ALROSA

ALRS
🏛️ russian-federation →
41.99
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 54.26 54.26 54.26 54.26 30.0K
07:00 54.41 54.41 53.98 54.14 460.4K
07:01 54.11 54.17 54.11 54.14 21.3K
07:02 54.18 54.21 54.18 54.21 14.1K
07:03 54.20 54.20 54.01 54.01 193.4K
07:04 54.07 54.14 54.07 54.14 39.0K
07:05 54.09 54.18 54.09 54.16 39.2K
07:06 54.16 54.17 54.15 54.15 5.0K
07:07 54.16 54.18 54.15 54.18 12.4K
07:08 54.19 54.20 54.19 54.20 3.3K
07:09 54.22 54.31 54.22 54.31 81.6K
07:10 54.38 54.41 54.38 54.41 16.7K
07:11 54.41 54.42 54.39 54.42 32.6K
07:12 54.36 54.36 54.30 54.30 9.3K
07:13 54.32 54.33 54.31 54.31 2.1K
07:14 54.30 54.33 54.30 54.33 0.3K
07:15 54.33 54.33 54.32 54.33 2.2K
07:16 54.33 54.33 54.19 54.19 108.1K
07:17 54.19 54.20 54.16 54.20 13.4K
07:18 54.20 54.20 54.20 54.20 5.3K
07:19 54.21 54.21 54.17 54.17 4.8K
07:20 54.20 54.21 54.18 54.21 11.5K
07:21 54.21 54.22 54.20 54.22 0.9K
07:22 54.22 54.22 54.20 54.20 2.2K
07:23 54.20 54.20 54.20 54.20 21.4K
07:24 54.19 54.19 54.17 54.17 1.4K
07:25 54.19 54.19 54.18 54.18 2.5K
07:26 54.21 54.22 54.21 54.22 21.4K
07:27 54.23 54.26 54.23 54.26 26.0K
07:28 54.26 54.26 54.23 54.23 5.4K
07:29 54.23 54.26 54.23 54.25 29.6K
07:30 54.26 54.26 54.25 54.25 3.7K
07:31 54.26 54.32 54.26 54.32 17.3K
07:32 54.33 54.41 54.29 54.41 81.7K
07:33 54.37 54.40 54.31 54.31 1.2K
07:34 54.32 54.32 54.32 54.32 7.0K
07:35 54.32 54.36 54.32 54.36 6.8K
07:36 54.35 54.36 54.35 54.36 0.1K
07:37 54.36 54.36 54.35 54.35 1.0K
07:38 54.33 54.34 54.33 54.33 5.3K
07:39 54.34 54.35 54.34 54.35 1.6K
07:40 54.35 54.35 54.33 54.33 0.5K
07:41 54.35 54.36 54.35 54.36 1.2K
07:42 54.37 54.41 54.37 54.41 16.1K
07:43 54.39 54.45 54.39 54.45 34.8K
07:44 54.37 54.44 54.37 54.44 7.1K
07:45 54.44 54.47 54.42 54.47 29.4K
07:46 54.45 54.45 54.40 54.40 0.5K
07:47 54.43 54.43 54.43 54.43 0.8K
07:48 54.43 54.44 54.37 54.37 4.7K
07:49 54.45 54.45 54.45 54.45 32.0K
07:50 54.45 54.45 54.45 54.45 0.1K
07:51 54.44 54.44 54.38 54.44 1.1K
07:53 54.43 54.44 54.40 54.40 3.5K
07:54 54.39 54.40 54.36 54.40 5.0K
07:55 54.37 54.40 54.37 54.40 0.1K
07:56 54.40 54.42 54.40 54.40 12.4K
07:57 54.47 54.47 54.39 54.46 66.4K
07:58 54.41 54.41 54.41 54.41 0.1K
08:00 54.45 54.48 54.45 54.48 26.1K
08:01 54.48 54.49 54.48 54.49 0.1K
08:02 54.44 54.46 54.44 54.46 0.7K
08:03 54.45 54.46 54.45 54.46 6.6K
08:04 54.46 54.49 54.42 54.49 15.5K
08:05 54.47 54.56 54.47 54.56 35.0K
08:06 54.56 54.56 54.52 54.55 9.1K
08:07 54.51 54.51 54.51 54.51 0.0K
08:08 54.53 54.54 54.53 54.54 25.7K
08:09 54.54 54.55 54.53 54.53 17.7K
08:10 54.55 54.55 54.55 54.55 0.1K
08:11 54.55 54.55 54.54 54.54 4.8K
08:12 54.55 54.62 54.55 54.60 43.2K
