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 28.24 28.24 28.08 28.16 24.0K
07:01 28.02 28.02 27.90 27.92 101.6K
07:02 27.82 27.88 27.76 27.76 33.6K
07:03 27.74 27.84 27.68 27.68 56.2K
07:04 27.68 28.00 27.68 28.00 44.6K
07:05 27.98 28.00 27.96 27.98 33.9K
07:06 27.96 27.96 27.86 27.86 19.6K
07:07 27.82 27.96 27.82 27.96 27.9K
07:08 27.96 28.16 27.96 28.10 83.5K
07:09 28.44 28.46 28.18 28.46 134.0K
07:10 28.40 28.40 28.28 28.40 43.3K
07:11 28.50 28.62 28.50 28.54 35.8K
07:12 28.74 28.76 28.64 28.64 97.8K
07:13 28.74 28.80 28.74 28.80 41.6K
07:14 28.82 28.82 28.78 28.78 54.3K
07:15 28.78 28.78 28.72 28.76 8.3K
07:16 28.76 28.76 28.62 28.62 8.3K
07:17 28.54 28.62 28.54 28.54 6.3K
07:18 28.62 28.74 28.62 28.74 5.7K
07:19 28.74 28.74 28.70 28.72 29.3K
07:20 28.72 28.84 28.72 28.84 7.6K
07:21 28.74 28.90 28.74 28.90 5.1K
07:22 28.90 28.94 28.84 28.84 4.1K
07:23 28.80 28.92 28.74 28.88 18.2K
07:24 28.90 28.90 28.90 28.90 12.3K
07:25 28.92 28.92 28.84 28.84 13.3K
07:26 28.76 28.76 28.74 28.74 3.8K
07:27 28.74 28.74 28.64 28.64 20.0K
07:28 28.62 28.62 28.62 28.62 27.8K
07:29 28.60 28.60 28.54 28.54 15.5K
07:30 28.54 28.78 28.54 28.78 39.2K
07:31 28.84 28.84 28.74 28.84 49.5K
07:32 28.78 28.78 28.78 28.78 0.1K
07:33 28.86 28.90 28.86 28.90 7.6K
07:34 28.84 28.90 28.84 28.88 10.5K
07:35 28.86 28.90 28.84 28.84 2.8K
07:36 28.82 28.82 28.80 28.80 1.0K
07:37 28.82 28.82 28.70 28.70 1.2K
07:38 28.70 28.76 28.70 28.76 12.2K
07:39 28.70 28.70 28.70 28.70 0.1K
07:40 28.70 28.90 28.70 28.86 128.1K
07:41 28.86 28.90 28.86 28.86 11.9K
07:42 28.86 28.86 28.86 28.86 15.4K
07:43 28.86 28.88 28.86 28.88 15.3K
07:44 28.90 28.90 28.90 28.90 0.2K
07:45 29.00 29.00 28.94 28.94 13.2K
07:46 29.00 29.00 29.00 29.00 0.3K
07:47 29.04 29.28 29.04 29.22 78.5K
07:48 29.10 29.10 29.10 29.10 3.1K
07:49 29.10 29.12 29.04 29.04 27.6K
07:50 28.98 28.98 28.94 28.94 6.5K
07:51 28.92 29.00 28.92 29.00 75.0K
07:52 29.04 29.04 29.04 29.04 2.5K
07:53 29.04 29.04 29.04 29.04 0.5K
07:54 29.06 29.10 29.06 29.10 0.2K
07:56 29.10 29.10 28.98 28.98 40.7K
07:57 28.98 28.98 28.98 28.98 9.9K
07:58 28.98 28.98 28.92 28.92 3.9K
07:59 28.90 28.94 28.90 28.94 2.8K
08:00 28.90 29.00 28.90 29.00 17.1K
08:01 29.02 29.02 28.98 29.00 14.8K
08:02 29.02 29.02 29.00 29.00 0.4K
08:03 29.02 29.02 28.98 29.02 14.3K
08:04 29.00 29.00 29.00 29.00 6.5K
08:05 29.02 29.02 28.94 28.94 7.5K
08:06 28.94 28.96 28.94 28.96 3.8K
08:07 28.94 28.94 28.92 28.92 10.7K
08:09 28.92 28.92 28.84 28.84 8.9K
08:10 28.80 28.80 28.78 28.78 10.2K
08:11 28.80 28.80 28.80 28.80 0.1K
08:12 28.84 28.84 28.84 28.84 2.2K
08:13 28.86 28.88 28.86 28.88 1.0K
08:14 28.82 28.88 28.80 28.80 16.0K
08:17 28.92 28.92 28.92 28.92 11.9K
08:18 28.96 28.96 28.88 28.88 6.6K
08:19 28.96 28.96 28.96 28.96 0.1K
08:20 28.96 28.98 28.90 28.90 3.8K
08:21 28.90 28.90 28.90 28.90 0.1K
08:22 28.90 28.90 28.90 28.90 2.1K
08:23 28.88 28.88 28.88 28.88 0.2K
08:24 28.84 28.84 28.84 28.84 0.7K
08:25 28.84 28.84 28.84 28.84 0.1K
08:26 28.84 28.84 28.84 28.84 0.3K
08:27 28.84 28.84 28.84 28.84 2.1K
08:28 28.86 28.86 28.78 28.78 11.6K
08:29 28.80 28.80 28.78 28.78 1.6K
08:30 28.74 28.74 28.72 28.72 28.9K
08:31 28.78 28.78 28.78 28.78 4.3K
08:32 28.66 28.66 28.62 28.62 119.2K
08:33 28.64 28.66 28.64 28.66 4.0K
08:34 28.66 28.66 28.52 28.52 10.8K
08:35 28.56 28.56 28.50 28.50 8.2K
08:36 28.44 28.50 28.44 28.50 15.5K
08:37 28.44 28.46 28.34 28.46 29.9K
08:38 28.50 28.60 28.50 28.58 32.0K
08:40 28.60 28.60 28.60 28.60 2.0K
08:41 28.62 28.62 28.62 28.62 3.1K
08:42 28.66 28.70 28.66 28.70 12.6K
08:43 28.62 28.62 28.62 28.62 16.5K
08:44 28.60 28.60 28.60 28.60 1.9K
08:45 28.60 28.62 28.60 28.62 1.7K
08:46 28.62 28.62 28.62 28.62 4.0K
08:47 28.66 28.74 28.66 28.74 55.5K
08:48 28.70 28.70 28.70 28.70 0.9K
08:49 28.72 28.78 28.72 28.78 15.0K
08:50 28.80 28.80 28.80 28.80 14.6K
08:51 28.80 28.86 28.80 28.80 22.4K
