.46 34.46 34.46 34.46 0.5K
10:05 34.48 34.48 34.40 34.44 8.2K
10:06 34.44 34.44 34.42 34.42 3.9K
10:07 34.34 34.36 34.34 34.36 7.9K
10:08 34.34 34.34 34.34 34.34 0.9K
10:09 34.30 34.32 34.28 34.28 18.2K
10:10 34.30 34.30 34.28 34.28 8.4K
10:11 34.30 34.30 34.26 34.26 13.0K
10:12 34.20 34.24 34.20 34.24 45.3K
10:13 34.24 34.24 34.24 34.24 2.0K
10:14 34.22 34.26 34.22 34.26 2.6K
10:15 34.30 34.32 34.30 34.30 20.1K
10:16 34.36 34.36 34.36 34.36 1.6K
10:17 34.36 34.38 34.30 34.30 21.5K
10:18 34.30 34.30 34.30 34.30 9.5K
10:19 34.28 34.30 34.26 34.26 4.1K
10:20 34.30 34.30 34.30 34.30 38.0K
10:21 34.32 34.32 34.32 34.32 2.1K
10:22 34.36 34.42 34.36 34.42 2.1K
10:23 34.38 34.38 34.38 34.38 0.3K
10:24 34.36 34.36 34.36 34.36 0.2K
10:25 34.32 34.32 34.32 34.32 1.8K
10:26 34.34 34.34 34.26 34.26 35.5K
10:27 34.24 34.24 34.24 34.24 0.9K
10:31 34.34 34.34 34.34 34.34 0.2K
10:32 34.36 34.40 34.36 34.40 6.9K
10:33 34.36 34.36 34.36 34.36 1.8K
10:36 34.40 34.46 34.40 34.40 1.8K
10:37 34.40 34.44 34.40 34.40 2.8K
10:38 34.42 34.58 34.38 34.58 120.3K
10:39 34.52 34.58 34.52 34.58 35.8K
10:40 34.52 34.52 34.48 34.48 14.7K
10:41 34.52 34.54 34.52 34.54 3.9K
10:42 34.54 34.54 34.52 34.52 1.2K
10:43 34.52 34.52 34.52 34.52 3.2K
10:44 34.52 34.52 34.52 34.52 0.4K
10:46 34.50 34.52 34.50 34.52 0.2K
10:47 34.50 34.60 34.50 34.60 5.1K
10:48 34.60 34.60 34.56 34.56 17.9K
10:49 34.56 34.56 34.46 34.46 12.3K
10:50 34.50 34.52 34.50 34.52 0.2K
10:52 34.52 34.52 34.52 34.52 0.1K
10:53 34.52 34.52 34.50 34.50 0.2K
10:55 34.46 34.48 34.46 34.46 1.7K
10:56 34.50 34.50 34.46 34.46 22.0K
10:57 34.46 34.46 34.46 34.46 0.5K
10:58 34.36 34.36 34.36 34.36 4.9K
10:59 34.42 34.46 34.42 34.46 1.5K
11:00 34.40 34.40 34.40 34.40 1.1K
11:01 34.38 34.38 34.38 34.38 1.3K
11:02 34.36 34.36 34.36 34.36 0.6K
11:03 34.38 34.38 34.38 34.38 5.4K
11:04 34.42 34.42 34.42 34.42 1.2K
11:05 34.42 34.42 34.42 34.42 2.9K
11:06 34.42 34.42 34.42 34.42 0.8K
11:07 34.44 34.44 34.40 34.42 19.7K
11:08 34.40 34.42 34.40 34.42 1.2K
11:09 34.40 34.40 34.40 34.40 0.6K
11:10 34.40 34.40 34.40 34.40 4.7K
11:11 34.42 34.42 34.42 34.42 0.2K
11:12 34.40 34.40 34.40 34.40 1.5K
11:13 34.40 34.42 34.40 34.42 0.4K
11:14 34.42 34.42 34.42 34.42 2.2K
11:15 34.40 34.40 34.40 34.40 0.1K
11:16 34.42 34.44 34.42 34.44 0.4K
11:17 34.40 34.42 34.40 34.40 2.3K
11:19 34.40 34.40 34.40 34.40 5.8K
11:20 34.42 34.42 34.40 34.40 1.0K
11:21 34.42 34.42 34.42 34.42 0.5K
11:24 34.40 34.40 34.40 34.40 0.5K
11:25 34.40 34.40 34.40 34.40 0.1K
11:28 34.42 34.42 34.42 34.42 1.7K
11:29 34.42 34.42 34.42 34.42 10.0K
11:30 34.46 34.46 34.46 34.46 1.1K
11:31 34.44 34.44 34.40 34.40 11.6K
11:32 34.40 34.40 34.34 34.34 18.9K
11:33 34.34 34.36 34.34 34.34 27.8K
11:34 34.34 34.36 34.26 34.26 81.3K
11:35 34.36 34.36 34.36 34.36 0.1K
11:37 34.34 34.36 34.34 34.36 2.8K
11:38 34.34 34.34 34.30 34.30 0.7K
11:40 34.30 34.30 34.30 34.30 1.2K
11:42 34.30 34.30 34.24 34.24 39.7K
11:43 34.22 34.22 34.22 34.22 6.8K
11:44 34.22 34.22 34.22 34.22 1.7K
11:45 34.22 34.24 34.22 34.24 3.4K
11:46 34.22 34.22 34.22 34.22 3.6K
11:47 34.20 34.24 34.20 34.24 2.8K
11:48 34.24 34.26 34.22 34.26 20.8K
11:49 34.24 34.24 34.20 34.20 5.0K
