Yakovlev

IRKT
🏛️ russian-federation →
22.26
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 32.72 32.72 32.72 32.72 6.1K
07:00 32.80 32.92 32.80 32.92 94.4K
07:01 32.94 32.94 32.80 32.80 48.6K
07:02 32.82 32.92 32.82 32.82 37.0K
07:03 32.82 32.90 32.74 32.90 61.1K
07:04 33.06 33.10 33.02 33.06 180.8K
07:05 33.04 33.08 32.88 33.02 143.4K
07:06 33.02 33.10 33.02 33.10 38.2K
07:07 33.16 33.40 33.16 33.34 119.9K
07:08 33.22 33.34 33.12 33.26 65.0K
07:09 33.36 33.36 33.20 33.20 76.6K
07:10 33.18 33.20 33.18 33.20 15.5K
07:11 33.20 33.24 33.20 33.24 7.5K
07:12 33.30 33.30 33.28 33.30 6.2K
07:13 33.30 33.30 33.28 33.28 9.0K
07:14 33.24 33.28 33.24 33.28 9.7K
07:15 33.14 33.14 33.10 33.14 68.8K
07:16 33.14 33.14 33.10 33.10 10.3K
07:17 33.08 33.14 33.08 33.14 12.5K
07:18 33.08 33.16 33.08 33.14 5.0K
07:19 33.08 33.18 33.08 33.18 3.2K
07:20 33.18 33.18 33.16 33.16 23.1K
07:21 33.20 33.22 33.12 33.12 28.3K
07:22 33.14 33.14 33.14 33.14 0.2K
07:23 33.20 33.34 33.20 33.30 69.7K
07:24 33.24 33.32 33.24 33.32 29.1K
07:25 33.36 33.46 33.36 33.44 92.5K
07:26 33.44 33.44 33.36 33.44 26.6K
07:27 33.42 33.60 33.42 33.60 99.6K
07:28 33.58 33.58 33.58 33.58 8.8K
07:29 33.58 33.72 33.58 33.72 40.2K
07:30 33.72 33.76 33.70 33.76 45.8K
07:31 33.76 33.76 33.70 33.74 59.1K
07:32 33.76 33.86 33.76 33.80 31.6K
07:33 33.86 33.90 33.86 33.90 55.7K
07:34 34.18 34.36 34.18 34.36 267.4K
07:35 34.34 34.34 34.04 34.04 263.0K
07:36 34.04 34.20 34.04 34.18 60.7K
07:37 34.10 34.10 34.02 34.08 30.3K
07:38 34.06 34.12 34.06 34.08 15.8K
07:39 34.14 34.14 34.14 34.14 1.5K
07:40 34.14 34.18 34.14 34.18 50.2K
07:41 34.24 34.34 34.24 34.26 74.2K
07:42 34.14 34.26 34.14 34.24 72.4K
07:43 34.20 34.22 34.20 34.20 21.4K
07:44 34.20 34.40 34.20 34.38 81.9K
07:45 34.24 34.36 34.24 34.36 60.6K
07:46 34.30 34.32 34.24 34.32 86.4K
07:47 34.32 34.32 34.30 34.30 2.4K
07:48 34.28 34.28 34.14 34.24 80.6K
07:49 34.18 34.22 34.18 34.18 9.2K
07:50 34.18 34.18 34.18 34.18 8.9K
07:51 34.14 34.20 34.14 34.20 21.2K
07:52 34.22 34.22 34.10 34.12 92.1K
07:53 34.12 34.14 34.10 34.10 27.6K
07:54 34.10 34.10 34.10 34.10 46.4K
07:55 34.12 34.20 34.08 34.20 48.0K
07:56 34.20 34.22 34.20 34.20 35.2K
07:57 34.14 34.14 34.14 34.14 6.0K
07:58 34.16 34.16 34.12 34.12 9.9K
07:59 34.14 34.16 34.14 34.16 19.8K
08:00 34.16 34.22 34.16 34.22 30.9K
08:01 34.22 34.24 34.22 34.24 2.6K
08:02 34.24 34.24 34.20 34.20 33.8K
08:03 34.18 34.18 34.14 34.14 27.1K
08:04 34.14 34.14 34.10 34.10 11.5K
08:05 34.02 34.08 34.02 34.04 31.3K
08:06 34.04 34.10 34.04 34.10 4.1K
08:07 34.04 34.04 33.96 34.00 74.6K
08:08 34.00 34.08 33.90 34.08 45.9K
08:09 34.02 34.06 33.98 34.06 5.2K
08:10 34.00 34.00 33.92 33.92 19.6K
08:11 33.90 33.94 33.90 33.90 100.9K
08:12 33.90 33.90 33.80 33.82 29.9K
08:13 33.88 33.88 33.70 33.70 57.5K
08:14 33.68 33.68 33.66 33.66 29.9K
08:15 33.66 33.76 33.58 33.64 111.9K
08:16 33.64 33.70 33.64 33.66 1.9K
08:17 33.68 33.68 33.66 33.66 5.0K
08:18 33.60 33.66 33.60 33.62 5.2K
08:19 33.62 33.62 33.56 33.58 25.6K
08:20 33.56 33.62 33.56 33.62 83.0K
08:21 33.74 33.74 33.66 33.66 23.5K
08:22 33.66 33.74 33.66 33.74 27.8K
08:23 33.70 33.72 33.70 33.70 13.0K
08:24 33.72 33.72 33.68 33.68 2.3K
08:25 33.78 33.84 33.78 33.84 50.9K
08:26 33.86 33.86 33.86 33.86 3.1K
08:27 33.86 33.88 33.86 33.86 14.4K
08:28 33.90 33.94 33.90 33.90 20.5K
08:29 33.98 33.98 33.90 33.90 37.4K
08:30 33.90 34.08 33.90 34.00 116.8K
08:31 34.00 34.00 33.92 33.94 12.0K
08:32 33.92 33.92 33.86 33.86 24.6K
08:33 33.88 33.88 33.84 33.86 5.4K
08:34 33.84 33.88 33.84 33.88 20.2K
08:35 33.86 33.96 33.86 33.90 13.9K
08:36 33.90 33.90 33.90 33.90 2.0K
08:37 33.90 33.92 33.90 33.92 15.2K
08:38 34.04 34.04 34.04 34.04 22.0K
08:39 34.04 34.06 33.96 34.06 6.1K
08:40 33.96 33.96 33.92 33.96 21.5K
08:41 33.92 33.92 33.90 33.90 8.5K
08:42 33.94 33.94 33.94 33.94 9.2K
08:43 33.96 33.98 33.92 33.98 56.8K
08:44 33.98 33.98 33.98 33.98 1.7K
08:45 34.00 34.00 33.98 33.98 6.6K