08:13 54.60 54.60 54.60 54.60 2.8K
08:14 54.59 54.61 54.59 54.61 3.6K
08:15 54.62 54.62 54.62 54.62 2.5K
08:16 54.62 54.62 54.57 54.62 21.2K
08:17 54.58 54.65 54.58 54.65 17.1K
08:18 54.63 54.71 54.63 54.65 62.5K
08:19 54.69 54.70 54.69 54.70 5.2K
08:20 54.66 54.70 54.66 54.69 14.0K
08:21 54.66 54.71 54.66 54.70 2.6K
08:22 54.71 54.71 54.68 54.68 39.2K
08:23 54.70 54.72 54.70 54.72 102.7K
08:24 54.73 54.75 54.69 54.75 11.6K
08:25 54.75 54.75 54.71 54.75 10.2K
08:26 54.73 54.75 54.72 54.75 26.5K
08:27 54.75 54.75 54.72 54.75 2.0K
08:28 54.78 54.83 54.75 54.83 24.3K
08:29 54.80 54.85 54.80 54.83 18.1K
08:30 54.84 54.86 54.84 54.85 16.7K
08:31 54.82 54.82 54.76 54.79 64.5K
08:32 54.79 54.80 54.79 54.79 6.8K
08:33 54.84 54.84 54.80 54.84 6.3K
08:34 54.83 54.83 54.79 54.79 12.0K
08:35 54.79 54.79 54.79 54.79 7.0K
08:36 54.80 54.80 54.71 54.72 20.3K
08:37 54.74 54.77 54.72 54.77 1.0K
08:38 54.67 54.79 54.67 54.71 52.6K
08:39 54.76 54.76 54.75 54.75 0.4K
08:40 54.76 54.76 54.70 54.70 14.0K
08:41 54.70 54.74 54.69 54.69 2.6K
08:42 54.74 54.75 54.69 54.75 11.8K
08:43 54.75 54.76 54.75 54.76 3.8K
08:44 54.75 54.75 54.69 54.69 10.8K
08:45 54.69 54.71 54.67 54.71 2.7K
08:46 54.67 54.71 54.67 54.70 2.2K
08:47 54.66 54.70 54.65 54.66 4.5K
08:48 54.69 54.69 54.64 54.64 4.0K
08:49 54.66 54.68 54.64 54.67 31.7K
08:50 54.63 54.67 54.63 54.67 15.0K
08:51 54.67 54.68 54.62 54.64 27.8K
08:52 54.69 54.69 54.65 54.65 19.7K
08:53 54.71 54.71 54.71 54.71 42.6K
08:54 54.69 54.71 54.68 54.71 7.7K
08:55 54.71 54.71 54.71 54.71 3.2K
08:56 54.71 54.74 54.71 54.74 3.3K
08:57 54.71 54.73 54.71 54.73 3.2K
08:58 54.72 54.74 54.72 54.72 1.1K
08:59 54.72 54.72 54.70 54.70 26.6K
09:00 54.72 54.74 54.70 54.70 4.0K
09:01 54.71 54.74 54.71 54.74 8.9K
09:02 54.74 54.74 54.72 54.72 1.3K
09:03 54.75 54.76 54.75 54.76 2.8K
09:04 54.76 54.78 54.75 54.76 4.8K
09:05 54.76 54.78 54.76 54.76 0.9K
09:06 54.78 54.78 54.76 54.76 1.2K
09:07 54.78 54.79 54.78 54.79 2.5K
09:08 54.80 54.80 54.77 54.78 3.3K
09:09 54.77 54.78 54.76 54.76 2.1K
09:10 54.75 54.76 54.70 54.70 14.7K
09:11 54.70 54.72 54.65 54.66 13.0K
09:12 54.66 54.66 54.57 54.57 42.2K
09:13 54.58 54.58 54.52 54.52 179.1K
09:14 54.46 54.50 54.46 54.50 52.4K
09:15 54.51 54.55 54.50 54.50 14.6K
09:16 54.52 54.58 54.52 54.58 7.9K
09:17 54.64 54.64 54.61 54.61 26.7K
09:18 54.63 54.67 54.63 54.66 5.6K
09:19 54.65 54.65 54.62 54.65 1.0K
09:20 54.63 54.65 54.63 54.65 3.3K
09:21 54.63 54.66 54.61 54.66 3.7K
09:22 54.67 54.67 54.61 54.61 6.8K
09:23 54.61 54.65 54.60 54.60 6.5K
09:24 54.60 54.66 54.60 54.60 1.7K
09:25 54.65 54.67 54.61 54.61 3.1K
09:26 54.65 54.68 54.65 54.68 9.2K
09:27 54.68 54.68 54.68 54.68 0.8K