08:52 28.78 28.80 28.70 28.80 28.8K
08:53 28.72 28.72 28.72 28.72 14.3K
08:54 28.72 28.80 28.70 28.74 3.1K
08:55 28.70 28.70 28.70 28.70 13.0K
08:56 28.72 28.80 28.72 28.80 13.7K
08:57 28.74 28.74 28.74 28.74 3.5K
09:00 28.76 28.84 28.76 28.80 13.2K
09:01 28.84 28.84 28.82 28.84 12.4K
09:02 28.86 28.86 28.86 28.86 6.5K
09:03 28.88 28.88 28.84 28.88 11.0K
09:04 28.92 28.94 28.92 28.94 11.2K
09:05 28.92 28.92 28.84 28.84 14.9K
09:06 28.86 28.90 28.86 28.90 3.0K
09:07 28.92 29.04 28.92 29.04 76.0K
09:08 29.04 29.04 28.98 29.00 10.2K
09:09 29.04 29.04 29.04 29.04 0.1K
09:10 28.96 28.96 28.94 28.94 53.7K
09:11 28.92 29.00 28.92 29.00 15.8K
09:12 29.00 29.00 29.00 29.00 5.4K
09:13 28.90 28.90 28.90 28.90 10.3K
09:14 29.00 29.00 29.00 29.00 24.9K
09:15 29.00 29.00 28.98 28.98 12.9K
09:16 28.98 29.00 28.98 29.00 2.1K
09:17 28.94 29.00 28.94 29.00 12.1K
09:18 28.94 28.94 28.94 28.94 0.2K
09:19 28.96 28.96 28.96 28.96 0.1K
09:20 29.00 29.00 29.00 29.00 4.5K
09:21 28.96 28.96 28.96 28.96 0.3K
09:22 28.96 29.00 28.96 29.00 10.3K
09:23 28.90 28.90 28.90 28.90 9.4K
09:24 28.90 28.92 28.90 28.92 2.6K
09:25 28.98 28.98 28.98 28.98 0.1K
09:26 28.92 28.92 28.92 28.92 0.9K
09:27 28.96 28.96 28.96 28.96 9.7K
09:29 28.96 28.96 28.96 28.96 10.4K
09:30 28.96 28.96 28.96 28.96 1.0K
09:32 28.98 28.98 28.98 28.98 0.3K
09:33 28.98 29.00 28.98 29.00 5.4K
09:34 29.00 29.00 29.00 29.00 5.5K
09:35 29.02 29.02 29.00 29.00 3.2K
09:36 29.00 29.00 29.00 29.00 3.6K
09:37 29.00 29.00 29.00 29.00 1.0K
09:38 28.94 28.94 28.92 28.94 30.7K
09:39 28.90 28.94 28.90 28.94 2.1K
09:40 28.90 28.90 28.90 28.90 1.4K
09:41 28.92 28.92 28.92 28.92 0.2K
09:42 28.90 28.98 28.90 28.98 4.6K
09:43 28.98 28.98 28.98 28.98 6.0K
09:44 28.90 28.90 28.86 28.88 6.9K
09:45 28.96 28.96 28.96 28.96 2.0K
09:46 28.96 28.96 28.96 28.96 0.2K
09:47 28.96 28.96 28.90 28.90 0.2K
09:48 28.98 29.00 28.98 29.00 0.6K
09:49 29.00 29.00 29.00 29.00 3.9K
09:50 28.96 29.00 28.96 29.00 2.7K
09:51 28.92 29.00 28.92 29.00 19.1K
09:52 28.92 29.00 28.90 29.00 38.0K
09:53 28.94 29.00 28.92 29.00 21.0K
09:54 29.02 29.08 29.02 29.08 7.4K
09:55 29.02 29.02 29.02 29.02 2.2K
09:56 29.08 29.08 29.02 29.08 28.0K
09:57 29.10 29.12 29.08 29.10 17.0K
09:58 29.10 29.10 29.10 29.10 1.7K
09:59 29.12 29.12 29.02 29.06 17.6K
10:00 29.06 29.06 28.90 28.90 27.9K
10:01 28.92 28.98 28.92 28.96 9.6K
10:02 29.06 29.10 29.04 29.10 19.9K
10:03 29.08 29.08 29.04 29.08 13.5K
10:04 29.12 29.28 29.04 29.28 48.6K
10:05 29.28 29.28 29.12 29.12 40.8K
10:06 29.20 29.28 29.20 29.28 5.8K
10:07 29.28 29.34 29.18 29.34 133.3K
10:08 29.32 29.38 29.32 29.34 94.7K
10:09 29.32 29.32 29.26 29.30 56.9K
10:10 29.22 29.24 29.16 29.24 89.0K
10:11 29.16 29.18 29.14 29.14 22.0K
10:12 29.16 29.16 29.10 29.10 60.6K
10:13 29.08 29.10 29.08 29.10 24.0K
10:14 29.08 29.08 29.00 29.00 44.4K
10:15 29.00 29.00 28.98 29.00 160.4K
10:16 29.00 29.08 28.96 29.02 32.3K
10:18 29.04 29.06 29.02 29.02 39.7K
10:19 28.98 29.00 28.98 29.00 13.5K
10:20 28.96 29.00 28.94 29.00 7.6K
10:21 29.00 29.00 29.00 29.00 4.6K
10:22 28.94 29.00 28.94 29.00 18.9K
10:23 28.98 28.98 28.82 28.82 35.9K
10:24 28.82 28.90 28.82 28.82 56.1K
10:25 28.90 28.90 28.90 28.90 2.5K
11:51 28.44 28.48 28.42 28.48 876.9K
11:52 28.50 28.56 28.50 28.54 18.2K
11:53 28.62 28.66 28.62 28.62 72.0K
11:54 28.60 28.60 28.60 28.60 6.5K
11:55 28.58 28.58 28.54 28.58 2.6K
11:56 28.62 28.62 28.60 28.60 0.3K
11:57 28.64 28.64 28.60 28.60 0.7K
11:58 28.62 28.62 28.62 28.62 2.0K
11:59 28.60 28.60 28.60 28.60 1.1K
12:01 28.60 28.60 28.60 28.60 1.9K
12:02 28.60 28.60 28.58 28.58 0.8K
12:03 28.62 28.62 28.60 28.60 2.2K
12:04 28.58 28.58 28.56 28.56 0.9K
12:06 28.50 28.50 28.50 28.50 48.6K
12:07 28.46 28.46 28.46 28.46 0.8K
12:08 28.44 28.52 28.44 28.52 5.3K
12:09 28.52 28.52 28.52 28.52 0.2K
12:10 28.52 28.52 28.52 28.52 1.1K
12:12 28.54 28.54 28.52 28.52 7.0K