08:46 33.98 33.98 33.98 33.98 8.4K
08:47 34.00 34.00 33.98 33.98 7.5K
08:48 33.98 33.98 33.98 33.98 32.2K
08:49 33.90 33.90 33.78 33.78 72.0K
08:50 33.78 33.80 33.78 33.80 8.2K
08:51 33.82 33.82 33.82 33.82 0.2K
08:52 33.82 33.82 33.82 33.82 1.9K
08:53 33.80 33.80 33.70 33.70 63.5K
08:54 33.66 33.68 33.62 33.62 58.3K
08:55 33.60 33.70 33.60 33.70 10.4K
08:56 33.74 33.74 33.68 33.68 3.5K
08:57 33.68 33.76 33.62 33.76 55.1K
08:58 33.72 33.72 33.60 33.60 44.8K
08:59 33.56 33.66 33.56 33.58 13.1K
09:00 33.66 33.66 33.58 33.60 25.6K
09:01 33.50 33.58 33.48 33.58 152.0K
09:02 33.50 33.50 33.42 33.42 54.6K
09:03 33.48 33.48 33.40 33.42 43.5K
09:04 33.40 33.40 33.34 33.34 121.1K
09:05 33.42 33.56 33.42 33.56 140.8K
09:06 33.50 33.58 33.50 33.56 34.6K
09:07 33.56 33.56 33.50 33.54 51.3K
09:08 33.54 33.54 33.54 33.54 1.2K
09:09 33.54 33.54 33.48 33.50 4.1K
09:10 33.46 33.50 33.42 33.42 24.6K
09:11 33.44 33.46 33.44 33.44 3.2K
09:12 33.44 33.44 33.42 33.42 48.5K
09:13 33.42 33.44 33.42 33.44 76.3K
09:14 33.32 33.32 33.26 33.26 71.7K
09:15 33.26 33.26 33.22 33.26 32.8K
09:16 33.20 33.20 33.14 33.18 87.6K
09:17 33.28 33.32 33.28 33.30 48.4K
09:18 33.26 33.32 33.26 33.26 3.9K
09:19 33.20 33.22 33.16 33.16 12.2K
09:20 33.14 33.18 33.14 33.18 14.4K
09:21 33.16 33.20 33.16 33.18 15.5K
09:22 33.18 33.20 33.18 33.18 3.2K
09:23 33.22 33.28 33.18 33.18 20.9K
09:24 33.16 33.22 33.14 33.22 18.5K
09:25 33.24 33.28 33.24 33.28 10.9K
09:26 33.28 33.28 33.22 33.24 20.4K
09:27 33.24 33.30 33.24 33.30 14.2K
09:28 33.32 33.32 33.28 33.28 29.8K
09:29 33.30 33.30 33.30 33.30 1.0K
09:30 33.28 33.28 33.28 33.28 10.7K
09:31 33.24 33.26 33.24 33.26 0.5K
09:32 33.24 33.24 33.24 33.24 4.7K
09:33 33.24 33.32 33.24 33.32 25.4K
09:34 33.34 33.34 33.24 33.24 21.5K
09:35 33.22 33.24 33.22 33.24 3.8K
09:36 33.24 33.24 33.24 33.24 24.6K
09:37 33.32 33.34 33.32 33.34 12.6K
09:38 33.34 33.36 33.34 33.36 13.3K
09:39 33.36 33.40 33.36 33.40 13.3K
09:40 33.38 33.40 33.36 33.36 26.1K
09:41 33.36 33.38 33.36 33.36 4.9K
09:42 33.36 33.42 33.36 33.42 33.8K
09:43 33.42 33.42 33.38 33.38 10.1K
09:44 33.36 33.36 33.34 33.34 6.1K
09:45 33.34 33.34 33.30 33.32 7.1K
09:46 33.28 33.28 33.26 33.26 0.5K
09:47 33.28 33.30 33.28 33.30 11.4K
09:48 33.30 33.32 33.24 33.32 13.3K
09:49 33.20 33.20 33.12 33.16 150.3K
09:50 33.16 33.16 33.14 33.16 9.4K
09:51 33.16 33.22 33.14 33.14 8.7K
09:52 33.12 33.26 33.12 33.24 14.1K
09:53 33.14 33.16 33.14 33.16 2.1K
09:54 33.16 33.26 33.12 33.14 7.4K
09:55 33.12 33.28 33.12 33.20 14.9K
09:56 33.20 33.22 33.16 33.16 9.0K
09:57 33.16 33.16 33.16 33.16 1.5K
09:58 33.22 33.22 33.22 33.22 9.1K
10:00 33.12 33.12 33.12 33.12 17.5K
10:01 33.16 33.16 33.02 33.02 55.2K
10:02 33.02 33.16 33.02 33.16 12.2K
10:03 33.08 33.08 33.02 33.04 163.7K
10:04 32.96 33.10 32.96 33.10 32.2K
10:05 33.10 33.20 33.10 33.16 30.3K
10:06 33.16 33.16 33.06 33.06 5.4K
10:07 33.06 33.12 33.06 33.06 4.5K
10:08 33.00 33.00 32.96 32.96 25.0K
10:09 33.04 33.04 32.96 32.96 21.6K
10:10 32.94 32.94 32.90 32.92 43.5K
10:11 32.92 32.92 32.92 32.92 18.6K
10:12 32.92 32.92 32.86 32.86 43.5K
10:13 32.82 32.88 32.82 32.82 98.1K
10:14 32.90 32.92 32.84 32.92 5.5K
10:15 32.90 32.90 32.90 32.90 0.9K
10:16 32.82 32.82 32.76 32.82 33.7K
10:17 32.82 32.82 32.74 32.74 13.6K
10:18 32.72 32.74 32.72 32.74 9.0K
10:19 32.74 32.74 32.60 32.64 75.5K
10:20 32.66 32.66 32.58 32.64 43.3K
10:21 32.68 32.76 32.68 32.72 38.7K
10:22 32.74 32.74 32.66 32.66 4.1K
10:23 32.64 32.64 32.64 32.64 11.9K
10:24 32.66 32.66 32.66 32.66 7.2K
10:25 32.66 32.66 32.54 32.54 40.2K
10:26 32.56 32.68 32.56 32.66 13.3K
10:27 32.66 32.66 32.62 32.66 14.0K
10:28 32.70 32.70 32.68 32.70 16.8K
10:29 32.70 32.70 32.60 32.66 9.9K
10:30 32.68 32.80 32.68 32.80 56.5K
10:31 32.82 32.88 32.80 32.86 24.8K
10:32 32.86 32.88 32.80 32.88 36.9K
10:33 32.86 32.86 32.80 32.80 6.5K
10:34 32.80 32.80 32.80 32.80 5.0K
10:35 32.80 32.80 32.70 32.74 9.0K