09:28 54.68 54.68 54.67 54.67 17.2K
09:29 54.67 54.67 54.66 54.66 1.0K
09:30 54.62 54.62 54.62 54.62 3.5K
09:31 54.66 54.67 54.65 54.67 1.4K
09:32 54.68 54.73 54.68 54.73 21.2K
09:33 54.70 54.73 54.70 54.71 0.4K
09:34 54.72 54.76 54.72 54.76 18.7K
09:35 54.75 54.77 54.75 54.77 2.3K
09:36 54.78 54.78 54.77 54.78 3.4K
09:37 54.78 54.78 54.78 54.78 0.4K
09:38 54.78 54.78 54.77 54.78 3.3K
09:39 54.78 54.79 54.77 54.77 6.9K
09:40 54.78 54.81 54.78 54.81 22.7K
09:41 54.81 54.82 54.81 54.81 7.2K
09:42 54.82 54.83 54.82 54.82 6.3K
09:43 54.83 54.84 54.81 54.84 6.3K
09:44 54.85 54.85 54.79 54.79 35.5K
09:45 54.81 54.81 54.80 54.81 13.2K
09:46 54.82 54.82 54.81 54.82 3.7K
09:47 54.82 54.82 54.78 54.82 16.0K
09:48 54.82 54.84 54.82 54.82 18.7K
09:49 54.79 54.79 54.77 54.77 31.8K
09:50 54.78 54.78 54.77 54.78 2.3K
09:51 54.78 54.78 54.77 54.78 8.7K
09:52 54.77 54.80 54.77 54.77 9.6K
09:53 54.77 54.79 54.77 54.78 13.0K
09:54 54.80 54.83 54.79 54.83 15.2K
09:55 54.80 54.80 54.74 54.79 16.0K
09:56 54.79 54.79 54.76 54.76 3.9K
09:57 54.77 54.81 54.77 54.78 7.7K
09:58 54.81 54.81 54.80 54.81 11.6K
09:59 54.79 54.81 54.78 54.81 1.7K
10:00 54.79 54.83 54.79 54.83 21.5K
10:01 54.84 54.85 54.84 54.85 19.1K
10:02 54.81 54.84 54.78 54.81 32.6K
10:03 54.75 54.76 54.72 54.76 39.7K
10:04 54.75 54.76 54.69 54.70 28.7K
10:05 54.72 54.75 54.71 54.75 20.2K
10:06 54.74 54.78 54.73 54.73 27.6K
10:07 54.76 54.76 54.73 54.75 17.9K
10:08 54.78 54.80 54.71 54.72 79.0K
10:09 54.77 54.80 54.76 54.77 4.9K
10:10 54.78 54.83 54.77 54.83 31.5K
10:11 54.83 54.83 54.82 54.82 12.6K
10:12 54.86 54.86 54.84 54.86 122.2K
10:13 54.84 54.86 54.83 54.86 8.2K
10:14 54.85 54.87 54.84 54.87 21.7K
10:15 54.85 54.88 54.85 54.87 7.9K
10:16 54.88 54.92 54.87 54.92 84.6K
10:17 54.98 54.98 54.91 54.95 129.1K
10:18 54.97 54.99 54.96 54.97 37.7K
10:19 54.99 55.00 54.98 55.00 49.3K
10:20 54.98 55.02 54.98 55.02 73.0K
10:21 55.02 55.08 55.00 55.00 110.1K
10:22 55.00 55.02 54.99 55.02 51.6K
10:23 55.02 55.04 54.98 54.98 175.0K
10:24 54.98 54.98 54.95 54.95 144.3K
10:25 54.95 54.96 54.94 54.95 59.5K
10:26 54.94 54.94 54.88 54.88 29.7K
10:27 54.86 54.96 54.86 54.96 54.5K
10:28 54.98 55.00 54.95 54.95 28.3K
10:29 54.90 54.92 54.90 54.91 29.4K
10:30 54.91 54.98 54.91 54.96 3.8K
10:31 54.95 55.01 54.93 55.01 72.7K
10:32 55.02 55.02 54.98 54.99 56.0K
10:33 54.98 54.98 54.93 54.93 7.2K
10:34 54.93 54.93 54.93 54.93 11.2K
10:35 54.97 54.97 54.88 54.90 29.6K
10:36 54.90 54.90 54.85 54.85 10.1K
10:37 54.86 54.88 54.83 54.83 23.7K
10:38 54.84 54.84 54.82 54.84 0.5K
10:39 54.85 54.86 54.84 54.84 30.7K
10:40 54.79 54.79 54.69 54.69 152.3K
10:41 54.69 54.69 54.67 54.67 37.3K
10:42 54.68 54.70 54.67 54.70 76.7K