11:51 34.26 34.26 34.26 34.26 0.3K
11:53 34.20 34.20 34.20 34.20 0.1K
11:54 34.20 34.20 34.20 34.20 12.3K
11:55 34.26 34.26 34.26 34.26 1.2K
11:56 34.24 34.24 34.20 34.20 0.7K
11:57 34.20 34.20 34.20 34.20 0.4K
11:58 34.18 34.18 34.10 34.16 28.0K
11:59 34.10 34.12 34.10 34.12 11.0K
12:00 34.10 34.18 34.10 34.18 10.1K
12:01 34.10 34.10 34.10 34.10 3.1K
12:02 34.12 34.12 34.10 34.10 2.7K
12:04 34.12 34.18 34.12 34.14 25.4K
12:05 34.12 34.20 34.12 34.20 2.4K
12:06 34.20 34.20 34.20 34.20 6.6K
12:07 34.22 34.22 34.22 34.22 9.3K
12:09 34.10 34.10 34.10 34.10 15.2K
12:10 34.10 34.10 34.10 34.10 3.9K
12:11 34.18 34.18 34.18 34.18 0.5K
12:12 34.18 34.18 34.18 34.18 0.1K
12:14 34.18 34.18 34.18 34.18 0.1K
12:16 34.12 34.12 34.12 34.12 0.2K
12:17 34.12 34.18 34.12 34.18 1.2K
12:18 34.16 34.18 34.16 34.18 1.3K
12:19 34.16 34.16 34.16 34.16 0.1K
12:20 34.12 34.12 34.12 34.12 0.1K
12:21 34.18 34.18 34.16 34.16 0.2K
12:22 34.12 34.12 34.12 34.12 0.5K
12:23 34.12 34.14 34.12 34.14 5.6K
12:25 34.14 34.16 34.14 34.16 3.9K
12:26 34.20 34.20 34.20 34.20 2.6K
12:27 34.18 34.18 34.18 34.18 0.3K
12:28 34.20 34.20 34.16 34.18 0.5K
12:29 34.14 34.14 34.14 34.14 0.1K
12:31 34.12 34.12 34.10 34.10 0.2K
12:33 34.10 34.10 34.10 34.10 1.3K
12:35 34.10 34.10 34.10 34.10 14.2K
12:36 34.10 34.10 34.04 34.04 7.6K
12:37 34.06 34.06 34.06 34.06 2.5K
12:38 34.04 34.04 34.04 34.04 0.8K
12:40 34.04 34.06 34.04 34.06 4.2K
12:41 34.08 34.08 34.02 34.02 10.5K
12:42 34.04 34.04 34.04 34.04 2.0K
12:43 34.04 34.04 34.02 34.04 2.4K
12:44 34.00 34.00 33.96 33.98 29.6K
12:45 33.98 34.04 33.98 34.04 57.2K
12:46 34.08 34.08 34.08 34.08 10.2K
12:49 34.08 34.12 34.08 34.08 3.8K
12:50 34.06 34.06 34.06 34.06 0.3K
12:51 34.06 34.06 34.06 34.06 0.5K
12:52 34.06 34.06 34.06 34.06 1.0K
12:53 34.06 34.14 34.06 34.14 1.7K
12:54 34.06 34.06 34.06 34.06 1.0K
12:56 34.10 34.10 34.04 34.10 25.5K
12:57 34.06 34.06 34.06 34.06 0.5K
12:58 34.06 34.06 34.06 34.06 0.3K
12:59 34.12 34.12 34.12 34.12 0.1K
13:00 34.12 34.12 34.12 34.12 0.2K
13:01 34.08 34.08 34.08 34.08 0.2K
13:03 34.14 34.14 34.14 34.14 0.1K
13:04 34.10 34.16 34.10 34.16 6.0K
13:06 34.14 34.14 34.14 34.14 0.2K
13:07 34.14 34.14 34.14 34.14 1.5K
13:10 34.10 34.10 34.10 34.10 2.5K
13:11 34.06 34.06 34.04 34.04 1.9K
13:12 34.04 34.04 34.04 34.04 2.5K
13:13 34.04 34.06 34.04 34.06 1.6K
13:14 34.04 34.04 33.94 33.94 52.6K
13:15 33.94 33.96 33.94 33.96 33.9K
13:16 33.94 33.94 33.94 33.94 5.8K
13:17 34.00 34.00 33.98 33.98 13.8K
13:18 33.96 33.96 33.90 33.90 89.2K
13:19 33.94 33.94 33.92 33.92 3.8K
13:20 33.96 33.96 33.94 33.94 0.8K
13:21 33.94 33.96 33.94 33.96 0.6K
13:22 33.94 33.94 33.92 33.92 5.6K
13:23 33.92 33.94 33.90 33.94 14.7K
13:24 33.94 33.94 33.94 33.94 2.4K
13:25 33.90 33.90 33.90 33.90 4.3K
13:26 33.90 33.90 33.88 33.88 17.6K
13:27 33.88 33.88 33.86 33.88 58.8K
13:28 33.86 33.88 33.86 33.88 28.8K
13:29 33.88 33.88 33.84 33.86 2.0K
13:30 33.86 33.86 33.86 33.86 13.0K
13:31 33.84 33.90 33.84 33.90 65.5K
13:32 33.86 33.90 33.86 33.90 17.3K
13:33 33.92 33.92 33.92 33.92 2.0K
13:34 33.90 33.92 33.86 33.86 4.0K
13:35 33.86 33.86 33.84 33.86 6.4K
13:36 33.88 33.88 33.86 33.86 11.8K