10:36 32.76 32.84 32.70 32.84 18.7K
10:37 32.84 32.84 32.78 32.78 2.4K
10:38 32.76 32.82 32.76 32.76 2.7K
10:39 32.74 32.76 32.74 32.76 2.2K
10:40 32.80 32.80 32.80 32.80 0.1K
10:41 32.86 32.90 32.76 32.90 26.6K
10:42 32.90 32.90 32.78 32.78 10.0K
10:43 32.78 32.82 32.78 32.78 6.4K
10:44 32.78 32.80 32.76 32.76 25.8K
10:45 32.74 32.74 32.74 32.74 9.8K
10:46 32.70 32.70 32.66 32.68 16.4K
10:47 32.62 32.70 32.62 32.66 4.6K
10:48 32.62 32.68 32.54 32.68 25.2K
10:49 32.70 32.70 32.50 32.54 173.1K
10:50 32.54 32.58 32.54 32.58 30.6K
10:51 32.62 32.62 32.54 32.54 31.6K
10:52 32.54 32.64 32.54 32.64 21.7K
10:53 32.64 32.72 32.64 32.72 40.9K
10:54 32.72 32.72 32.66 32.70 6.8K
10:55 32.64 32.68 32.62 32.68 9.4K
10:56 32.66 32.66 32.66 32.66 0.2K
10:57 32.68 32.70 32.68 32.70 7.6K
10:58 32.72 32.76 32.72 32.76 12.5K
10:59 32.76 32.80 32.76 32.80 1.5K
11:00 32.82 32.92 32.78 32.92 189.2K
11:01 32.92 32.92 32.92 32.92 14.3K
11:02 32.84 32.94 32.84 32.94 17.1K
11:03 32.90 32.90 32.88 32.88 3.1K
11:04 32.86 32.92 32.86 32.92 12.3K
11:05 32.92 32.92 32.92 32.92 6.9K
11:06 32.90 32.90 32.86 32.86 24.7K
11:07 32.86 32.88 32.86 32.88 1.9K
11:08 32.96 32.96 32.96 32.96 14.9K
11:09 32.94 32.94 32.92 32.94 12.4K
11:10 32.94 32.94 32.92 32.92 5.5K
11:11 32.90 33.00 32.90 33.00 74.8K
11:12 33.00 33.00 33.00 33.00 4.3K
11:13 33.00 33.08 33.00 33.08 53.9K
11:14 33.16 33.18 33.10 33.14 103.3K
11:15 33.14 33.16 33.12 33.16 33.2K
11:16 33.18 33.18 33.14 33.14 18.8K
11:17 33.16 33.16 33.16 33.16 0.6K
11:18 33.14 33.14 33.08 33.08 36.0K
11:19 33.04 33.08 33.00 33.00 47.6K
11:20 33.04 33.04 32.98 33.00 7.7K
11:21 32.98 33.06 32.98 33.00 31.3K
11:22 33.00 33.00 32.98 32.98 3.5K
11:23 32.98 33.00 32.98 33.00 1.9K
11:24 32.98 32.98 32.98 32.98 9.3K
11:25 32.98 33.02 32.98 33.02 29.2K
11:26 33.04 33.10 33.00 33.10 62.7K
11:27 33.12 33.18 33.12 33.16 40.1K
11:28 33.12 33.12 33.06 33.10 19.5K
11:29 33.10 33.12 33.10 33.12 1.6K
11:30 33.06 33.10 33.06 33.10 0.6K
11:31 33.08 33.08 33.00 33.00 17.7K
11:32 33.00 33.00 32.96 32.96 31.0K
11:33 32.96 32.96 32.94 32.94 84.0K
11:34 32.94 32.94 32.94 32.94 1.9K
11:35 32.90 32.90 32.88 32.88 35.0K
11:36 32.90 32.92 32.90 32.92 0.8K
11:37 32.92 32.98 32.92 32.98 16.4K
11:38 33.00 33.08 33.00 33.08 158.5K
11:39 33.06 33.06 33.04 33.04 13.8K
11:40 33.02 33.02 33.00 33.02 26.4K
11:41 33.04 33.08 33.04 33.08 3.9K
11:43 33.08 33.10 33.08 33.10 3.1K
11:44 33.12 33.14 33.12 33.14 9.5K
11:45 33.14 33.14 33.14 33.14 7.0K
11:46 33.14 33.16 33.14 33.16 3.5K
11:47 33.18 33.18 33.18 33.18 17.3K
11:48 33.18 33.20 33.18 33.20 19.3K
11:49 33.16 33.22 33.16 33.22 38.1K
11:50 33.22 33.22 33.20 33.20 1.0K
11:51 33.22 33.22 33.22 33.22 36.8K
11:52 33.22 33.22 33.22 33.22 5.6K
11:53 33.22 33.22 33.22 33.22 67.6K
11:54 33.14 33.20 33.14 33.20 7.2K
11:56 33.14 33.14 33.14 33.14 0.4K
11:57 33.14 33.14 33.14 33.14 1.1K
11:58 33.10 33.10 33.08 33.08 14.7K
11:59 33.10 33.18 33.10 33.18 2.2K
12:01 33.10 33.10 33.10 33.10 0.1K
12:02 33.14 33.14 33.14 33.14 0.6K
12:03 33.18 33.22 33.18 33.22 15.7K
12:04 33.22 33.22 33.22 33.22 10.0K
12:05 33.22 33.22 33.22 33.22 0.3K
12:06 33.22 33.24 33.22 33.24 9.8K
12:07 33.24 33.30 33.24 33.30 32.2K
12:08 33.30 33.38 33.30 33.38 52.4K
12:09 33.32 33.36 33.32 33.36 6.7K
12:10 33.38 33.40 33.38 33.40 34.8K
12:11 33.40 33.40 33.40 33.40 1.2K
12:12 33.38 33.40 33.38 33.40 6.1K
12:13 33.44 33.44 33.40 33.40 25.7K
12:14 33.38 33.38 33.36 33.36 18.6K
12:15 33.28 33.34 33.28 33.34 17.5K
12:17 33.30 33.32 33.30 33.32 8.1K
12:18 33.30 33.30 33.30 33.30 2.0K
12:19 33.34 33.38 33.34 33.38 37.1K
12:20 33.36 33.36 33.32 33.32 0.6K
12:21 33.32 33.42 33.32 33.42 35.8K
12:22 33.42 33.42 33.42 33.42 3.6K
12:23 33.46 33.46 33.40 33.40 20.9K
12:24 33.40 33.40 33.40 33.40 1.4K
12:25 33.40 33.40 33.36 33.36 14.7K
12:27 33.32 33.32 33.30 33.30 24.2K
12:28 33.30 33.30 33.30 33.30 1.6K
12:30 33.28 33.28 33.18 33.22 30.9K
12:31 33.16 33.18 33.16 33.18 0.9K
12:32 33.16 33.16 32.96 32.96 183.2K