10:43 54.70 54.72 54.69 54.72 4.3K
10:44 54.72 54.77 54.72 54.77 33.5K
10:45 54.78 54.79 54.78 54.79 2.4K
10:46 54.78 54.79 54.78 54.79 9.6K
10:47 54.79 54.79 54.79 54.79 0.2K
10:48 54.79 54.79 54.73 54.73 5.5K
10:49 54.76 54.77 54.76 54.76 0.6K
10:50 54.72 54.77 54.72 54.76 22.0K
10:51 54.77 54.77 54.76 54.77 21.5K
10:52 54.76 54.84 54.76 54.80 36.7K
10:53 54.83 54.83 54.82 54.83 5.6K
10:54 54.81 54.83 54.81 54.83 11.1K
10:55 54.83 54.84 54.75 54.77 23.0K
10:56 54.72 54.75 54.69 54.75 30.6K
10:57 54.79 54.81 54.79 54.81 17.4K
10:58 54.81 54.84 54.81 54.84 2.6K
10:59 54.84 54.84 54.79 54.79 11.9K
11:00 54.90 54.92 54.87 54.89 97.7K
11:01 54.85 54.88 54.85 54.85 6.0K
11:02 54.89 54.92 54.89 54.92 7.9K
11:03 54.92 54.92 54.87 54.90 0.7K
11:04 54.90 54.91 54.89 54.89 10.6K
11:05 54.89 54.91 54.89 54.91 37.7K
11:06 54.91 54.91 54.89 54.91 4.7K
11:07 54.90 54.90 54.90 54.90 15.9K
11:08 54.90 54.91 54.80 54.82 18.0K
11:09 54.84 54.90 54.84 54.87 84.3K
11:10 54.89 54.92 54.89 54.92 1.4K
11:11 54.92 54.92 54.90 54.90 22.6K
11:12 54.91 54.91 54.87 54.87 13.2K
11:13 54.87 54.87 54.80 54.83 27.9K
11:14 54.83 54.83 54.81 54.81 3.9K
11:15 54.83 54.83 54.81 54.81 0.5K
11:16 54.83 54.83 54.79 54.79 12.7K
11:17 54.81 54.81 54.78 54.78 8.4K
11:18 54.78 54.85 54.78 54.79 34.0K
11:19 54.71 54.73 54.68 54.68 79.4K
11:20 54.69 54.70 54.67 54.70 17.7K
11:21 54.68 54.69 54.61 54.68 123.3K
11:22 54.67 54.67 54.57 54.60 35.9K
11:23 54.55 54.56 54.53 54.54 78.3K
11:24 54.52 54.52 54.47 54.49 46.2K
11:25 54.48 54.49 54.48 54.48 101.3K
11:26 54.46 54.46 54.40 54.40 79.3K
11:27 54.41 54.42 54.40 54.42 8.3K
11:28 54.40 54.40 54.39 54.39 47.0K
11:29 54.40 54.42 54.38 54.42 80.7K
11:30 54.40 54.43 54.40 54.43 19.8K
11:31 54.42 54.43 54.40 54.43 12.4K
11:32 54.41 54.43 54.41 54.43 8.8K
11:33 54.41 54.41 54.36 54.41 47.9K
11:34 54.39 54.42 54.36 54.39 79.8K
11:35 54.40 54.46 54.40 54.46 12.6K
11:36 54.45 54.45 54.44 54.45 7.5K
11:37 54.44 54.45 54.44 54.45 7.5K
11:38 54.45 54.50 54.43 54.50 71.0K
11:39 54.50 54.58 54.48 54.58 93.0K
11:40 54.57 54.61 54.55 54.61 13.2K
11:41 54.55 54.58 54.55 54.58 9.1K
11:42 54.58 54.58 54.56 54.56 32.2K
11:43 54.52 54.52 54.45 54.48 11.3K
11:44 54.48 54.49 54.48 54.49 3.8K
11:45 54.49 54.49 54.42 54.49 20.1K
11:46 54.45 54.48 54.44 54.47 17.5K
11:47 54.44 54.44 54.34 54.35 37.6K
11:48 54.38 54.40 54.36 54.40 8.5K
11:49 54.37 54.37 54.36 54.36 38.8K
11:50 54.41 54.41 54.36 54.37 6.3K
11:51 54.40 54.42 54.38 54.42 4.8K
11:52 54.42 54.43 54.41 54.43 4.7K
11:53 54.43 54.46 54.43 54.46 6.3K
11:54 54.47 54.48 54.45 54.48 20.4K
11:55 54.47 54.47 54.38 54.40 14.5K
11:56 54.38 54.41 54.38 54.39 5.4K
11:57 54.39 54.39 54.38 54.38 5.4K