12:13 28.50 28.50 28.50 28.50 0.5K
12:15 28.52 28.52 28.52 28.52 0.3K
12:16 28.54 28.54 28.54 28.54 0.3K
12:17 28.56 28.56 28.52 28.52 10.4K
12:18 28.50 28.50 28.48 28.48 2.2K
12:19 28.48 28.48 28.48 28.48 0.5K
12:20 28.42 28.42 28.26 28.26 82.5K
12:21 28.30 28.32 28.26 28.26 5.8K
12:22 28.24 28.24 28.24 28.24 7.5K
12:23 28.26 28.26 28.24 28.26 2.0K
12:24 28.26 28.30 28.26 28.30 0.6K
12:25 28.30 28.30 28.30 28.30 0.5K
12:26 28.32 28.32 28.30 28.30 6.4K
12:27 28.22 28.28 28.22 28.28 8.2K
12:28 28.24 28.24 28.24 28.24 2.8K
12:29 28.28 28.28 28.24 28.24 1.4K
12:30 28.24 28.24 28.20 28.22 14.4K
12:31 28.24 28.28 28.20 28.20 6.8K
12:32 28.20 28.20 28.20 28.20 2.5K
12:33 28.20 28.20 28.20 28.20 0.6K
12:34 28.20 28.20 28.20 28.20 9.6K
12:35 28.20 28.20 28.12 28.12 24.9K
12:36 28.12 28.16 28.12 28.16 12.9K
12:37 28.12 28.12 28.08 28.08 35.7K
12:38 28.10 28.10 28.08 28.10 6.1K
12:39 28.06 28.06 28.06 28.06 5.5K
12:40 28.04 28.04 28.00 28.02 28.8K
12:41 28.02 28.02 27.86 27.86 120.2K
12:42 27.86 27.88 27.82 27.82 42.9K
12:43 27.92 27.94 27.90 27.92 54.1K
12:44 27.90 27.92 27.82 27.92 7.8K
12:45 27.96 28.00 27.92 27.98 35.3K
12:46 28.00 28.04 28.00 28.04 15.2K
12:47 28.00 28.04 28.00 28.04 6.4K
12:48 28.04 28.04 28.00 28.04 4.4K
12:49 28.04 28.06 28.02 28.04 21.9K
12:50 27.96 27.96 27.90 27.90 34.0K
12:51 27.84 27.90 27.80 27.86 70.9K
12:52 27.80 27.80 27.78 27.80 17.9K
12:53 27.80 27.80 27.80 27.80 7.5K
12:54 27.80 27.80 27.64 27.64 178.4K
12:55 27.68 27.68 27.62 27.64 71.0K
12:56 27.88 27.88 27.72 27.72 108.1K
12:57 27.74 27.78 27.74 27.74 0.3K
12:58 27.80 27.88 27.72 27.88 34.3K
12:59 27.88 27.88 27.88 27.88 3.4K
13:00 27.84 27.84 27.78 27.78 14.6K
13:01 27.78 27.82 27.70 27.82 61.0K
13:02 27.84 27.84 27.72 27.72 13.8K
13:03 27.78 27.78 27.68 27.68 15.6K
13:04 27.68 27.76 27.68 27.76 17.3K
13:05 27.76 27.78 27.58 27.58 64.7K
13:06 27.56 27.56 27.52 27.52 33.8K
13:07 27.52 27.54 27.50 27.50 65.4K
13:08 27.50 27.50 27.48 27.48 35.6K
13:09 27.48 27.50 27.48 27.50 17.8K
13:10 27.54 27.60 27.52 27.58 105.6K
13:11 27.52 27.58 27.52 27.56 32.1K
13:12 27.62 27.70 27.58 27.70 124.0K
13:13 27.68 27.68 27.60 27.64 12.3K
13:14 27.62 27.72 27.62 27.72 12.7K
13:15 27.68 27.72 27.68 27.72 6.8K
13:16 27.66 27.72 27.66 27.72 14.0K
13:17 27.72 27.72 27.72 27.72 0.4K
13:18 27.80 27.80 27.80 27.80 50.2K
13:19 27.82 27.86 27.78 27.86 12.6K
13:20 27.80 27.82 27.72 27.72 9.5K
13:21 27.72 27.72 27.60 27.60 19.4K
13:22 27.60 27.68 27.60 27.60 11.4K
13:23 27.60 27.60 27.54 27.54 45.8K
13:24 27.50 27.50 27.48 27.50 41.2K
13:25 27.50 27.64 27.50 27.56 41.4K
13:26 27.74 27.74 27.66 27.72 26.9K
13:27 27.62 27.70 27.62 27.70 7.7K
13:28 27.68 27.74 27.68 27.68 19.3K
13:29 27.68 27.74 27.68 27.74 11.5K
13:30 27.54 27.58 27.48 27.48 274.1K
13:31 27.56 27.56 27.50 27.50 1.9K
13:32 27.58 27.58 27.56 27.58 3.5K
13:33 27.66 27.66 27.56 27.64 54.3K
13:34 27.64 27.64 27.64 27.64 10.7K
13:35 27.64 27.64 27.56 27.64 10.3K
13:36 27.56 27.56 27.56 27.56 0.4K
13:37 27.58 27.70 27.58 27.70 13.3K
13:38 27.72 27.72 27.70 27.70 7.2K
13:39 27.74 27.76 27.74 27.76 33.7K
13:40 27.70 27.74 27.70 27.74 12.0K
13:41 27.78 27.78 27.78 27.78 20.9K
13:42 27.80 27.86 27.80 27.86 41.8K
13:43 27.82 27.86 27.80 27.80 48.6K
13:44 27.80 27.86 27.80 27.86 3.6K
13:45 27.78 27.78 27.78 27.78 5.0K
13:46 27.84 27.86 27.84 27.86 37.5K
13:47 27.86 27.86 27.86 27.86 29.7K
13:48 27.78 27.90 27.78 27.90 30.5K
13:49 27.80 27.80 27.80 27.80 2.0K
13:50 27.76 27.88 27.76 27.86 33.4K
13:51 27.86 27.86 27.76 27.76 0.5K
13:52 27.84 27.84 27.84 27.84 1.0K
13:53 27.84 27.84 27.76 27.76 9.2K
13:54 27.76 27.76 27.76 27.76 7.1K
13:55 27.80 27.80 27.78 27.78 2.8K
13:56 27.80 27.80 27.76 27.76 3.8K
13:57 27.78 27.78 27.74 27.74 27.8K
13:58 27.76 27.78 27.76 27.78 9.3K
13:59 27.78 27.78 27.78 27.78 5.0K
14:00 27.76 27.76 27.66 27.66 11.6K
14:01 27.64 27.64 27.60 27.60 16.4K