12:33 33.02 33.02 32.98 32.98 4.9K
12:34 32.98 33.04 32.96 33.04 38.9K
12:35 32.92 32.92 32.92 32.92 11.9K
12:36 32.84 32.94 32.84 32.94 35.7K
12:37 32.98 33.00 32.98 33.00 8.4K
12:38 33.00 33.00 33.00 33.00 3.5K
12:39 33.00 33.04 33.00 33.04 4.0K
12:40 33.06 33.06 33.06 33.06 1.3K
12:41 33.06 33.08 33.06 33.08 1.4K
12:42 33.06 33.06 33.06 33.06 8.3K
12:43 33.04 33.04 33.04 33.04 0.3K
12:44 33.04 33.06 33.04 33.06 0.3K
12:45 33.06 33.12 33.06 33.12 0.9K
12:46 33.04 33.04 33.04 33.04 3.3K
12:47 33.06 33.06 33.06 33.06 0.1K
12:49 33.06 33.06 33.06 33.06 0.1K
12:50 33.06 33.06 33.06 33.06 1.5K
12:51 33.08 33.10 33.08 33.10 1.7K
12:52 33.12 33.12 33.10 33.10 0.5K
12:53 33.08 33.12 33.08 33.12 18.2K
12:54 33.16 33.16 33.10 33.10 1.4K
12:55 33.10 33.10 33.10 33.10 0.7K
12:56 33.08 33.10 33.08 33.10 2.8K
12:57 33.12 33.12 33.12 33.12 1.0K
12:58 33.16 33.16 33.16 33.16 6.2K
12:59 33.12 33.12 33.12 33.12 2.0K
13:01 33.16 33.20 33.12 33.20 20.7K
13:02 33.14 33.18 33.14 33.18 14.1K
13:03 33.20 33.20 33.14 33.18 23.7K
13:04 33.20 33.20 33.16 33.16 5.7K
13:05 33.14 33.22 33.14 33.22 58.7K
13:06 33.20 33.20 33.20 33.20 5.2K
13:08 33.24 33.26 33.24 33.26 1.2K
13:09 33.28 33.28 33.28 33.28 0.6K
13:10 33.22 33.22 33.22 33.22 6.5K
13:11 33.30 33.30 33.30 33.30 7.6K
13:12 33.28 33.28 33.28 33.28 0.1K
13:13 33.28 33.28 33.28 33.28 28.8K
13:14 33.28 33.28 33.28 33.28 3.0K
13:15 33.24 33.24 33.24 33.24 20.0K
13:17 33.24 33.24 33.24 33.24 0.5K
13:18 33.26 33.26 33.26 33.26 0.2K
13:19 33.26 33.26 33.26 33.26 2.6K
13:21 33.24 33.24 33.24 33.24 4.3K
13:22 33.24 33.24 33.24 33.24 0.6K
13:23 33.28 33.28 33.28 33.28 0.1K
13:24 33.24 33.24 33.24 33.24 1.2K
13:25 33.28 33.28 33.28 33.28 0.1K
13:26 33.28 33.28 33.28 33.28 1.9K
13:27 33.34 33.42 33.34 33.42 25.2K
13:28 33.36 33.40 33.36 33.40 3.7K
13:29 33.42 33.42 33.42 33.42 12.5K
13:30 33.40 33.46 33.40 33.46 33.6K
13:31 33.42 33.48 33.42 33.48 1.2K
13:32 33.42 33.44 33.42 33.44 3.0K
13:33 33.42 33.44 33.42 33.44 0.4K
13:34 33.44 33.44 33.42 33.44 3.2K
13:35 33.44 33.46 33.44 33.46 9.1K
13:36 33.48 33.48 33.48 33.48 11.9K
13:37 33.48 33.48 33.48 33.48 17.8K
13:38 33.50 33.64 33.50 33.64 88.1K
13:39 33.66 33.68 33.60 33.68 43.3K
13:40 33.64 33.70 33.62 33.62 54.5K
13:41 33.66 33.66 33.52 33.52 49.5K
13:42 33.52 33.58 33.52 33.58 11.4K
13:43 33.58 33.60 33.58 33.60 10.1K
13:44 33.48 33.56 33.48 33.56 35.1K
13:45 33.52 33.52 33.52 33.52 0.9K
13:47 33.52 33.52 33.46 33.46 9.6K
13:48 33.48 33.50 33.48 33.50 1.0K
13:49 33.50 33.50 33.46 33.46 9.3K
13:50 33.42 33.42 33.40 33.40 22.8K
13:51 33.40 33.40 33.40 33.40 0.6K
13:52 33.38 33.38 33.38 33.38 0.9K
13:53 33.40 33.58 33.40 33.58 61.8K
13:54 33.40 33.44 33.40 33.44 47.6K
13:55 33.44 33.44 33.38 33.40 15.9K
13:56 33.40 33.48 33.40 33.44 24.3K
13:57 33.46 33.58 33.46 33.56 31.7K
13:58 33.48 33.56 33.48 33.50 43.6K
13:59 33.50 33.52 33.50 33.52 3.4K
14:00 33.56 33.56 33.56 33.56 0.1K
14:01 33.56 33.56 33.48 33.48 21.7K
14:02 33.56 33.56 33.56 33.56 0.1K
14:03 33.54 33.54 33.54 33.54 30.6K
14:04 33.56 33.68 33.56 33.68 17.6K
14:05 33.62 33.68 33.62 33.66 7.7K
14:06 33.62 33.64 33.58 33.64 10.3K
14:07 33.68 33.68 33.64 33.64 7.0K
14:08 33.58 33.60 33.58 33.60 6.9K
14:09 33.58 33.58 33.52 33.52 11.4K
14:11 33.52 33.52 33.48 33.48 2.2K
14:12 33.46 33.46 33.46 33.46 9.8K
14:13 33.46 33.48 33.46 33.48 0.7K
14:14 33.48 33.48 33.44 33.44 4.0K
14:15 33.46 33.46 33.40 33.40 36.9K
14:16 33.44 33.44 33.44 33.44 2.2K
14:17 33.46 33.58 33.46 33.58 12.4K
14:18 33.58 33.58 33.58 33.58 5.6K
14:19 33.58 33.60 33.58 33.60 7.3K
14:20 33.60 33.62 33.58 33.58 94.6K
14:21 33.56 33.56 33.56 33.56 1.3K
14:22 33.54 33.54 33.44 33.44 40.5K
14:23 33.44 33.48 33.42 33.42 20.1K
14:24 33.38 33.40 33.38 33.40 25.5K
14:25 33.40 33.44 33.40 33.44 10.1K
14:27 33.42 33.44 33.42 33.44 94.2K
14:28 33.46 33.46 33.46 33.46 0.5K
14:29 33.54 33.54 33.54 33.54 1.2K
14:30 33.56 33.62 33.56 33.62 25.1K