13:37 33.86 33.86 33.86 33.86 21.5K
13:38 33.84 33.84 33.84 33.84 12.5K
13:39 33.84 33.86 33.84 33.86 11.6K
13:40 33.86 33.86 33.84 33.84 2.5K
13:41 33.84 33.84 33.84 33.84 9.5K
13:42 33.84 33.84 33.84 33.84 3.9K
13:43 33.86 33.86 33.86 33.86 3.5K
13:44 33.84 33.86 33.84 33.86 6.2K
13:45 33.86 33.88 33.86 33.88 58.1K
13:46 33.90 33.90 33.90 33.90 3.6K
13:47 33.90 33.90 33.84 33.86 10.5K
13:48 33.84 33.86 33.84 33.86 4.5K
13:49 33.86 33.86 33.86 33.86 25.0K
13:50 33.86 33.86 33.86 33.86 3.2K
13:51 33.86 33.86 33.84 33.84 34.4K
13:52 33.84 33.84 33.82 33.82 96.9K
13:53 33.80 33.80 33.70 33.70 202.9K
13:54 33.72 33.72 33.68 33.68 14.3K
13:55 33.74 33.74 33.64 33.66 16.3K
13:56 33.62 33.62 33.60 33.60 36.7K
13:57 33.66 33.66 33.62 33.62 7.1K
13:58 33.70 33.70 33.70 33.70 4.7K
13:59 33.70 33.72 33.70 33.72 6.8K
14:00 33.66 33.76 33.66 33.70 4.1K
14:01 33.66 33.68 33.66 33.68 24.7K
14:02 33.68 33.76 33.68 33.70 9.7K
14:03 33.76 33.78 33.76 33.78 10.3K
14:04 33.78 33.82 33.78 33.82 36.3K
14:05 33.82 33.84 33.82 33.84 23.2K
14:06 33.86 33.86 33.82 33.82 9.3K
14:07 33.82 33.84 33.82 33.82 2.5K
14:08 33.78 33.92 33.78 33.92 24.0K
14:09 33.90 33.90 33.90 33.90 2.5K
14:10 33.84 33.88 33.82 33.82 4.7K
14:11 33.84 33.90 33.84 33.90 0.6K
14:12 33.88 33.88 33.86 33.86 4.1K
14:13 33.86 33.88 33.86 33.88 2.6K
14:14 33.88 33.88 33.84 33.84 0.8K
14:15 33.84 33.88 33.84 33.88 1.0K
14:16 33.84 33.84 33.84 33.84 20.7K
14:17 33.88 33.88 33.88 33.88 2.6K
14:18 33.90 33.90 33.90 33.90 20.7K
14:19 33.82 33.90 33.82 33.90 37.1K
14:20 33.90 33.90 33.90 33.90 15.0K
14:21 33.90 33.92 33.90 33.92 5.8K
14:22 33.90 33.92 33.90 33.92 4.4K
14:23 33.92 33.92 33.92 33.92 1.0K
14:24 33.92 33.92 33.92 33.92 5.5K
14:25 33.90 33.92 33.90 33.92 4.4K
14:26 33.90 33.90 33.88 33.88 6.5K
14:27 33.84 33.84 33.82 33.82 3.8K
14:28 33.82 33.88 33.82 33.88 1.4K
14:29 33.82 33.82 33.82 33.82 0.1K
14:30 33.84 33.84 33.82 33.84 7.2K
14:31 33.84 33.84 33.82 33.82 11.5K
14:32 33.82 33.82 33.66 33.66 147.5K
14:33 33.74 33.74 33.66 33.72 46.7K
14:34 33.72 33.74 33.66 33.72 19.8K
14:35 33.64 33.64 33.62 33.62 16.4K
14:36 33.62 33.66 33.60 33.66 35.7K
14:37 33.60 33.60 33.60 33.60 45.9K
14:38 33.60 33.62 33.60 33.62 5.9K
14:39 33.62 33.64 33.62 33.64 5.0K
14:40 33.64 33.64 33.60 33.60 18.3K
14:41 33.66 33.68 33.66 33.68 1.3K
14:42 33.72 33.72 33.72 33.72 1.4K
14:43 33.74 33.74 33.72 33.72 1.5K
14:44 33.74 33.76 33.72 33.72 2.0K
14:45 33.74 33.76 33.74 33.76 13.6K
14:46 33.76 33.78 33.76 33.78 2.7K
14:47 33.82 33.82 33.78 33.78 8.4K
14:48 33.82 33.84 33.82 33.84 14.9K
14:49 33.82 33.82 33.76 33.80 5.1K
14:50 33.80 33.82 33.80 33.82 0.7K
14:51 33.76 33.84 33.76 33.84 15.0K
14:52 33.80 33.80 33.80 33.80 5.3K
14:53 33.84 33.84 33.80 33.84 6.6K
14:54 33.82 33.82 33.76 33.76 0.9K
14:55 33.82 33.82 33.82 33.82 4.2K
14:56 33.80 33.80 33.80 33.80 0.2K
14:57 33.76 33.76 33.72 33.72 3.2K
14:58 33.72 33.72 33.72 33.72 2.6K
14:59 33.78 33.78 33.78 33.78 0.1K
15:01 33.80 33.80 33.80 33.80 0.1K
15:02 33.80 33.80 33.80 33.80 2.2K
15:03 33.86 33.86 33.80 33.80 5.7K
15:04 33.78 33.78 33.78 33.78 1.4K
15:05 33.76 33.76 33.70 33.70 7.3K
15:06 33.70 33.70 33.68 33.68 7.2K
15:07 33.68 33.72 33.68 33.68 1.4K