14:02 27.52 27.56 27.42 27.42 67.6K
14:03 27.26 27.28 27.20 27.20 140.4K
14:04 27.10 27.28 27.10 27.20 86.9K
14:05 27.28 27.32 27.22 27.22 34.5K
14:06 27.20 27.22 27.10 27.22 36.6K
14:07 27.12 27.22 27.12 27.14 48.9K
14:08 27.12 27.20 27.10 27.10 71.0K
14:09 27.10 27.10 27.02 27.02 114.5K
14:10 27.00 27.04 27.00 27.02 115.1K
14:11 27.04 27.04 26.92 26.96 275.7K
14:12 26.96 27.04 26.92 26.98 148.2K
14:13 26.84 26.92 26.84 26.86 39.5K
14:14 26.88 26.94 26.82 26.84 73.9K
14:15 26.80 26.82 26.68 26.82 205.7K
14:16 26.90 26.90 26.82 26.88 32.9K
14:17 26.94 27.00 26.84 26.98 50.8K
14:18 26.84 26.96 26.84 26.90 22.0K
14:19 26.98 26.98 26.86 26.90 38.0K
14:20 26.94 27.00 26.88 27.00 123.4K
14:21 26.96 26.96 26.76 26.76 98.0K
14:22 26.76 26.96 26.74 26.88 89.6K
14:23 26.94 26.94 26.88 26.94 27.7K
14:24 26.96 26.96 26.90 26.90 14.0K
14:25 26.90 26.94 26.90 26.90 6.2K
14:26 26.90 27.00 26.90 26.96 13.6K
14:27 26.94 27.12 26.94 27.12 83.3K
14:28 27.12 27.14 27.12 27.14 15.5K
14:29 27.14 27.20 27.14 27.20 20.5K
14:30 27.20 27.20 27.06 27.06 16.7K
14:31 27.04 27.04 27.04 27.04 0.1K
14:32 27.04 27.08 27.02 27.02 8.1K
14:33 27.04 27.04 27.02 27.04 19.3K
14:34 27.04 27.06 26.98 26.98 19.4K
14:35 26.92 26.94 26.86 26.86 56.4K
14:36 26.94 26.94 26.82 26.90 44.1K
14:37 26.88 26.94 26.84 26.86 20.0K
14:38 26.78 26.82 26.78 26.82 38.5K
14:39 26.80 26.84 26.76 26.76 8.7K
14:40 26.76 26.76 26.76 26.76 9.0K
14:41 26.80 26.80 26.72 26.78 6.5K
14:42 26.84 26.84 26.78 26.78 13.4K
14:43 26.82 26.86 26.76 26.86 9.2K
14:44 26.90 26.90 26.76 26.80 29.8K
14:45 26.74 26.80 26.74 26.80 3.8K
14:46 26.80 26.90 26.80 26.80 10.1K
14:47 26.80 26.82 26.80 26.82 5.8K
14:48 26.76 26.90 26.76 26.86 16.2K
14:49 26.88 27.04 26.88 26.96 41.7K
14:50 27.06 27.06 27.00 27.00 30.7K
14:51 27.06 27.06 27.00 27.06 5.3K
14:52 27.00 27.14 27.00 27.04 18.7K
14:53 27.08 27.10 27.02 27.02 1.7K
14:54 27.04 27.08 27.04 27.06 4.4K
14:55 27.06 27.10 27.00 27.00 18.9K
14:56 27.06 27.12 27.06 27.12 5.7K
14:57 27.12 27.12 27.10 27.10 11.3K
14:58 27.10 27.10 27.02 27.02 10.1K
14:59 27.04 27.08 27.04 27.08 1.3K
15:00 27.08 27.08 27.08 27.08 0.8K
15:01 27.08 27.12 27.08 27.12 2.5K
15:02 27.16 27.16 27.06 27.06 50.8K
15:03 27.06 27.12 27.06 27.12 11.1K
15:04 27.12 27.26 27.12 27.26 15.0K
15:05 27.26 27.26 27.16 27.18 37.7K
15:06 27.20 27.20 27.16 27.16 19.3K
15:07 27.20 27.20 27.20 27.20 1.7K
15:08 27.20 27.20 27.18 27.18 2.0K
15:09 27.16 27.16 27.12 27.12 17.4K
15:10 27.12 27.16 27.12 27.14 1.7K
15:11 27.20 27.20 27.20 27.20 10.2K
15:12 27.18 27.20 27.18 27.20 2.0K
15:13 27.14 27.30 27.14 27.30 10.6K
15:14 27.24 27.30 27.24 27.30 10.8K
15:15 27.34 27.34 27.30 27.30 27.8K
15:16 27.32 27.32 27.30 27.30 0.9K
15:17 27.32 27.32 27.32 27.32 17.0K
15:18 27.30 27.30 27.24 27.24 23.2K
15:19 27.26 27.28 27.24 27.24 11.9K
15:20 27.22 27.22 27.22 27.22 0.1K
15:21 27.20 27.24 27.20 27.20 14.3K
15:22 27.18 27.18 27.16 27.16 8.0K
15:23 27.16 27.20 27.16 27.20 40.3K
15:24 27.22 27.22 27.18 27.18 3.7K
15:25 27.18 27.24 27.18 27.24 13.2K
15:26 27.24 27.28 27.24 27.28 2.2K
15:27 27.22 27.22 27.22 27.22 5.2K
15:28 27.22 27.22 27.22 27.22 0.7K
15:29 27.20 27.28 27.20 27.28 5.3K
15:30 27.28 27.28 27.24 27.28 1.9K
15:31 27.26 27.26 27.26 27.26 1.0K
15:32 27.28 27.28 27.24 27.28 2.5K
15:33 27.28 27.28 27.28 27.28 2.2K
15:34 27.28 27.28 27.24 27.24 1.7K
15:35 27.26 27.28 27.20 27.20 8.5K
15:36 27.20 27.20 27.10 27.12 35.4K
15:37 27.14 27.14 27.12 27.12 14.8K
15:38 27.14 27.14 27.14 27.14 2.4K
15:39 27.16 27.20 27.16 27.20 2.1K
15:40 27.16 27.16 27.16 27.16 0.2K
15:41 27.22 27.22 27.22 27.22 1.3K
15:42 27.24 27.24 27.24 27.24 1.1K
15:43 27.24 27.24 27.24 27.24 3.2K
15:44 27.22 27.22 27.16 27.16 6.1K
15:46 27.20 27.22 27.20 27.22 6.2K
15:47 27.22 27.22 27.20 27.20 2.1K
15:48 27.16 27.20 27.16 27.20 2.0K
15:49 27.20 27.26 27.20 27.26 2.9K
15:50 27.30 27.38 27.30 27.38 44.1K