14:31 33.62 33.62 33.60 33.60 89.6K
14:32 33.54 33.54 33.54 33.54 7.4K
14:33 33.56 33.56 33.56 33.56 0.2K
14:34 33.54 33.54 33.54 33.54 1.0K
14:35 33.54 33.54 33.54 33.54 3.3K
14:36 33.50 33.52 33.50 33.50 12.5K
14:37 33.50 33.56 33.50 33.56 2.7K
14:38 33.56 33.56 33.56 33.56 0.2K
14:39 33.50 33.52 33.50 33.52 1.7K
14:40 33.52 33.52 33.52 33.52 0.2K
14:41 33.52 33.52 33.50 33.50 3.0K
14:42 33.52 33.52 33.48 33.48 7.4K
14:43 33.46 33.46 33.44 33.46 10.9K
14:44 33.50 33.50 33.50 33.50 0.2K
14:46 33.48 33.48 33.46 33.46 18.2K
14:47 33.46 33.46 33.46 33.46 0.5K
14:48 33.46 33.46 33.46 33.46 0.3K
14:50 33.46 33.46 33.42 33.42 0.9K
14:52 33.40 33.42 33.38 33.38 15.5K
14:53 33.42 33.42 33.42 33.42 4.8K
14:54 33.40 33.40 33.36 33.36 21.6K
14:56 33.42 33.42 33.42 33.42 32.2K
14:57 33.42 33.42 33.42 33.42 21.1K
14:59 33.42 33.42 33.40 33.40 54.3K
15:00 33.40 33.40 33.34 33.34 4.1K
15:01 33.32 33.34 33.28 33.28 22.1K
15:02 33.30 33.30 33.28 33.28 8.3K
15:03 33.30 33.30 33.30 33.30 5.4K
15:04 33.34 33.34 33.34 33.34 0.2K
15:05 33.34 33.34 33.34 33.34 5.7K
15:06 33.30 33.30 33.30 33.30 5.1K
15:07 33.28 33.28 33.26 33.26 19.2K
15:08 33.26 33.26 33.26 33.26 1.5K
15:09 33.26 33.26 33.26 33.26 0.2K
15:10 33.28 33.28 33.28 33.28 0.1K
15:11 33.28 33.28 33.28 33.28 2.4K
15:12 33.26 33.26 33.26 33.26 1.1K
15:13 33.26 33.30 33.26 33.30 1.1K
15:14 33.34 33.34 33.34 33.34 0.5K
15:15 33.38 33.38 33.36 33.36 4.0K
15:18 33.32 33.32 33.32 33.32 5.0K
15:19 33.38 33.38 33.38 33.38 0.3K
15:20 33.36 33.36 33.36 33.36 1.0K
15:21 33.36 33.36 33.36 33.36 0.8K
15:23 33.38 33.38 33.38 33.38 1.2K
15:24 33.34 33.38 33.34 33.34 18.2K
15:25 33.38 33.38 33.38 33.38 1.6K
15:26 33.38 33.38 33.38 33.38 2.6K
15:27 33.38 33.38 33.38 33.38 6.5K
15:28 33.34 33.38 33.34 33.38 12.4K
15:29 33.34 33.34 33.32 33.32 24.6K
15:30 33.32 33.32 33.32 33.32 16.7K
15:31 33.32 33.34 33.32 33.32 6.3K
15:32 33.34 33.36 33.34 33.36 12.7K
15:33 33.38 33.38 33.38 33.38 0.7K
15:34 33.38 33.38 33.38 33.38 1.0K
15:35 33.38 33.38 33.38 33.38 0.1K
15:36 33.24 33.28 33.24 33.28 170.3K
15:39 33.34 33.38 33.34 33.38 4.1K
15:40 33.40 33.40 33.40 33.40 7.8K
15:42 33.42 33.42 33.42 33.42 2.3K
15:43 33.40 33.40 33.40 33.40 5.4K
15:44 33.42 33.42 33.42 33.42 4.4K
15:45 33.44 33.44 33.44 33.44 1.5K
15:46 33.44 33.44 33.44 33.44 20.0K
15:47 33.44 33.44 33.44 33.44 103.4K
15:48 33.44 33.44 33.44 33.44 0.7K
15:49 33.48 33.48 33.48 33.48 8.5K
15:51 33.48 33.48 33.48 33.48 4.7K
15:52 33.48 33.48 33.44 33.44 13.1K
15:54 33.42 33.42 33.40 33.40 3.6K
15:56 33.40 33.44 33.40 33.44 0.4K
15:57 33.44 33.44 33.44 33.44 1.5K
15:58 33.32 33.32 33.32 33.32 18.5K
15:59 33.42 33.42 33.42 33.42 0.3K
16:00 33.44 33.44 33.44 33.44 1.3K
16:01 33.46 33.46 33.46 33.46 5.8K
16:02 33.44 33.44 33.44 33.44 5.7K
16:04 33.46 33.46 33.44 33.46 0.9K
16:06 33.44 33.44 33.44 33.44 2.3K
16:07 33.44 33.44 33.44 33.44 0.1K
16:09 33.40 33.40 33.40 33.40 1.6K
16:11 33.44 33.44 33.44 33.44 2.5K
16:14 33.44 33.44 33.44 33.44 0.5K
16:15 33.44 33.44 33.44 33.44 3.3K
16:16 33.46 33.46 33.44 33.44 7.6K
16:17 33.44 33.44 33.44 33.44 0.2K
16:18 33.46 33.46 33.46 33.46 10.6K
16:20 33.46 33.48 33.46 33.48 23.1K
16:21 33.40 33.40 33.40 33.40 8.6K
16:22 33.40 33.40 33.40 33.40 2.6K
16:23 33.40 33.40 33.40 33.40 2.3K
16:27 33.38 33.38 33.38 33.38 0.3K
16:28 33.38 33.38 33.38 33.38 4.5K
16:29 33.38 33.38 33.38 33.38 0.5K
16:30 33.38 33.38 33.28 33.36 18.1K
16:31 33.36 33.36 33.36 33.36 3.4K
16:32 33.36 33.36 33.34 33.34 2.6K
16:33 33.36 33.36 33.36 33.36 14.5K
16:34 33.36 33.36 33.32 33.32 16.8K
16:35 33.32 33.38 33.32 33.38 7.1K
16:36 33.42 33.42 33.42 33.42 2.0K
16:37 33.40 33.40 33.40 33.40 1.4K
16:38 33.46 33.46 33.46 33.46 6.6K
16:39 33.40 33.46 33.40 33.46 14.8K
16:40 33.48 33.48 33.40 33.40 9.1K
16:41 33.48 33.52 33.46 33.52 18.6K
16:42 33.60 33.60 33.60 33.60 80.5K
16:43 33.58 33.58 33.58 33.58 10.7K
16:44 33.56 33.58 33.56 33.58 3.2K
16:45 33.58 33.58 33.50 33.56 62.8K