15:08 33.62 33.68 33.62 33.68 53.3K
15:09 33.62 33.62 33.60 33.60 12.0K
15:10 33.60 33.66 33.60 33.66 7.2K
15:11 33.68 33.68 33.60 33.68 4.7K
15:12 33.68 33.68 33.68 33.68 0.1K
15:13 33.66 33.66 33.66 33.66 2.0K
15:14 33.66 33.66 33.62 33.66 1.8K
15:15 33.68 33.68 33.66 33.66 0.3K
15:16 33.68 33.68 33.68 33.68 0.3K
15:17 33.64 33.64 33.62 33.62 3.1K
15:18 33.64 33.68 33.64 33.68 1.1K
15:19 33.64 33.64 33.64 33.64 4.3K
15:20 33.68 33.68 33.60 33.60 8.6K
15:21 33.60 33.60 33.60 33.60 0.4K
15:22 33.76 33.76 33.74 33.74 32.8K
15:23 33.64 33.64 33.64 33.64 12.5K
15:24 33.70 33.70 33.66 33.66 3.5K
15:25 33.72 33.72 33.72 33.72 5.5K
15:26 33.68 33.74 33.68 33.68 1.4K
15:27 33.68 33.70 33.68 33.70 0.4K
15:28 33.74 33.74 33.74 33.74 0.4K
15:29 33.72 33.72 33.72 33.72 0.4K
15:30 33.74 33.74 33.74 33.74 0.1K
15:31 33.74 33.74 33.70 33.70 0.2K
15:32 33.70 33.70 33.68 33.68 1.8K
15:33 33.68 33.68 33.68 33.68 5.0K
15:34 33.68 33.74 33.68 33.74 27.2K
15:35 33.70 33.88 33.70 33.84 61.5K
15:36 33.82 33.82 33.80 33.80 7.8K
15:37 33.82 33.82 33.82 33.82 0.1K
15:38 33.86 33.86 33.86 33.86 12.3K
15:39 33.86 33.88 33.84 33.84 3.7K
15:40 33.88 33.90 33.86 33.86 4.5K
15:42 33.88 33.90 33.88 33.88 7.1K
15:43 33.86 33.92 33.84 33.92 10.6K
15:44 33.98 33.98 33.96 33.96 46.0K
15:45 33.96 33.98 33.96 33.98 5.2K
15:46 33.96 33.96 33.96 33.96 0.5K
15:47 33.92 33.92 33.84 33.90 63.7K
15:48 33.90 33.90 33.90 33.90 2.3K
15:49 33.90 33.90 33.88 33.88 9.7K
15:53 33.80 33.84 33.80 33.84 2.1K
15:54 33.78 33.78 33.78 33.78 7.9K
15:55 33.88 33.88 33.84 33.84 0.2K
15:56 33.90 33.90 33.90 33.90 0.5K
15:57 33.90 33.90 33.90 33.90 9.5K
16:00 33.84 33.84 33.84 33.84 1.9K
16:02 33.86 33.86 33.82 33.82 24.6K
16:03 33.88 33.88 33.88 33.88 2.6K
16:04 33.92 33.92 33.92 33.92 5.0K
16:05 33.96 33.96 33.96 33.96 0.8K
16:06 33.96 33.96 33.96 33.96 0.1K
16:07 33.98 33.98 33.98 33.98 3.4K
16:08 33.98 33.98 33.98 33.98 0.8K
16:09 33.98 34.00 33.96 33.98 2.9K
16:10 33.98 33.98 33.96 33.96 1.7K
16:11 33.94 33.94 33.92 33.92 3.3K
16:12 33.96 34.06 33.94 33.94 72.5K
16:13 33.94 33.94 33.94 33.94 0.3K
16:14 33.96 33.96 33.96 33.96 3.6K
16:16 33.94 34.00 33.94 34.00 24.3K
16:18 34.00 34.00 34.00 34.00 12.6K
16:20 34.04 34.04 34.04 34.04 0.4K
16:21 34.04 34.04 34.04 34.04 0.4K
16:22 34.00 34.00 34.00 34.00 0.8K
16:26 33.92 33.92 33.88 33.88 63.7K
16:27 33.78 33.78 33.78 33.78 13.5K
16:28 33.76 33.78 33.74 33.78 17.1K
16:30 33.82 33.82 33.74 33.74 8.2K
16:32 33.68 33.70 33.68 33.70 69.4K
16:33 33.68 33.70 33.68 33.70 20.3K
16:35 33.70 33.70 33.70 33.70 5.3K
16:36 33.70 33.70 33.70 33.70 10.1K
16:40 33.68 33.68 33.66 33.68 23.1K
16:41 33.62 33.62 33.62 33.62 43.0K
16:42 33.60 33.60 33.56 33.56 25.6K
16:43 33.56 33.60 33.50 33.58 98.9K
16:44 33.56 33.56 33.56 33.56 1.0K
16:45 33.54 33.54 33.54 33.54 9.1K
16:46 33.56 33.60 33.56 33.56 3.6K
16:47 33.60 33.60 33.54 33.54 3.0K
16:48 33.56 33.56 33.56 33.56 4.7K
16:49 33.56 33.56 33.56 33.56 1.1K
16:50 33.56 33.56 33.56 33.56 4.4K
16:51 33.56 33.56 33.56 33.56 0.4K
16:52 33.76 33.76 33.76 33.76 14.7K
16:53 33.76 33.76 33.76 33.76 0.2K
16:54 33.62 33.62 33.62 33.62 0.5K
16:55 33.76 33.76 33.76 33.76 0.6K