15:51 27.36 27.44 27.32 27.40 122.8K
15:52 27.42 27.60 27.42 27.60 105.6K
15:53 27.60 27.60 27.56 27.56 4.7K
15:54 27.62 27.70 27.62 27.70 70.0K
15:55 27.80 27.86 27.74 27.74 88.5K
15:56 27.80 27.84 27.80 27.82 32.1K
15:57 27.94 27.98 27.92 27.96 126.3K
15:58 27.92 27.92 27.88 27.88 7.7K
15:59 27.90 27.98 27.90 27.98 3.6K
16:00 28.00 28.02 28.00 28.00 19.9K
16:01 28.02 28.02 28.00 28.00 4.0K
16:02 27.96 28.14 27.96 28.14 44.4K
16:03 28.08 28.08 28.06 28.06 2.0K
16:04 28.06 28.06 28.04 28.04 7.1K
16:05 28.00 28.02 27.98 27.98 10.7K
16:06 27.96 27.96 27.92 27.94 22.3K
16:07 27.94 28.00 27.94 28.00 19.5K
16:08 28.00 28.00 28.00 28.00 0.4K
16:09 28.00 28.00 27.90 27.90 28.0K
16:10 27.92 27.92 27.82 27.88 26.7K
16:11 27.84 27.84 27.78 27.78 15.4K
16:12 27.74 27.88 27.74 27.88 24.5K
16:13 27.88 27.88 27.84 27.84 1.9K
16:14 27.84 27.90 27.84 27.90 21.9K
16:15 27.88 27.88 27.88 27.88 27.7K
16:16 27.88 27.92 27.88 27.92 5.0K
16:17 27.92 27.92 27.88 27.88 1.1K
16:18 27.90 27.98 27.90 27.98 10.3K
16:19 28.00 28.00 27.98 28.00 7.4K
16:20 28.00 28.00 27.98 27.98 2.2K
16:21 28.00 28.00 28.00 28.00 1.1K
16:22 28.00 28.04 28.00 28.04 5.9K
16:23 28.00 28.08 28.00 28.08 20.6K
16:24 28.06 28.10 28.06 28.08 8.4K
16:25 28.08 28.08 28.02 28.02 12.0K
16:26 28.02 28.02 28.02 28.02 1.9K
16:27 27.82 27.82 27.82 27.82 239.7K
16:28 27.88 27.88 27.82 27.82 10.8K
16:29 27.78 27.96 27.78 27.96 353.1K
16:30 27.98 28.00 27.98 28.00 14.2K
16:31 28.00 28.02 27.96 27.98 16.8K
16:32 28.04 28.04 28.04 28.04 4.0K
16:33 28.12 28.14 28.12 28.14 16.7K
16:34 28.14 28.14 28.10 28.10 6.8K
16:35 28.10 28.10 28.06 28.06 18.3K
16:36 28.06 28.06 28.02 28.02 1.2K
16:37 28.00 28.00 27.96 28.00 12.0K
16:38 28.02 28.06 28.02 28.06 4.2K
16:39 28.12 28.26 28.12 28.26 15.8K
16:40 28.28 28.32 28.20 28.32 67.3K
16:41 28.42 28.44 28.42 28.44 7.7K
16:42 28.40 28.46 28.40 28.46 23.1K
16:43 28.48 28.48 28.40 28.40 17.2K
16:44 28.40 28.44 28.36 28.36 10.1K
16:45 28.36 28.36 28.32 28.34 19.3K
16:46 28.22 28.30 28.22 28.30 22.7K
16:47 28.28 28.32 28.28 28.30 6.6K
16:48 28.26 28.30 28.26 28.28 3.2K
16:49 28.30 28.30 28.30 28.30 2.3K
16:50 28.34 28.34 28.26 28.26 5.2K
16:52 28.34 28.38 28.34 28.38 10.1K
16:53 28.30 28.36 28.30 28.36 5.6K
16:54 28.34 28.36 28.34 28.34 3.3K
16:55 28.34 28.34 28.34 28.34 1.3K
16:56 28.38 28.38 28.38 28.38 5.2K
16:57 28.38 28.42 28.38 28.42 8.7K
16:58 28.34 28.34 28.34 28.34 0.1K
16:59 28.34 28.36 28.32 28.32 4.8K
17:00 28.32 28.38 28.32 28.38 4.3K
17:01 28.38 28.38 28.38 28.38 6.0K
17:02 28.38 28.38 28.36 28.36 8.0K
17:03 28.40 28.42 28.38 28.38 21.1K
17:04 28.38 28.42 28.38 28.42 4.5K
17:05 28.42 28.42 28.42 28.42 21.0K
17:06 28.42 28.42 28.36 28.36 5.0K
17:07 28.36 28.36 28.24 28.24 27.5K
17:08 28.26 28.30 28.26 28.26 23.6K
17:09 28.32 28.36 28.32 28.36 0.5K
17:11 28.32 28.32 28.32 28.32 1.1K
17:12 28.32 28.32 28.32 28.32 0.3K
17:13 28.24 28.24 28.24 28.24 2.5K
17:14 28.20 28.20 28.08 28.08 60.6K
17:15 28.10 28.16 28.06 28.16 38.9K
17:16 28.18 28.18 28.12 28.18 2.5K
17:17 28.22 28.22 28.16 28.18 3.6K
17:18 28.24 28.24 28.24 28.24 11.4K
17:21 28.16 28.16 28.16 28.16 0.1K
17:22 28.14 28.14 28.14 28.14 0.1K
17:23 28.10 28.10 28.10 28.10 0.1K
17:24 28.10 28.14 28.08 28.14 19.2K
17:26 28.10 28.10 28.08 28.08 22.5K
17:27 28.02 28.02 27.98 27.98 66.8K
17:28 27.94 27.96 27.88 27.88 28.1K
17:29 27.92 27.92 27.88 27.88 19.5K
17:30 27.94 27.96 27.94 27.96 9.6K
17:31 27.92 27.92 27.88 27.88 74.4K
17:32 27.92 27.92 27.88 27.92 2.7K
17:33 27.92 27.96 27.92 27.96 1.7K
17:34 28.00 28.00 28.00 28.00 1.0K
17:35 27.98 28.00 27.98 28.00 104.4K
17:36 27.98 28.00 27.96 27.96 4.8K
17:37 27.94 27.94 27.94 27.94 10.2K
17:38 27.90 27.90 27.90 27.90 6.5K
17:39 27.88 27.88 27.78 27.82 33.2K
17:40 27.78 27.82 27.78 27.80 5.3K
17:41 27.82 27.82 27.76 27.76 1.1K
17:42 27.78 27.78 27.68 27.68 54.2K
17:43 27.70 27.70 27.64 27.64 11.5K
17:44 27.62 27.62 27.58 27.58 4.4K