16:46 33.50 33.50 33.50 33.50 0.2K
16:47 33.46 33.48 33.42 33.48 9.3K
16:48 33.46 33.46 33.46 33.46 1.7K
16:49 33.48 33.48 33.48 33.48 2.8K
16:50 33.44 33.46 33.44 33.46 3.1K
16:51 33.46 33.48 33.44 33.44 1.0K
16:52 33.42 33.42 33.36 33.36 10.9K
16:53 33.36 33.44 33.36 33.44 4.8K
16:55 33.34 33.34 33.34 33.34 26.7K
16:56 33.42 33.42 33.42 33.42 0.4K
16:57 33.34 33.34 33.34 33.34 34.9K
16:58 33.44 33.44 33.44 33.44 9.2K
17:00 33.44 33.44 33.40 33.44 0.5K
17:01 33.44 33.44 33.44 33.44 0.7K
17:02 33.36 33.36 33.36 33.36 2.0K
17:03 33.36 33.36 33.36 33.36 0.3K
17:04 33.42 33.42 33.38 33.38 2.3K
17:06 33.38 33.38 33.38 33.38 4.1K
17:07 33.38 33.46 33.38 33.46 13.2K
17:08 33.42 33.42 33.42 33.42 3.0K
17:09 33.46 33.46 33.46 33.46 6.0K
17:10 33.46 33.46 33.40 33.40 2.7K
17:11 33.34 33.34 33.28 33.28 29.5K
17:12 33.30 33.30 33.24 33.26 46.8K
17:13 33.24 33.26 33.24 33.24 3.4K
17:14 33.24 33.24 33.24 33.24 0.2K
17:15 33.14 33.14 33.14 33.14 18.2K
17:16 33.22 33.22 33.16 33.22 1.4K
17:17 33.14 33.14 33.14 33.14 0.6K
17:18 33.22 33.22 33.16 33.16 2.4K
17:19 33.22 33.22 33.22 33.22 0.3K
17:20 33.20 33.22 33.16 33.22 2.7K
17:21 33.16 33.22 33.16 33.22 1.1K
17:22 33.26 33.26 33.26 33.26 9.4K
17:23 33.30 33.36 33.30 33.36 72.8K
17:24 33.38 33.38 33.38 33.38 4.9K
17:26 33.38 33.38 33.36 33.36 6.6K
17:27 33.36 33.36 33.36 33.36 1.1K
17:28 33.38 33.42 33.38 33.42 3.5K
17:29 33.42 33.44 33.38 33.44 3.8K
17:31 33.40 33.40 33.38 33.38 5.2K
17:32 33.38 33.38 33.30 33.30 80.7K
17:34 33.36 33.36 33.32 33.32 10.6K
17:35 33.30 33.30 33.28 33.28 2.8K
17:37 33.32 33.32 33.32 33.32 0.1K
17:39 33.28 33.28 33.28 33.28 0.1K
17:41 33.32 33.32 33.28 33.32 0.9K
17:42 33.32 33.32 33.26 33.30 11.3K
17:43 33.26 33.26 33.26 33.26 1.1K
17:44 33.30 33.30 33.30 33.30 4.4K
17:45 33.30 33.30 33.30 33.30 0.3K
17:47 33.30 33.30 33.28 33.28 5.5K
17:48 33.32 33.32 33.32 33.32 1.0K
17:49 33.28 33.28 33.26 33.26 17.7K
17:50 33.30 33.30 33.30 33.30 0.1K
17:51 33.30 33.30 33.30 33.30 1.1K
17:53 33.32 33.32 33.32 33.32 0.8K
17:54 33.32 33.32 33.32 33.32 4.1K
17:55 33.36 33.36 33.36 33.36 1.4K
17:56 33.32 33.38 33.32 33.38 4.7K
17:57 33.40 33.40 33.34 33.40 10.2K
17:58 33.40 33.44 33.40 33.44 0.4K
17:59 33.46 33.50 33.46 33.50 6.8K
18:00 33.54 33.58 33.50 33.58 93.8K
18:01 33.56 33.56 33.50 33.50 71.5K
18:02 33.52 33.52 33.52 33.52 0.8K
18:03 33.56 33.56 33.54 33.54 2.1K
18:04 33.54 33.54 33.54 33.54 1.1K
18:05 33.58 33.58 33.56 33.58 5.9K
18:06 33.58 33.58 33.58 33.58 12.9K
18:07 33.58 33.58 33.58 33.58 3.2K
18:08 33.58 33.58 33.58 33.58 3.0K
18:09 33.56 33.56 33.56 33.56 1.7K
18:10 33.56 33.56 33.54 33.54 21.2K
18:11 33.54 33.56 33.54 33.54 4.4K
18:12 33.58 33.60 33.58 33.60 13.5K
18:13 33.62 33.62 33.62 33.62 167.8K
18:14 33.62 33.62 33.62 33.62 7.7K
18:15 33.60 33.64 33.60 33.64 11.6K
18:16 33.62 33.64 33.60 33.64 44.6K
18:17 33.66 33.66 33.60 33.62 5.5K
18:18 33.62 33.62 33.56 33.62 4.1K
18:19 33.56 33.56 33.56 33.56 1.9K
18:20 33.60 33.60 33.54 33.54 1.1K
18:22 33.56 33.56 33.54 33.54 2.4K
18:23 33.54 33.54 33.52 33.52 10.8K
18:24 33.52 33.54 33.48 33.48 1.0K
18:25 33.50 33.50 33.50 33.50 3.4K
18:26 33.54 33.54 33.48 33.48 14.3K
18:27 33.48 33.48 33.48 33.48 1.0K
18:29 33.48 33.48 33.48 33.48 0.1K
18:31 33.48 33.48 33.48 33.48 1.1K
18:34 33.46 33.46 33.46 33.46 2.0K
18:35 33.42 33.42 33.42 33.42 14.0K
18:36 33.42 33.52 33.42 33.48 69.0K
18:37 33.42 33.42 33.42 33.42 0.5K
18:38 33.56 33.56 33.54 33.54 34.0K
18:39 33.54 33.54 33.52 33.52 1.4K
18:45 33.52 33.52 33.52 33.52 2.2K
19:04 33.52 33.52 33.52 33.52 1.6K
19:05 33.54 33.54 33.54 33.54 5.8K
19:06 33.52 33.52 33.48 33.48 12.5K
19:07 33.46 33.46 33.46 33.46 0.8K
19:08 33.46 33.46 33.46 33.46 0.1K
19:09 33.50 33.50 33.50 33.50 3.0K
19:10 33.44 33.44 33.32 33.32 33.7K
19:11 33.20 33.26 33.20 33.26 95.4K
19:12 33.28 33.38 33.28 33.32 15.3K
19:13 33.32 33.32 33.32 33.32 1.2K
19:14 33.32 33.32 33.32 33.32 1.6K
19:15 33.36 33.36 33.32 33.32 2.8K