16:56 33.50 33.50 33.46 33.48 56.4K
16:57 33.50 33.50 33.44 33.44 7.4K
16:58 33.56 33.56 33.44 33.44 5.8K
17:00 33.54 33.54 33.54 33.54 1.0K
17:01 33.48 33.48 33.48 33.48 1.3K
17:02 33.54 33.54 33.54 33.54 0.1K
17:03 33.48 33.48 33.48 33.48 0.1K
17:04 33.60 33.60 33.60 33.60 22.4K
17:05 33.60 33.62 33.60 33.62 10.5K
17:06 33.62 33.62 33.62 33.62 0.1K
17:07 33.60 33.62 33.60 33.60 5.6K
17:08 33.60 33.60 33.60 33.60 0.8K
17:09 33.60 33.60 33.60 33.60 4.6K
17:10 33.62 33.64 33.62 33.64 5.8K
17:12 33.64 33.64 33.64 33.64 0.1K
17:13 33.62 33.64 33.62 33.64 7.9K
17:15 33.64 33.64 33.64 33.64 1.1K
17:16 33.64 33.64 33.64 33.64 1.5K
17:17 33.70 33.70 33.70 33.70 2.9K
17:18 33.70 33.70 33.70 33.70 4.7K
17:19 33.64 33.64 33.64 33.64 0.5K
17:23 33.66 33.68 33.66 33.68 1.3K
17:24 33.68 33.68 33.68 33.68 0.7K
17:25 33.68 33.68 33.64 33.64 4.1K
17:26 33.62 33.62 33.62 33.62 0.2K
17:27 33.58 33.66 33.58 33.58 103.6K
17:28 33.58 33.60 33.44 33.44 33.0K
17:29 33.40 33.46 33.40 33.42 63.6K
17:30 33.40 33.46 33.40 33.46 52.0K
17:31 33.40 33.46 33.38 33.46 57.4K
17:32 33.40 33.42 33.38 33.42 54.2K
17:33 33.40 33.40 33.38 33.38 7.4K
17:34 33.40 33.40 33.38 33.38 1.4K
17:35 33.38 33.38 33.38 33.38 5.4K
17:36 33.30 33.34 33.30 33.34 24.0K
17:37 33.36 33.38 33.32 33.38 0.8K
17:38 33.32 33.32 33.30 33.30 7.7K
17:39 33.32 33.38 33.32 33.32 0.6K
17:40 33.30 33.30 33.26 33.26 6.7K
17:41 33.24 33.28 33.12 33.12 134.8K
17:42 33.16 33.16 33.00 33.00 162.5K
17:43 33.02 33.06 33.00 33.06 29.0K
17:44 33.02 33.08 33.00 33.04 51.8K
17:45 33.06 33.06 33.04 33.04 8.1K
17:46 33.04 33.04 32.96 32.96 28.2K
17:47 33.00 33.02 32.96 32.96 5.4K
17:48 32.92 32.92 32.86 32.86 46.3K
17:49 33.04 33.04 32.94 33.00 58.4K
17:50 33.00 33.00 32.80 32.86 140.7K
17:51 32.86 32.88 32.80 32.80 55.6K
17:52 32.82 32.82 32.80 32.80 34.1K
17:53 32.80 32.82 32.80 32.82 8.5K
17:54 32.90 32.90 32.84 32.84 54.2K
17:55 32.84 32.94 32.84 32.84 22.2K
17:56 32.84 32.90 32.84 32.84 1.7K
17:57 32.82 32.82 32.80 32.80 14.3K
17:58 32.80 32.82 32.80 32.82 6.0K
17:59 32.82 32.82 32.80 32.80 3.4K
18:00 32.82 32.82 32.82 32.82 3.5K
18:01 32.80 32.84 32.80 32.84 42.3K
18:02 32.84 33.00 32.84 33.00 29.8K
18:03 33.00 33.00 32.96 33.00 13.4K
18:04 33.00 33.04 33.00 33.04 1.3K
18:05 33.04 33.18 33.04 33.08 19.6K
18:06 33.10 33.10 33.10 33.10 20.1K
18:07 33.18 33.36 33.18 33.20 74.3K
18:08 33.22 33.22 33.20 33.20 7.8K
18:09 33.22 33.22 33.22 33.22 1.0K
18:11 33.26 33.32 33.26 33.28 33.3K
18:12 33.26 33.32 33.24 33.32 6.8K
18:13 33.32 33.36 33.32 33.36 4.5K
18:14 33.32 33.38 33.32 33.38 10.4K
18:15 33.40 33.42 33.40 33.40 13.1K
18:16 33.40 33.40 33.20 33.22 56.1K
18:17 33.30 33.32 33.30 33.32 3.0K
18:18 33.32 33.32 33.32 33.32 1.6K
18:19 33.30 33.30 33.24 33.24 2.5K
18:20 33.24 33.24 33.16 33.16 28.7K
18:21 33.20 33.20 33.18 33.18 5.9K
18:22 33.22 33.22 33.18 33.18 0.3K
18:23 33.20 33.20 33.18 33.20 8.0K
18:24 33.20 33.20 33.18 33.18 7.7K
18:25 33.18 33.18 33.18 33.18 0.7K
18:27 33.06 33.06 33.06 33.06 29.1K
18:28 33.12 33.12 32.94 32.94 56.9K
18:29 32.96 32.98 32.96 32.98 1.3K
18:30 32.98 33.02 32.98 33.02 1.3K
18:31 33.04 33.04 32.96 32.96 4.7K
18:32 32.94 32.96 32.88 32.88 25.0K