17:45 27.56 27.60 27.56 27.60 8.6K
17:46 27.60 27.60 27.60 27.60 6.9K
17:47 27.56 27.56 27.56 27.56 0.1K
17:48 27.60 27.62 27.60 27.62 20.8K
17:49 27.64 27.64 27.64 27.64 0.9K
17:50 27.64 27.66 27.64 27.64 29.2K
17:51 27.64 27.64 27.58 27.64 2.6K
17:52 27.52 27.52 27.52 27.52 11.9K
17:53 27.52 27.52 27.38 27.38 29.3K
17:55 27.46 27.48 27.34 27.48 32.0K
17:56 27.48 27.52 27.48 27.52 0.3K
17:57 27.56 27.56 27.52 27.52 7.6K
17:58 27.54 27.56 27.52 27.52 18.0K
17:59 27.52 27.52 27.52 27.52 0.1K
18:00 27.50 27.50 27.50 27.50 0.2K
18:01 27.50 27.50 27.48 27.48 18.4K
18:02 27.52 27.54 27.52 27.54 16.5K
18:03 27.58 27.60 27.58 27.60 14.6K
18:04 27.60 27.60 27.60 27.60 0.3K
18:05 27.60 27.60 27.60 27.60 5.9K
18:06 27.64 27.64 27.64 27.64 9.9K
18:07 27.66 27.66 27.66 27.66 54.4K
18:08 27.64 27.66 27.62 27.62 7.3K
18:09 27.62 27.62 27.62 27.62 3.3K
18:10 27.62 27.62 27.62 27.62 0.5K
18:11 27.64 27.66 27.64 27.66 6.2K
18:12 27.66 27.66 27.66 27.66 3.7K
18:16 27.66 27.66 27.64 27.64 33.9K
18:17 27.66 27.66 27.66 27.66 8.2K
18:18 27.66 27.66 27.66 27.66 62.5K
18:19 27.66 27.72 27.66 27.70 41.0K
18:20 27.70 27.70 27.70 27.70 2.4K
18:22 27.76 27.76 27.76 27.76 32.0K
18:23 27.76 27.78 27.76 27.78 1.2K
18:25 27.78 27.78 27.78 27.78 1.0K
18:26 27.80 27.80 27.80 27.80 6.7K
18:27 27.86 27.86 27.86 27.86 20.0K
18:28 27.80 27.80 27.80 27.80 0.2K
18:31 27.82 27.84 27.82 27.84 0.7K
18:32 27.80 27.80 27.80 27.80 9.9K
18:33 27.74 27.74 27.74 27.74 1.8K
18:34 27.80 27.80 27.80 27.80 1.8K
18:35 27.76 27.76 27.76 27.76 0.3K
18:36 27.72 27.72 27.66 27.66 20.9K
18:37 27.68 27.72 27.68 27.72 21.6K
18:38 27.74 27.74 27.74 27.74 0.6K
18:39 27.66 27.66 27.66 27.66 1.8K
18:45 27.64 27.64 27.64 27.64 10.6K
19:04 27.66 27.66 27.66 27.66 0.1K
19:05 27.70 27.72 27.70 27.72 13.1K
19:06 27.72 27.86 27.72 27.86 47.6K
19:07 27.80 27.86 27.80 27.86 1.4K
19:08 27.82 27.82 27.82 27.82 0.1K
19:09 27.82 27.82 27.76 27.76 2.6K
19:10 27.82 27.86 27.82 27.86 9.3K
19:11 27.90 27.90 27.90 27.90 158.7K
19:12 27.90 28.14 27.86 28.14 137.7K
19:13 28.08 28.10 28.02 28.10 49.0K
19:14 28.08 28.08 28.00 28.06 34.8K
19:15 27.98 28.06 27.98 28.06 16.8K
19:16 28.04 28.08 28.04 28.08 15.7K
19:17 28.08 28.08 28.06 28.08 7.0K
19:18 28.10 28.10 28.08 28.10 36.0K
19:19 28.08 28.08 28.08 28.08 0.1K
19:20 28.00 28.08 28.00 28.08 6.4K
19:21 28.10 28.10 28.10 28.10 25.0K
19:22 28.06 28.06 28.02 28.06 5.3K
19:23 28.06 28.10 28.06 28.10 1.0K
19:24 28.06 28.06 28.02 28.02 0.5K
19:25 28.06 28.06 27.98 27.98 11.1K
19:26 28.00 28.00 28.00 28.00 7.9K
19:27 28.00 28.06 28.00 28.06 1.2K
19:28 28.12 28.12 28.12 28.12 5.0K
19:30 28.12 28.12 28.06 28.10 18.4K
19:31 28.10 28.12 28.04 28.04 17.3K
19:32 28.08 28.08 28.08 28.08 2.0K
19:33 28.10 28.10 28.08 28.08 5.2K
19:35 28.08 28.08 28.08 28.08 30.3K
19:36 28.12 28.20 28.12 28.20 62.3K
19:37 28.20 28.32 28.20 28.28 164.3K
19:38 28.28 28.32 28.28 28.32 24.9K
19:39 28.32 28.44 28.32 28.44 21.2K
19:40 28.44 28.44 28.32 28.32 25.6K
19:41 28.30 28.30 28.24 28.24 17.6K
19:42 28.32 28.34 28.30 28.30 1.3K
19:43 28.30 28.30 28.22 28.22 25.1K
19:44 28.22 28.22 28.20 28.20 18.7K
19:45 28.22 28.30 28.22 28.30 2.4K
19:46 28.26 28.26 28.22 28.22 17.0K
19:47 28.22 28.24 28.20 28.20 32.2K
19:48 28.20 28.20 28.18 28.18 27.9K
19:49 28.16 28.16 28.16 28.16 5.0K
19:50 28.22 28.22 28.16 28.16 32.5K
19:52 28.16 28.16 28.16 28.16 14.6K
19:53 28.22 28.24 28.20 28.20 3.4K
19:54 28.24 28.24 28.22 28.22 3.8K
19:55 28.22 28.26 28.22 28.26 1.8K
19:56 28.26 28.30 28.26 28.30 10.6K
19:58 28.26 28.26 28.24 28.24 1.3K
19:59 28.30 28.30 28.26 28.26 13.3K
20:00 28.28 28.32 28.28 28.32 11.5K
20:01 28.32 28.32 28.32 28.32 1.4K
20:02 28.26 28.48 28.26 28.48 120.8K
20:03 28.44 28.46 28.36 28.46 10.8K
20:04 28.46 28.46 28.46 28.46 0.5K
20:05 28.46 28.46 28.44 28.44 16.2K
20:06 28.38 28.46 28.38 28.46 13.6K
20:07 28.38 28.40 28.38 28.38 6.7K