19:16 33.32 33.32 33.32 33.32 0.2K
19:17 33.32 33.40 33.32 33.40 4.1K
19:18 33.34 33.34 33.34 33.34 33.9K
19:19 33.34 33.34 33.30 33.30 17.4K
19:20 33.30 33.30 33.30 33.30 0.5K
19:21 33.30 33.32 33.30 33.32 16.3K
19:22 33.24 33.24 33.24 33.24 58.8K
19:24 33.20 33.20 33.20 33.20 3.0K
19:25 33.20 33.26 33.20 33.26 7.5K
19:26 33.26 33.26 33.22 33.22 10.3K
19:27 33.24 33.26 33.24 33.26 0.4K
19:29 33.24 33.26 33.24 33.26 0.7K
19:30 33.26 33.32 33.26 33.32 6.2K
19:31 33.38 33.44 33.38 33.44 10.7K
19:32 33.44 33.44 33.40 33.40 30.2K
19:33 33.32 33.36 33.32 33.36 65.3K
19:34 33.34 33.34 33.34 33.34 0.2K
19:35 33.36 33.36 33.36 33.36 27.1K
19:36 33.44 33.44 33.44 33.44 0.3K
19:37 33.38 33.38 33.34 33.34 12.3K
19:38 33.40 33.42 33.40 33.42 16.2K
19:39 33.38 33.38 33.38 33.38 22.2K
19:40 33.34 33.34 33.34 33.34 30.0K
19:41 33.32 33.32 33.32 33.32 4.5K
19:42 33.32 33.38 33.32 33.38 31.6K
19:43 33.44 33.46 33.44 33.46 2.3K
19:44 33.46 33.54 33.46 33.54 8.8K
19:45 33.56 33.58 33.46 33.58 71.6K
19:46 33.52 33.56 33.52 33.56 1.2K
19:47 33.52 33.62 33.52 33.62 41.7K
19:48 33.54 33.60 33.52 33.52 7.5K
19:49 33.50 33.50 33.48 33.48 8.8K
19:50 33.54 33.54 33.50 33.50 3.1K
19:51 33.48 33.50 33.48 33.50 2.7K
19:52 33.54 33.56 33.54 33.56 0.9K
19:54 33.56 33.56 33.50 33.50 8.1K
19:55 33.50 33.50 33.50 33.50 0.1K
19:57 33.50 33.50 33.50 33.50 11.9K
19:58 33.50 33.50 33.50 33.50 0.3K
19:59 33.52 33.52 33.52 33.52 1.5K
20:00 33.54 33.58 33.54 33.58 6.8K
20:01 33.54 33.60 33.54 33.60 15.4K
20:02 33.56 33.60 33.56 33.60 4.7K
20:03 33.60 33.62 33.60 33.62 15.1K
20:04 33.64 33.68 33.64 33.68 86.0K
20:05 33.62 33.68 33.62 33.68 4.7K
20:06 33.68 33.70 33.68 33.70 4.3K
20:07 33.70 33.82 33.70 33.82 139.3K
20:08 33.80 33.82 33.70 33.80 35.1K
20:09 33.80 33.82 33.78 33.82 55.5K
20:10 33.84 33.84 33.80 33.80 26.6K
20:11 33.82 33.84 33.80 33.80 43.5K
20:12 33.80 33.80 33.80 33.80 87.7K
20:13 33.80 33.80 33.76 33.78 27.1K
20:14 33.78 33.78 33.78 33.78 2.6K
20:15 33.74 33.80 33.74 33.76 19.5K
20:16 33.80 33.80 33.74 33.74 10.2K
20:17 33.74 33.74 33.70 33.72 27.3K
20:18 33.72 33.72 33.70 33.70 2.5K
20:19 33.70 33.72 33.70 33.72 1.3K
20:21 33.72 33.72 33.70 33.70 6.6K
20:22 33.72 33.72 33.64 33.68 15.3K
20:23 33.70 33.70 33.64 33.64 24.5K
20:24 33.64 33.64 33.64 33.64 5.6K
20:25 33.58 33.62 33.56 33.62 47.7K
20:26 33.64 33.64 33.64 33.64 2.0K
20:27 33.64 33.66 33.64 33.66 5.4K
20:28 33.66 33.72 33.60 33.72 46.9K
20:29 33.72 33.72 33.70 33.70 0.7K
20:30 33.70 33.70 33.70 33.70 1.7K
20:31 33.70 33.78 33.70 33.78 18.3K
20:32 33.76 33.78 33.76 33.76 12.0K
20:33 33.76 33.86 33.74 33.86 59.7K
20:34 33.80 33.80 33.80 33.80 13.7K
20:35 33.74 33.78 33.74 33.78 11.6K
20:36 33.78 33.78 33.74 33.74 25.3K
20:37 33.74 33.74 33.74 33.74 12.4K
20:38 33.74 33.74 33.74 33.74 6.3K
20:39 33.72 33.72 33.72 33.72 1.1K
20:42 33.72 33.72 33.72 33.72 32.1K
20:43 33.72 33.72 33.72 33.72 8.0K
20:44 33.72 33.72 33.70 33.72 7.6K
20:46 33.74 33.76 33.74 33.76 10.2K
20:47 33.74 33.74 33.74 33.74 1.5K
20:48 33.72 33.72 33.72 33.72 3.0K
20:51 33.72 33.78 33.72 33.78 11.0K
20:52 33.80 33.80 33.72 33.72 30.1K
20:53 33.72 33.78 33.72 33.78 3.5K
20:54 33.66 33.72 33.66 33.72 62.2K
20:55 33.72 33.72 33.72 33.72 1.5K
20:56 33.76 33.76 33.76 33.76 5.8K
20:57 33.70 33.70 33.70 33.70 9.2K
20:58 33.70 33.70 33.68 33.68 0.6K
20:59 33.68 33.68 33.66 33.66 13.0K
21:00 33.70 33.70 33.66 33.66 0.4K
21:01 33.64 33.64 33.64 33.64 10.0K
21:02 33.74 33.74 33.74 33.74 1.0K
21:03 33.74 33.74 33.74 33.74 0.1K
21:04 33.74 33.74 33.68 33.68 0.5K
21:05 33.74 33.74 33.74 33.74 0.1K
21:07 33.68 33.68 33.68 33.68 0.5K
21:08 33.66 33.66 33.66 33.66 5.6K
21:09 33.72 33.72 33.64 33.64 0.2K
21:11 33.72 33.74 33.72 33.74 3.4K
21:12 33.66 33.66 33.66 33.66 1.2K
21:14 33.74 33.74 33.74 33.74 1.1K
21:16 33.74 33.74 33.74 33.74 0.1K
21:19 33.70 33.70 33.64 33.64 17.8K
21:20 33.64 33.72 33.64 33.72 6.8K
21:21 33.64 33.64 33.64 33.64 1.0K
21:22 33.70 33.72 33.62 33.62 12.6K