18:33 32.90 32.98 32.90 32.98 2.6K
18:34 32.98 33.00 32.98 33.00 1.9K
18:35 32.98 32.98 32.96 32.98 13.2K
18:36 32.92 32.92 32.92 32.92 6.0K
18:37 32.90 33.08 32.90 33.08 49.2K
18:38 33.08 33.08 32.98 33.08 2.5K
18:39 33.02 33.02 33.02 33.02 1.0K
18:45 33.08 33.08 33.08 33.08 1.1K
18:46 33.08 33.08 33.08 33.08 1.0K
18:47 33.08 33.08 33.08 33.08 1.0K
18:48 33.08 33.08 33.08 33.08 2.0K
18:49 33.08 33.08 33.08 33.08 1.5K
19:04 33.08 33.08 33.08 33.08 0.1K
19:05 33.02 33.10 33.02 33.10 0.3K
19:06 33.12 33.12 33.12 33.12 4.1K
19:07 33.10 33.16 33.10 33.16 10.2K
19:08 33.14 33.14 33.14 33.14 12.0K
19:09 33.14 33.14 33.10 33.10 1.9K
19:10 33.08 33.08 33.06 33.06 3.9K
19:11 33.04 33.06 33.02 33.02 2.3K
19:12 33.00 33.00 33.00 33.00 5.6K
19:13 32.98 32.98 32.96 32.96 18.2K
19:14 32.92 32.92 32.92 32.92 8.0K
19:15 32.92 32.92 32.84 32.84 33.9K
19:16 32.84 32.88 32.84 32.88 8.0K
19:17 32.88 32.88 32.82 32.88 3.9K
19:18 32.86 32.88 32.84 32.84 4.1K
19:19 32.84 32.84 32.82 32.82 4.0K
19:20 32.84 32.84 32.66 32.74 133.8K
19:21 32.76 32.76 32.74 32.74 6.0K
19:22 32.74 32.74 32.74 32.74 5.0K
19:23 32.74 32.74 32.74 32.74 5.5K
19:24 32.74 32.76 32.74 32.76 7.2K
19:25 32.76 32.76 32.76 32.76 5.0K
19:26 32.80 32.80 32.80 32.80 2.4K
19:27 32.80 32.80 32.80 32.80 1.0K
19:29 32.80 32.80 32.74 32.74 20.0K
19:30 32.74 32.74 32.66 32.66 22.1K
19:31 32.62 32.62 32.62 32.62 2.3K
19:32 32.56 32.56 32.44 32.44 59.6K
19:33 32.48 32.48 32.40 32.40 11.8K
19:34 32.40 32.42 32.30 32.42 41.4K
19:35 32.42 32.44 32.40 32.44 8.8K
19:36 32.44 32.44 32.30 32.32 89.2K
19:37 32.34 32.34 32.32 32.32 6.7K
19:38 32.34 32.42 32.34 32.36 11.8K
19:39 32.36 32.44 32.36 32.38 47.0K
19:40 32.44 32.44 32.44 32.44 9.2K
19:43 32.58 32.58 32.52 32.56 108.5K
19:45 32.50 32.50 32.50 32.50 3.0K
19:46 32.46 32.48 32.46 32.48 19.0K
19:47 32.48 32.48 32.48 32.48 2.4K
19:48 32.44 32.44 32.44 32.44 0.1K
19:49 32.42 32.50 32.42 32.42 1.4K
19:50 32.42 32.42 32.20 32.22 237.6K
19:51 32.22 32.30 32.22 32.30 10.9K
19:52 32.30 32.32 32.26 32.26 21.6K
19:53 32.26 32.46 32.26 32.38 165.4K
19:54 32.38 32.44 32.36 32.36 22.6K
19:55 32.30 32.30 32.26 32.26 27.1K
19:56 32.26 32.32 32.22 32.22 19.3K
19:57 32.30 32.30 32.24 32.24 20.1K
19:58 32.24 32.24 32.18 32.18 178.4K
19:59 32.16 32.16 32.12 32.12 3.9K
20:00 32.10 32.28 32.10 32.14 67.6K
20:01 32.00 32.12 31.98 32.12 179.2K
20:02 32.06 32.06 31.96 31.96 40.7K
20:03 31.82 32.10 31.80 32.06 166.9K
20:04 32.14 32.14 32.08 32.08 7.8K
20:05 32.10 32.10 31.98 31.98 17.7K
20:06 31.98 32.04 31.98 32.04 2.3K
20:07 31.92 32.04 31.92 31.96 23.9K
20:08 31.86 31.92 31.86 31.86 20.6K
20:09 31.80 31.94 31.78 31.80 73.3K
20:10 31.74 31.74 31.74 31.74 8.3K
20:11 31.64 31.68 31.62 31.62 25.0K
20:12 31.66 31.76 31.52 31.76 258.5K
20:13 31.80 31.96 31.80 31.96 103.0K
20:14 32.02 32.12 32.02 32.12 94.9K
20:15 32.04 32.12 32.02 32.12 14.9K
20:16 32.24 32.24 32.18 32.18 24.6K
20:17 32.12 32.12 32.08 32.08 4.1K
20:18 32.10 32.10 32.04 32.04 13.0K
20:19 32.08 32.08 31.94 31.94 49.2K
20:20 31.88 32.00 31.88 32.00 9.5K
20:21 31.94 32.02 31.94 32.02 22.9K
20:22 32.04 32.04 31.94 31.98 10.9K
20:23 31.98 31.98 31.78 31.86 85.5K
20:24 31.84 31.86 31.66 31.66 91.4K