11:58 54.32 54.32 54.27 54.29 32.1K
11:59 54.29 54.37 54.29 54.37 12.6K
12:00 54.39 54.44 54.37 54.37 28.3K
12:01 54.34 54.34 54.22 54.22 58.3K
12:02 54.26 54.26 54.21 54.22 56.6K
12:03 54.21 54.25 54.18 54.25 89.1K
12:04 54.25 54.34 54.25 54.34 27.4K
12:05 54.39 54.43 54.39 54.43 28.6K
12:06 54.45 54.45 54.32 54.32 58.6K
12:07 54.29 54.30 54.22 54.22 40.3K
12:08 54.25 54.25 54.22 54.23 2.9K
12:09 54.23 54.25 54.23 54.23 22.6K
12:10 54.24 54.25 54.20 54.25 8.6K
12:11 54.22 54.25 54.22 54.25 11.1K
12:12 54.24 54.25 54.10 54.10 228.0K
12:13 54.10 54.10 54.08 54.10 27.6K
12:14 54.08 54.08 54.06 54.07 38.4K
12:15 54.06 54.12 54.06 54.12 55.9K
12:16 54.12 54.17 54.12 54.17 76.1K
12:17 54.19 54.22 54.19 54.22 18.2K
12:18 54.21 54.22 54.17 54.18 14.7K
12:19 54.13 54.14 54.10 54.10 24.2K
12:20 54.12 54.14 54.08 54.14 19.8K
12:21 53.95 53.98 53.95 53.98 285.0K
12:22 53.99 54.00 53.99 54.00 41.9K
12:23 54.05 54.05 53.96 53.98 249.9K
12:24 53.92 54.01 53.92 53.99 43.5K
12:25 53.99 54.01 53.96 54.01 40.1K
12:26 54.01 54.04 54.00 54.04 15.0K
12:27 54.05 54.05 54.00 54.02 6.9K
12:28 54.00 54.02 54.00 54.02 17.2K
12:29 54.00 54.03 54.00 54.01 14.9K
12:30 53.99 54.01 53.99 54.00 23.3K
12:31 54.03 54.04 54.02 54.02 36.3K
12:32 54.05 54.05 54.00 54.01 41.3K
12:33 54.04 54.05 54.01 54.02 25.3K
12:34 54.05 54.16 54.05 54.13 108.7K
12:35 54.07 54.21 54.07 54.14 198.7K
12:36 54.21 54.23 54.15 54.16 133.9K
12:37 54.13 54.20 54.09 54.20 107.5K
12:38 54.23 54.25 54.21 54.21 157.4K
12:39 54.24 54.25 54.23 54.25 37.9K
12:40 54.25 54.25 54.24 54.24 101.1K
12:41 54.37 54.43 54.36 54.41 133.7K
12:42 54.36 54.44 54.36 54.44 155.9K
12:43 54.43 54.50 54.42 54.50 179.7K
12:44 54.49 54.50 54.45 54.46 79.4K
12:45 54.47 54.50 54.47 54.50 53.6K
12:46 54.50 54.50 54.50 54.50 85.3K
12:47 54.50 54.50 54.50 54.50 72.3K
12:48 54.50 54.50 54.50 54.50 62.5K
12:49 54.50 54.55 54.50 54.55 337.6K
12:50 54.55 54.55 54.52 54.53 56.8K
12:51 54.53 54.55 54.52 54.55 32.5K
12:52 54.55 54.66 54.55 54.62 117.5K
12:53 54.69 54.72 54.69 54.72 120.9K
12:54 54.74 54.75 54.74 54.75 85.2K
12:55 54.65 54.68 54.59 54.64 107.6K
12:56 54.65 54.66 54.63 54.63 27.7K
12:57 54.61 54.68 54.61 54.64 72.7K
12:58 54.64 54.65 54.62 54.64 34.5K
12:59 54.62 54.65 54.62 54.65 41.1K
13:00 54.65 54.75 54.65 54.75 50.8K
13:01 54.75 54.75 54.74 54.75 30.4K
13:02 54.75 54.75 54.74 54.75 116.4K
13:03 54.75 54.75 54.74 54.74 88.8K
13:04 54.74 54.75 54.74 54.74 69.0K
13:05 54.74 54.75 54.71 54.74 28.3K
13:06 54.73 54.75 54.73 54.75 20.4K
13:07 54.75 54.75 54.75 54.75 39.4K
13:08 54.75 54.75 54.70 54.70 24.8K
13:09 54.71 54.75 54.71 54.75 19.5K
13:10 54.73 54.75 54.70 54.70 34.7K