20:08 28.40 28.44 28.40 28.44 7.8K
20:10 28.28 28.28 28.28 28.28 12.4K
20:11 28.26 28.32 28.26 28.32 23.3K
20:12 28.28 28.28 28.24 28.24 17.3K
20:13 28.26 28.28 28.26 28.28 5.4K
20:14 27.96 28.12 27.96 28.10 259.6K
20:15 28.10 28.16 28.10 28.16 146.1K
20:16 28.24 28.24 28.18 28.20 5.5K
20:17 28.18 28.26 28.18 28.26 22.0K
20:18 28.42 28.42 28.26 28.26 186.9K
20:19 28.20 28.48 28.18 28.48 32.2K
20:20 28.46 28.48 28.42 28.48 16.1K
20:21 28.48 28.58 28.48 28.58 90.7K
20:22 28.60 28.70 28.60 28.70 203.9K
20:23 28.62 28.92 28.62 28.82 177.5K
20:24 28.88 29.04 28.88 28.94 102.5K
20:25 28.98 29.00 28.96 29.00 62.2K
20:26 28.92 29.00 28.86 29.00 273.5K
20:27 28.96 29.06 28.86 29.06 101.0K
20:28 29.12 29.12 28.90 28.90 102.0K
20:29 28.86 29.04 28.86 29.02 108.0K
20:30 29.12 29.12 28.88 28.96 198.4K
20:31 28.92 29.10 28.88 29.10 23.9K
20:32 29.20 29.22 29.14 29.22 98.0K
20:33 29.34 29.44 29.34 29.44 152.8K
20:34 29.44 29.48 29.36 29.48 136.9K
20:35 29.48 29.48 29.22 29.30 33.2K
20:36 29.28 29.30 29.12 29.14 107.0K
20:37 29.00 29.10 29.00 29.06 76.6K
20:38 29.04 29.04 28.96 29.00 45.8K
20:39 29.00 29.00 28.92 28.92 15.9K
20:40 28.92 29.16 28.92 29.04 170.5K
20:41 29.06 29.08 29.00 29.00 80.2K
20:42 28.98 28.98 28.94 28.94 16.4K
20:43 28.96 28.96 28.96 28.96 8.0K
20:44 28.94 28.94 28.94 28.94 15.7K
20:45 29.00 29.00 28.92 28.94 49.7K
20:46 28.94 29.00 28.94 28.96 102.0K
20:47 28.98 29.20 28.96 29.18 130.1K
20:48 29.18 29.22 29.18 29.18 11.3K
20:49 29.22 29.34 29.02 29.08 203.3K
20:50 29.08 29.20 29.08 29.08 26.4K
20:51 29.16 29.38 29.16 29.38 130.4K
20:52 29.34 29.48 29.34 29.48 88.4K
20:53 29.44 29.52 29.32 29.52 214.9K
20:54 29.58 29.74 29.46 29.72 150.1K
20:55 29.72 29.74 29.68 29.70 48.6K
20:56 29.70 29.74 29.70 29.74 84.8K
20:57 29.78 29.92 29.78 29.92 99.5K
20:58 29.96 30.24 29.96 30.20 183.2K
20:59 30.20 30.20 30.20 30.20 31.3K
21:00 30.20 30.20 30.08 30.20 82.1K
21:01 30.16 30.30 30.16 30.30 64.6K
21:02 30.24 30.24 30.14 30.22 34.0K
21:03 30.16 30.28 30.16 30.24 39.3K
21:04 30.20 30.20 30.12 30.18 8.1K
21:05 30.00 30.06 29.98 29.98 122.4K
21:06 30.00 30.00 29.88 29.88 40.8K
21:07 29.90 29.90 29.80 29.80 54.5K
21:08 29.72 29.86 29.72 29.86 32.2K
21:09 29.80 29.80 29.68 29.68 26.9K
21:10 29.64 29.68 29.64 29.68 11.1K
21:11 29.70 29.70 29.62 29.68 12.0K
21:12 29.68 29.68 29.64 29.64 2.2K
21:13 29.68 29.80 29.68 29.80 33.7K
21:14 29.80 29.80 29.78 29.78 58.3K
21:15 29.78 29.78 29.76 29.76 8.9K
21:16 29.76 29.88 29.76 29.80 28.6K
21:17 29.80 29.80 29.76 29.76 5.0K
21:18 29.76 29.88 29.74 29.88 25.8K
21:19 29.84 29.84 29.80 29.80 4.8K
21:20 29.78 29.82 29.78 29.82 2.8K
21:21 29.80 29.84 29.80 29.80 7.7K
21:22 29.80 29.80 29.80 29.80 7.0K
21:23 29.78 29.78 29.72 29.72 24.8K
21:24 29.70 29.70 29.54 29.60 67.9K
21:25 29.58 29.64 29.56 29.64 8.0K
21:26 29.68 29.68 29.64 29.64 5.9K
21:27 29.58 29.64 29.58 29.64 4.4K
21:28 29.68 29.70 29.62 29.62 13.3K
21:29 29.62 29.62 29.62 29.62 3.6K
21:30 29.52 29.70 29.48 29.70 125.1K
21:31 29.64 29.64 29.60 29.60 4.5K
21:32 29.58 29.68 29.48 29.48 70.8K
21:33 29.46 29.46 29.30 29.32 33.6K
21:34 29.34 29.46 29.34 29.42 9.0K
21:35 29.54 29.54 29.50 29.50 56.1K
21:36 29.50 29.54 29.50 29.54 0.8K
21:37 29.58 29.60 29.58 29.60 10.2K
21:38 29.58 29.66 29.58 29.60 10.8K
21:39 29.56 29.56 29.50 29.50 20.8K
21:40 29.56 29.56 29.56 29.56 2.3K
21:41 29.58 29.60 29.58 29.60 5.1K
21:42 29.62 29.98 29.62 29.82 57.0K
21:43 29.74 29.76 29.70 29.70 7.3K
21:44 29.66 29.70 29.66 29.70 26.4K
21:45 29.70 29.70 29.70 29.70 3.3K
21:46 29.68 29.68 29.60 29.60 1.4K
21:47 29.60 29.60 29.60 29.60 5.9K
21:48 29.64 29.64 29.64 29.64 19.2K
21:49 29.64 29.98 29.64 29.70 105.3K
21:50 29.70 29.78 29.70 29.76 13.2K
21:51 29.76 29.76 29.70 29.70 6.6K
21:52 29.68 29.68 29.64 29.64 3.3K
21:53 29.64 29.64 29.64 29.64 6.3K
21:54 29.62 29.62 29.62 29.62 3.1K
21:55 29.48 29.48 29.42 29.42 152.3K