20:25 31.70 31.70 31.66 31.66 49.4K
20:26 31.68 31.90 31.68 31.90 73.3K
20:27 31.94 31.94 31.84 31.84 47.8K
20:28 31.88 31.90 31.88 31.90 15.0K
20:29 31.88 31.98 31.88 31.98 28.3K
20:30 31.94 31.94 31.76 31.76 18.3K
20:31 31.66 31.86 31.66 31.82 59.2K
20:32 31.86 31.94 31.84 31.92 62.6K
20:33 31.70 31.80 31.68 31.80 247.8K
20:34 31.92 31.92 31.86 31.86 9.1K
20:35 31.92 31.94 31.90 31.94 16.6K
20:36 31.90 31.96 31.90 31.96 7.7K
20:37 31.96 32.10 31.90 32.10 60.7K
20:38 32.10 32.10 32.08 32.08 47.5K
20:39 32.10 32.10 32.04 32.04 14.0K
20:40 32.08 32.08 32.08 32.08 0.7K
20:41 31.96 32.14 31.96 32.14 53.4K
20:42 32.08 32.08 32.08 32.08 0.2K
20:43 32.12 32.12 32.12 32.12 0.1K
20:44 32.12 32.12 32.10 32.10 15.1K
20:45 32.12 32.12 32.06 32.06 2.5K
20:46 31.94 32.02 31.94 32.00 37.7K
20:47 32.00 32.02 32.00 32.02 2.3K
20:48 32.02 32.02 32.02 32.02 7.6K
20:49 32.04 32.04 32.04 32.04 10.0K
20:50 32.04 32.04 32.04 32.04 0.8K
20:51 32.08 32.14 32.08 32.14 11.0K
20:52 32.16 32.16 32.16 32.16 5.1K
20:53 32.14 32.14 32.10 32.10 0.5K
20:54 32.06 32.06 32.04 32.04 2.2K
20:55 32.06 32.06 32.04 32.04 63.7K
20:56 31.98 32.00 31.96 32.00 8.6K
20:57 32.04 32.04 32.00 32.00 52.9K
20:58 31.90 31.92 31.84 31.92 28.0K
20:59 31.92 31.92 31.92 31.92 2.0K
21:00 31.90 31.94 31.90 31.92 22.0K
21:01 31.94 31.94 31.94 31.94 1.2K
21:02 32.02 32.02 32.02 32.02 1.6K
21:03 32.00 32.06 32.00 32.06 27.8K
21:04 32.12 32.18 32.12 32.18 12.4K
21:05 32.22 32.24 32.22 32.24 27.9K
21:06 32.24 32.30 32.24 32.30 37.0K
21:07 32.24 32.32 32.24 32.26 19.6K
21:08 32.30 32.32 32.26 32.30 8.6K
21:09 32.30 32.30 32.30 32.30 0.4K
21:10 32.28 32.30 32.26 32.26 2.8K
21:11 32.28 32.28 32.28 32.28 1.3K
21:12 32.24 32.24 32.20 32.20 30.0K
21:13 32.20 32.20 32.20 32.20 1.3K
21:14 32.22 32.22 32.22 32.22 1.5K
21:15 32.24 32.24 32.24 32.24 0.2K
21:17 32.20 32.24 32.20 32.24 0.9K
21:18 32.30 32.32 32.30 32.32 16.6K
21:19 32.30 32.30 32.30 32.30 0.3K
21:20 32.30 32.30 32.30 32.30 2.5K
21:21 32.30 32.30 32.26 32.26 5.3K
21:22 32.24 32.24 32.14 32.14 9.8K
21:23 32.20 32.20 32.20 32.20 10.0K
21:24 32.18 32.20 32.18 32.20 15.7K
21:26 32.16 32.16 32.16 32.16 0.3K
21:27 32.18 32.18 32.14 32.14 0.4K
21:28 32.16 32.16 32.16 32.16 0.6K
21:29 32.12 32.12 32.12 32.12 3.8K
21:30 32.12 32.12 32.12 32.12 56.8K
21:32 32.14 32.14 32.14 32.14 3.8K
21:34 32.16 32.16 32.16 32.16 0.3K
21:35 32.16 32.16 32.16 32.16 2.2K
21:37 32.16 32.16 32.08 32.08 4.1K
21:40 32.14 32.14 32.14 32.14 0.1K
21:41 32.16 32.16 32.16 32.16 0.4K
21:42 32.16 32.16 32.16 32.16 0.3K
21:43 32.16 32.16 32.14 32.14 0.7K
21:46 32.16 32.16 32.02 32.02 25.1K
21:47 32.02 32.04 32.02 32.02 16.5K
21:48 32.02 32.02 32.02 32.02 1.2K
21:49 32.04 32.04 32.02 32.02 9.3K
21:50 32.04 32.04 32.04 32.04 0.5K
21:51 32.04 32.04 32.02 32.02 0.9K
21:53 32.04 32.04 32.04 32.04 3.2K
21:54 32.12 32.14 32.12 32.14 11.1K
21:55 32.10 32.10 32.10 32.10 0.9K
21:56 32.14 32.16 32.14 32.16 5.7K
21:57 32.16 32.18 32.16 32.18 0.9K
21:58 32.18 32.18 32.18 32.18 1.1K
21:59 32.18 32.18 32.18 32.18 1.1K
22:00 32.18 32.18 32.16 32.16 0.8K
22:01 32.12 32.12 32.12 32.12 1.8K
22:03 32.14 32.14 32.14 32.14 2.5K
22:04 32.14 32.14 32.10 32.10 1.5K