13:11 54.73 54.75 54.73 54.74 23.5K
13:12 54.74 54.75 54.73 54.73 33.5K
13:13 54.73 54.74 54.73 54.74 11.1K
13:14 54.74 54.74 54.63 54.67 47.0K
13:15 54.70 54.70 54.63 54.64 38.6K
13:16 54.63 54.69 54.63 54.64 21.5K
13:17 54.64 54.64 54.59 54.59 59.9K
13:18 54.58 54.58 54.54 54.54 70.3K
13:19 54.53 54.55 54.53 54.55 22.7K
13:20 54.60 54.65 54.60 54.65 13.9K
13:21 54.68 54.68 54.68 54.68 14.3K
13:22 54.71 54.75 54.71 54.75 45.1K
13:23 54.75 54.75 54.75 54.75 24.3K
13:24 54.75 54.75 54.73 54.75 19.2K
13:25 54.74 54.75 54.74 54.74 18.1K
13:26 54.74 54.75 54.74 54.75 20.6K
13:27 54.73 54.75 54.73 54.73 32.5K
13:28 54.72 54.83 54.72 54.83 74.1K
13:29 54.86 54.94 54.86 54.93 63.7K
13:30 55.00 55.07 55.00 55.07 72.1K
13:31 54.95 54.99 54.95 54.99 43.2K
13:32 54.94 54.95 54.91 54.91 40.8K
13:33 54.93 54.93 54.89 54.89 11.2K
13:34 54.90 54.94 54.86 54.86 55.2K
13:35 54.91 54.91 54.83 54.89 58.1K
13:36 54.86 54.96 54.86 54.96 23.9K
13:37 55.03 55.03 55.00 55.01 71.3K
13:38 55.02 55.03 55.01 55.02 46.3K
13:39 55.04 55.18 55.04 55.18 74.8K
13:40 55.15 55.21 55.15 55.21 84.4K
13:41 55.20 55.21 55.19 55.21 157.3K
13:42 55.18 55.21 55.12 55.16 71.1K
13:43 55.17 55.20 55.16 55.20 12.8K
13:44 55.17 55.21 55.17 55.21 29.1K
13:45 55.20 55.20 55.17 55.17 28.2K
13:46 55.16 55.20 55.16 55.20 52.7K
13:47 55.20 55.22 55.20 55.22 34.3K
13:48 55.16 55.18 55.16 55.18 82.0K
13:49 55.17 55.19 55.15 55.18 51.2K
13:50 55.20 55.21 55.17 55.18 21.2K
13:51 55.17 55.21 55.17 55.21 25.1K
13:52 55.20 55.24 55.20 55.21 31.3K
13:53 55.20 55.20 55.19 55.19 25.6K
13:54 55.19 55.19 55.05 55.05 133.8K
13:55 55.06 55.06 55.00 55.00 65.5K
13:56 55.03 55.04 54.99 54.99 46.4K
13:57 55.00 55.00 55.00 55.00 40.8K
13:58 55.01 55.14 55.01 55.14 66.0K
13:59 55.16 55.20 55.07 55.07 32.3K
14:00 55.14 55.16 55.08 55.11 83.9K
14:01 55.15 55.20 55.11 55.20 25.1K
14:02 55.20 55.21 55.16 55.21 22.9K
14:03 55.19 55.21 55.15 55.17 39.3K
14:04 55.14 55.15 55.10 55.14 42.4K
14:05 55.15 55.19 55.14 55.16 35.3K
14:06 55.20 55.20 55.15 55.18 27.9K
14:07 55.18 55.20 55.14 55.17 16.8K
14:08 55.15 55.21 55.15 55.21 39.8K
14:09 55.22 55.22 55.21 55.21 53.4K
14:10 55.24 55.26 55.23 55.26 32.7K
14:11 55.27 55.27 55.23 55.25 49.3K
14:12 55.27 55.30 55.25 55.30 32.0K
14:13 55.29 55.33 55.29 55.33 45.1K
14:14 55.38 55.38 55.28 55.29 41.8K
14:15 55.32 55.39 55.32 55.34 52.4K
14:16 55.37 55.40 55.33 55.40 45.1K
14:17 55.40 55.45 55.40 55.42 61.1K
14:18 55.42 55.42 55.41 55.41 116.3K
14:19 55.37 55.43 55.37 55.41 43.3K
14:20 55.41 55.43 55.40 55.41 15.1K
14:21 55.40 55.47 55.38 55.38 113.2K
14:22 55.39 55.39 55.25 55.26 121.2K
14:23 55.27 55.27 55.25 55.25 27.7K
14:24 55.25 55.25 55.23 55.24 26.5K