21:56 29.44 29.52 29.44 29.52 17.3K
21:57 29.40 29.42 29.40 29.40 24.2K
21:58 29.40 29.40 29.36 29.36 8.5K
21:59 29.34 29.42 29.32 29.32 3.8K
22:00 29.30 29.32 29.28 29.28 18.3K
22:01 29.28 29.36 29.28 29.36 22.5K
22:02 29.30 29.66 29.30 29.46 89.3K
22:03 29.46 29.50 29.42 29.42 18.4K
22:04 29.54 29.54 29.54 29.54 4.4K
22:05 29.48 29.48 29.48 29.48 0.5K
22:08 29.52 29.52 29.52 29.52 0.2K
22:09 29.44 29.44 29.44 29.44 7.0K
22:10 29.50 29.50 29.40 29.40 4.1K
22:11 29.42 29.44 29.42 29.44 1.2K
22:12 29.54 29.54 29.48 29.48 1.1K
22:13 29.50 29.58 29.50 29.58 5.0K
22:14 29.60 29.60 29.56 29.60 5.5K
22:15 29.62 29.62 29.50 29.50 8.8K
22:16 29.54 29.54 29.54 29.54 0.2K
22:19 29.54 29.54 29.54 29.54 2.0K
22:20 29.58 29.60 29.58 29.60 3.7K
22:21 29.62 29.62 29.62 29.62 8.1K
22:22 29.70 29.70 29.70 29.70 7.2K
22:23 29.70 29.74 29.70 29.74 6.2K
22:24 29.74 29.76 29.74 29.76 18.6K
22:25 29.76 29.78 29.74 29.78 3.1K
22:26 29.80 29.96 29.80 29.96 115.1K
22:27 29.90 29.96 29.90 29.90 17.2K
22:28 29.90 29.90 29.90 29.90 2.3K
22:29 29.90 29.98 29.90 29.98 8.4K
22:30 29.94 29.94 29.88 29.88 2.4K
22:31 29.94 29.94 29.84 29.88 17.1K
22:32 29.92 29.94 29.92 29.94 5.2K
22:33 29.94 29.94 29.86 29.86 16.1K
22:34 29.86 29.86 29.82 29.82 4.1K
22:35 29.82 29.82 29.78 29.78 6.5K
22:36 29.86 29.86 29.86 29.86 14.9K
22:37 29.72 29.72 29.70 29.70 4.4K
22:38 29.58 29.66 29.56 29.66 59.9K
22:39 29.58 29.70 29.58 29.70 3.2K
22:40 29.70 29.70 29.70 29.70 6.0K
22:41 29.68 29.70 29.68 29.70 5.7K
22:42 29.74 29.74 29.72 29.72 5.7K
22:43 29.72 29.72 29.72 29.72 0.1K
22:44 29.70 29.70 29.70 29.70 1.8K
22:45 29.72 29.72 29.72 29.72 1.2K
22:46 29.72 29.72 29.72 29.72 4.1K
22:47 29.76 29.76 29.76 29.76 0.1K
22:48 29.82 29.84 29.82 29.84 10.2K
22:49 29.92 30.02 29.92 30.02 71.9K
22:50 29.98 30.06 29.98 30.06 17.2K
22:51 30.06 30.10 29.98 29.98 5.8K
22:52 30.06 30.06 29.96 29.96 1.3K
22:54 30.04 30.04 30.04 30.04 0.4K
22:55 30.06 30.10 30.06 30.10 31.0K
22:56 30.10 30.10 30.04 30.04 3.0K
22:57 30.02 30.02 30.00 30.00 4.2K
22:58 30.00 30.06 29.92 29.92 56.1K
22:59 30.00 30.00 30.00 30.00 10.4K
23:00 29.98 29.98 29.98 29.98 1.5K
23:02 29.98 29.98 29.98 29.98 0.2K
23:03 29.98 30.00 29.98 30.00 15.0K
23:04 30.02 30.12 30.02 30.10 58.4K
23:05 30.14 30.14 30.10 30.10 21.5K
23:06 30.16 30.16 30.16 30.16 11.0K
23:07 30.16 30.16 30.16 30.16 2.6K
23:08 30.16 30.16 30.12 30.12 1.5K
23:09 30.12 30.12 30.12 30.12 0.2K
23:10 30.16 30.16 30.06 30.06 7.1K
23:11 30.14 30.14 30.14 30.14 0.2K
23:12 30.16 30.16 30.16 30.16 11.8K
23:13 30.18 30.18 30.14 30.14 9.1K
23:14 30.14 30.18 30.14 30.16 7.8K
23:15 30.14 30.14 30.12 30.14 17.4K
23:16 30.14 30.16 30.14 30.14 3.2K
23:17 30.12 30.14 30.12 30.14 9.0K
23:18 30.14 30.14 30.14 30.14 8.9K
23:19 30.16 30.16 30.16 30.16 14.0K
23:20 30.16 30.22 30.16 30.20 225.1K
23:21 30.18 30.24 30.18 30.24 9.5K
23:22 30.26 30.28 30.24 30.28 27.5K
23:23 30.28 30.30 30.26 30.30 5.4K
23:24 30.30 30.32 30.28 30.28 39.6K
23:25 30.32 30.36 30.32 30.32 118.6K
23:26 30.36 30.38 30.34 30.34 51.8K
23:27 30.36 30.36 30.36 30.36 4.4K
23:28 30.34 30.38 30.32 30.38 72.6K
23:29 30.38 30.40 30.38 30.40 35.5K
23:30 30.38 30.40 30.38 30.40 23.8K
23:31 30.40 30.40 30.40 30.40 3.4K
23:32 30.38 30.40 30.38 30.40 33.4K
23:33 30.40 30.40 30.38 30.38 16.5K
23:34 30.40 30.40 30.40 30.40 21.6K
23:35 30.40 30.40 30.40 30.40 306.6K
23:36 30.40 30.40 30.30 30.40 22.9K
23:37 30.40 30.40 30.40 30.40 31.4K
23:38 30.36 30.40 30.32 30.40 43.3K
23:39 30.40 30.40 30.32 30.40 8.2K
23:40 30.40 30.40 30.40 30.40 6.9K
23:41 30.40 30.40 30.40 30.40 16.6K
23:42 30.40 30.40 30.32 30.32 15.9K
23:43 30.40 30.40 30.40 30.40 5.8K
23:44 30.40 30.40 30.40 30.40 5.9K
23:45 30.40 30.40 30.40 30.40 4.3K
23:46 30.32 30.40 30.32 30.40 26.6K
23:48 30.40 30.40 30.40 30.40 3.8K
23:49 30.40 30.40 30.36 30.40 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available