22:05 32.14 32.16 32.14 32.16 0.6K
22:06 32.16 32.16 32.16 32.16 0.9K
22:07 32.16 32.16 32.16 32.16 7.1K
22:08 32.16 32.16 32.16 32.16 1.8K
22:09 32.12 32.16 32.12 32.16 5.1K
22:10 32.16 32.16 32.16 32.16 0.5K
22:11 32.14 32.16 32.14 32.16 0.7K
22:12 32.16 32.16 32.16 32.16 0.1K
22:14 32.16 32.16 32.16 32.16 0.1K
22:15 32.14 32.14 32.14 32.14 0.2K
22:16 32.16 32.18 32.16 32.18 34.9K
22:18 32.22 32.26 32.22 32.26 2.3K
22:19 32.28 32.30 32.28 32.30 7.7K
22:20 32.32 32.32 32.32 32.32 1.3K
22:21 32.36 32.36 32.32 32.32 20.8K
22:22 32.34 32.34 32.34 32.34 0.4K
22:23 32.36 32.36 32.36 32.36 19.0K
22:24 32.38 32.38 32.38 32.38 6.8K
22:26 32.36 32.36 32.30 32.32 11.1K
22:27 32.30 32.30 32.30 32.30 6.1K
22:28 32.32 32.32 32.32 32.32 4.6K
22:29 32.32 32.32 32.32 32.32 0.9K
22:31 32.32 32.32 32.32 32.32 0.1K
22:32 32.30 32.30 32.30 32.30 0.1K
22:35 32.32 32.32 32.32 32.32 2.7K
22:36 32.28 32.28 32.28 32.28 0.3K
22:37 32.32 32.32 32.32 32.32 0.1K
22:38 32.32 32.32 32.26 32.26 4.1K
22:39 32.28 32.28 32.28 32.28 2.0K
22:40 32.28 32.28 32.28 32.28 0.2K
22:43 32.24 32.28 32.24 32.28 0.7K
22:44 32.30 32.30 32.30 32.30 0.9K
22:45 32.30 32.30 32.24 32.24 3.0K
22:46 32.28 32.28 32.28 32.28 0.3K
22:47 32.28 32.28 32.28 32.28 0.2K
22:48 32.32 32.32 32.32 32.32 10.0K
22:49 32.28 32.28 32.24 32.24 6.8K
22:51 32.22 32.26 32.22 32.22 6.0K
22:52 32.18 32.22 32.18 32.22 17.7K
22:53 32.20 32.20 32.20 32.20 1.0K
22:55 32.26 32.26 32.26 32.26 0.2K
22:56 32.28 32.28 32.28 32.28 3.1K
22:57 32.28 32.28 32.28 32.28 4.2K
22:58 32.20 32.20 32.20 32.20 7.3K
22:59 32.26 32.26 32.26 32.26 6.0K
23:00 32.26 32.26 32.26 32.26 2.0K
23:01 32.22 32.24 32.18 32.24 1.6K
23:02 32.18 32.20 32.18 32.20 2.6K
23:03 32.24 32.24 32.18 32.18 7.2K
23:04 32.16 32.18 32.16 32.18 0.4K
23:06 32.10 32.20 32.10 32.20 2.5K
23:08 32.20 32.20 32.20 32.20 3.4K
23:09 32.12 32.12 32.12 32.12 2.1K
23:10 32.16 32.18 32.10 32.10 6.7K
23:11 32.08 32.08 32.08 32.08 10.0K
23:16 32.08 32.14 32.08 32.14 1.9K
23:17 32.12 32.12 32.12 32.12 0.1K
23:19 32.06 32.06 32.06 32.06 6.6K
23:20 32.06 32.08 32.06 32.08 1.4K
23:21 32.06 32.08 32.06 32.06 0.6K
23:22 32.14 32.14 32.12 32.12 9.0K
23:23 32.12 32.12 32.12 32.12 1.0K
23:24 32.08 32.08 32.08 32.08 5.2K
23:25 32.06 32.06 32.06 32.06 4.2K
23:26 32.06 32.06 32.06 32.06 8.5K
23:27 32.06 32.06 32.04 32.04 0.8K
23:28 32.04 32.04 32.00 32.00 2.7K
23:29 32.04 32.04 32.04 32.04 0.4K
23:30 32.10 32.10 32.10 32.10 0.9K
23:31 32.08 32.08 32.02 32.02 2.9K
23:32 32.08 32.08 32.00 32.00 15.5K
23:33 32.00 32.12 32.00 32.12 9.1K
23:34 32.10 32.10 32.10 32.10 0.1K
23:35 32.08 32.08 32.08 32.08 0.1K
23:36 31.92 31.98 31.92 31.98 56.8K
23:37 32.00 32.00 32.00 32.00 10.0K
23:38 31.96 31.96 31.96 31.96 1.0K
23:39 31.96 32.00 31.96 31.96 4.4K
23:40 31.96 31.96 31.94 31.96 5.0K
23:41 31.92 31.92 31.92 31.92 28.5K
23:42 31.92 31.94 31.82 31.84 32.6K
23:43 31.90 31.90 31.90 31.90 0.7K
23:44 31.92 31.92 31.90 31.90 3.6K
23:45 31.80 31.90 31.80 31.80 12.5K
23:46 31.82 31.90 31.82 31.90 0.6K
23:47 31.78 31.78 31.78 31.78 5.0K
23:48 31.78 31.88 31.72 31.72 14.1K
23:49 31.84 31.84 31.84 31.84 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available