14:25 55.24 55.30 55.24 55.29 106.5K
14:26 55.29 55.30 55.26 55.30 24.7K
14:27 55.30 55.30 55.21 55.28 16.6K
14:28 55.26 55.30 55.26 55.29 25.5K
14:29 55.27 55.30 55.27 55.29 26.6K
14:30 55.25 55.30 55.25 55.30 23.1K
14:31 55.30 55.30 55.28 55.29 29.2K
14:32 55.29 55.29 55.24 55.29 33.6K
14:33 55.29 55.30 55.28 55.28 59.1K
14:34 55.29 55.30 55.29 55.30 37.6K
14:35 55.29 55.30 55.29 55.29 62.3K
14:36 55.30 55.30 55.28 55.30 26.0K
14:37 55.29 55.29 55.26 55.26 31.5K
14:38 55.22 55.24 55.18 55.18 64.7K
14:39 55.19 55.21 55.13 55.13 103.5K
14:40 55.12 55.22 55.12 55.20 10.3K
14:41 55.22 55.22 55.22 55.22 37.9K
14:42 55.16 55.18 55.12 55.18 69.3K
14:43 55.17 55.18 55.13 55.13 33.6K
14:44 55.15 55.15 55.05 55.05 69.6K
14:45 55.07 55.08 55.03 55.06 79.1K
14:46 55.08 55.10 55.07 55.09 28.0K
14:47 55.12 55.19 55.12 55.17 32.5K
14:48 55.19 55.22 55.18 55.20 38.4K
14:49 55.23 55.23 55.15 55.15 22.4K
14:50 55.13 55.15 55.08 55.13 45.7K
14:51 55.17 55.23 55.17 55.23 15.9K
14:52 55.23 55.24 55.21 55.24 18.3K
14:53 55.27 55.27 55.22 55.23 29.2K
14:54 55.23 55.25 55.20 55.25 32.2K
14:55 55.28 55.28 55.24 55.27 13.1K
14:56 55.25 55.27 55.25 55.27 40.7K
14:57 55.26 55.27 55.22 55.25 24.2K
14:58 55.27 55.27 55.24 55.26 16.2K
14:59 55.28 55.29 55.25 55.26 32.1K
15:00 55.29 55.29 55.27 55.28 13.9K
15:01 55.28 55.30 55.28 55.30 54.4K
15:02 55.30 55.35 55.28 55.35 58.9K
15:03 55.35 55.38 55.31 55.38 27.9K
15:04 55.40 55.40 55.28 55.28 77.8K
15:05 55.23 55.26 55.23 55.26 19.9K
15:06 55.27 55.37 55.27 55.37 52.3K
15:07 55.33 55.36 55.32 55.36 6.6K
15:08 55.33 55.43 55.33 55.43 40.3K
15:09 55.42 55.43 55.38 55.43 16.2K
15:10 55.43 55.43 55.40 55.43 25.2K
15:11 55.43 55.44 55.42 55.42 25.4K
15:12 55.41 55.45 55.41 55.41 5.2K
15:13 55.41 55.41 55.37 55.39 24.6K
15:14 55.41 55.41 55.38 55.39 13.4K
15:15 55.34 55.39 55.33 55.35 34.0K
15:16 55.34 55.37 55.33 55.37 9.7K
15:17 55.34 55.40 55.34 55.35 4.9K
15:18 55.36 55.39 55.36 55.39 5.0K
15:19 55.37 55.37 55.33 55.34 12.0K
15:20 55.38 55.38 55.33 55.34 20.1K
15:21 55.35 55.35 55.33 55.33 21.9K
15:22 55.29 55.36 55.29 55.35 10.9K
15:23 55.35 55.39 55.28 55.39 35.4K
15:24 55.34 55.36 55.33 55.36 2.8K
15:25 55.33 55.35 55.33 55.33 0.9K
15:26 55.40 55.42 55.34 55.42 12.0K
15:27 55.43 55.43 55.37 55.43 20.2K
15:28 55.38 55.45 55.38 55.45 52.6K
15:29 55.45 55.49 55.45 55.46 31.4K
15:30 55.49 55.62 55.49 55.62 80.8K
15:31 55.61 55.63 55.61 55.62 29.5K
15:32 55.63 55.65 55.62 55.63 16.7K
15:33 55.63 55.68 55.63 55.68 75.9K
15:34 55.64 55.68 55.64 55.65 57.2K
15:35 55.63 55.67 55.63 55.66 33.8K
15:36 55.63 55.67 55.63 55.64 6.4K
15:37 55.65 55.66 55.63 55.65 27.1K
15:38 55.64 55.67 55.64 55.67 24.1K