21:23 33.72 33.72 33.66 33.72 3.7K
21:24 33.72 33.72 33.64 33.64 0.9K
21:25 33.62 33.62 33.62 33.62 1.6K
21:26 33.56 33.56 33.52 33.52 16.0K
21:27 33.52 33.52 33.52 33.52 19.6K
21:29 33.52 33.52 33.52 33.52 0.2K
21:30 33.56 33.56 33.54 33.54 2.4K
21:32 33.62 33.62 33.62 33.62 2.0K
21:33 33.62 33.62 33.62 33.62 2.5K
21:34 33.62 33.62 33.62 33.62 1.8K
21:35 33.64 33.64 33.64 33.64 5.0K
21:36 33.62 33.62 33.58 33.58 2.2K
21:38 33.56 33.56 33.56 33.56 0.7K
21:39 33.56 33.56 33.56 33.56 4.7K
21:40 33.58 33.58 33.58 33.58 4.0K
21:41 33.54 33.56 33.54 33.56 11.2K
21:42 33.54 33.54 33.54 33.54 15.3K
21:43 33.54 33.54 33.52 33.52 5.2K
21:44 33.52 33.52 33.52 33.52 1.6K
21:45 33.50 33.50 33.50 33.50 3.1K
21:46 33.50 33.50 33.50 33.50 2.8K
21:47 33.46 33.50 33.46 33.50 1.1K
21:48 33.50 33.50 33.48 33.48 1.3K
21:49 33.46 33.50 33.46 33.50 1.7K
21:50 33.46 33.54 33.46 33.54 11.5K
21:51 33.48 33.52 33.48 33.52 0.6K
21:52 33.52 33.52 33.52 33.52 0.1K
21:53 33.58 33.62 33.58 33.62 5.4K
21:55 33.58 33.58 33.58 33.58 1.5K
21:56 33.56 33.56 33.56 33.56 0.5K
21:59 33.62 33.62 33.62 33.62 0.1K
22:01 33.58 33.58 33.58 33.58 1.3K
22:02 33.58 33.58 33.58 33.58 0.1K
22:03 33.58 33.62 33.58 33.58 1.4K
22:04 33.62 33.64 33.62 33.64 2.0K
22:05 33.66 33.66 33.66 33.66 1.4K
22:06 33.66 33.68 33.66 33.68 3.1K
22:07 33.68 33.74 33.66 33.74 13.8K
22:08 33.74 33.74 33.74 33.74 1.5K
22:09 33.74 33.74 33.74 33.74 0.1K
22:10 33.74 33.76 33.74 33.76 3.6K
22:11 33.78 33.80 33.78 33.80 6.8K
22:12 33.78 33.80 33.78 33.80 8.5K
22:13 33.82 33.84 33.82 33.84 10.4K
22:14 33.84 33.84 33.82 33.82 13.5K
22:15 33.84 33.84 33.82 33.82 8.0K
22:16 33.82 33.82 33.82 33.82 19.1K
22:17 33.84 33.84 33.82 33.84 17.7K
22:18 33.82 33.82 33.82 33.82 3.8K
22:19 33.80 33.80 33.80 33.80 0.7K
22:21 33.80 33.80 33.80 33.80 0.8K
22:22 33.80 33.80 33.80 33.80 0.5K
22:24 33.80 33.80 33.80 33.80 1.2K
22:25 33.82 33.82 33.82 33.82 0.2K
22:26 33.82 33.82 33.80 33.80 3.5K
22:28 33.76 33.76 33.76 33.76 4.4K
22:29 33.76 33.76 33.74 33.74 25.5K
22:31 33.72 33.72 33.72 33.72 0.2K
22:34 33.80 33.80 33.80 33.80 4.4K
22:36 33.74 33.74 33.74 33.74 0.9K
22:37 33.74 33.74 33.74 33.74 1.7K
22:38 33.78 33.78 33.78 33.78 0.4K
22:39 33.72 33.72 33.72 33.72 0.2K
22:40 33.80 33.80 33.74 33.74 3.2K
22:42 33.74 33.74 33.74 33.74 0.5K
22:43 33.78 33.78 33.78 33.78 0.6K
22:45 33.78 33.78 33.78 33.78 1.5K
22:50 33.80 33.80 33.80 33.80 0.2K
22:51 33.74 33.74 33.72 33.72 6.1K
22:52 33.74 33.74 33.72 33.74 7.5K
22:53 33.72 33.72 33.70 33.70 13.6K
22:57 33.72 33.72 33.72 33.72 0.1K
23:00 33.72 33.72 33.72 33.72 1.9K
23:01 33.72 33.72 33.72 33.72 4.2K
23:02 33.70 33.70 33.70 33.70 26.2K
23:03 33.70 33.70 33.70 33.70 27.9K
23:04 33.72 33.72 33.72 33.72 4.7K
23:05 33.70 33.70 33.70 33.70 30.2K
23:06 33.70 33.70 33.70 33.70 37.5K
23:07 33.56 33.60 33.56 33.60 75.4K
23:08 33.60 33.60 33.52 33.52 6.5K
23:09 33.60 33.60 33.52 33.52 9.9K
23:10 33.64 33.64 33.64 33.64 8.0K
23:12 33.66 33.68 33.66 33.68 2.5K
23:15 33.66 33.68 33.62 33.68 14.1K
23:16 33.68 33.68 33.68 33.68 10.0K
23:18 33.62 33.72 33.62 33.72 1.1K
23:20 33.68 33.72 33.68 33.72 0.5K
23:24 33.72 33.72 33.72 33.72 0.6K
23:26 33.72 33.72 33.72 33.72 5.0K
23:27 33.74 33.74 33.74 33.74 0.8K
23:28 33.74 33.74 33.70 33.70 118.0K
23:29 33.70 33.70 33.68 33.68 4.0K
23:30 33.68 33.68 33.68 33.68 2.2K
23:31 33.70 33.70 33.68 33.68 0.5K
23:32 33.68 33.68 33.68 33.68 3.9K
23:33 33.64 33.68 33.64 33.68 1.2K
23:34 33.68 33.70 33.68 33.70 6.4K
23:38 33.70 33.72 33.70 33.72 5.6K
23:40 33.70 33.70 33.68 33.68 4.7K
23:41 33.68 33.74 33.68 33.74 81.3K
23:42 33.76 33.76 33.76 33.76 0.9K
23:43 33.76 33.76 33.76 33.76 3.5K
23:44 33.74 33.78 33.74 33.78 8.7K
23:45 33.78 33.80 33.78 33.80 72.3K
23:46 33.82 33.82 33.82 33.82 6.0K
23:47 33.80 33.84 33.80 33.84 42.5K
23:48 33.84 33.84 33.82 33.82 1.2K
23:49 33.82 33.94 33.82 33.94 92.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available