15:39 55.69 55.74 55.65 55.74 220.4K
15:40 55.73 55.75 55.73 55.75 84.2K
15:41 55.77 55.80 55.77 55.79 41.5K
15:42 55.84 55.90 55.82 55.87 65.1K
15:43 55.88 55.88 55.86 55.86 23.2K
15:44 55.85 55.85 55.83 55.85 18.9K
15:45 55.87 55.90 55.86 55.89 64.1K
15:46 55.89 55.89 55.80 55.80 113.0K
15:47 55.79 55.79 55.72 55.75 45.5K
15:48 55.72 55.72 55.64 55.64 114.3K
15:49 55.66 55.72 55.66 55.72 33.4K
15:50 55.69 55.72 55.66 55.66 19.2K
15:51 55.72 55.74 55.69 55.71 28.5K
15:52 55.72 55.77 55.72 55.77 26.7K
15:53 55.78 55.84 55.78 55.84 56.4K
15:54 55.85 55.86 55.77 55.77 67.6K
15:55 55.82 55.83 55.79 55.83 17.6K
15:56 55.84 55.84 55.81 55.81 18.7K
15:57 55.83 55.83 55.78 55.78 39.4K
15:58 55.72 55.80 55.69 55.71 89.0K
15:59 55.76 55.80 55.74 55.78 61.9K
16:00 55.74 55.82 55.74 55.82 12.0K
16:01 55.83 55.83 55.82 55.83 35.9K
16:02 55.83 55.84 55.80 55.84 9.8K
16:03 55.79 55.81 55.77 55.77 7.1K
16:04 55.80 55.81 55.76 55.81 18.4K
16:05 55.79 55.81 55.79 55.81 7.4K
16:06 55.81 55.85 55.80 55.85 20.1K
16:07 55.85 55.85 55.80 55.80 6.2K
16:08 55.81 55.81 55.80 55.81 16.5K
16:09 55.84 55.84 55.83 55.84 42.6K
16:10 55.85 55.85 55.84 55.85 22.6K
16:11 55.84 55.87 55.84 55.85 37.1K
16:12 55.84 55.85 55.83 55.83 7.0K
16:13 55.85 55.87 55.85 55.87 14.7K
16:14 55.85 55.87 55.85 55.87 12.6K
16:15 55.88 55.88 55.87 55.88 20.9K
16:16 55.89 55.90 55.88 55.90 33.0K
16:17 55.89 55.90 55.86 55.89 99.0K
16:18 55.90 55.95 55.90 55.95 94.7K
16:19 55.93 55.98 55.93 55.98 58.8K
16:20 55.89 55.90 55.87 55.87 32.0K
16:21 55.78 55.83 55.78 55.83 108.9K
16:22 55.87 55.87 55.84 55.84 16.5K
16:23 55.84 55.84 55.77 55.80 33.1K
16:24 55.83 55.84 55.81 55.84 11.1K
16:25 55.79 55.79 55.72 55.72 98.0K
16:26 55.76 55.77 55.75 55.77 29.9K
16:27 55.76 55.79 55.76 55.77 13.9K
16:28 55.76 55.79 55.76 55.77 26.7K
16:29 55.77 55.80 55.75 55.80 23.7K
16:30 55.80 55.83 55.77 55.83 15.7K
16:31 55.80 55.80 55.78 55.78 14.6K
16:32 55.78 55.80 55.75 55.79 42.6K
16:33 55.80 55.80 55.78 55.80 10.2K
16:34 55.81 55.85 55.81 55.85 26.7K
16:35 55.84 55.84 55.83 55.84 9.5K
16:36 55.82 55.85 55.82 55.84 17.8K
16:37 55.84 55.85 55.82 55.84 19.8K
16:38 55.89 55.89 55.86 55.89 62.5K
16:39 55.90 55.93 55.90 55.93 34.0K
16:40 55.93 55.95 55.93 55.95 16.2K
16:41 55.95 55.96 55.94 55.94 16.1K
16:42 55.94 55.94 55.87 55.88 33.8K
16:43 55.90 55.90 55.85 55.88 12.0K
16:44 55.88 55.88 55.88 55.88 9.7K
16:45 55.89 55.89 55.89 55.89 36.9K
16:46 55.90 55.92 55.90 55.92 88.3K
16:47 55.91 55.95 55.91 55.95 20.4K
16:48 55.95 55.95 55.94 55.95 27.9K
16:49 55.94 55.95 55.94 55.95 28.9K
16:50 55.97 55.98 55.96 55.96 28.3K
16:51 55.99 55.99 55.97 55.97 36.1K
16:52 55.99 56.00 55.99 56.00 41.3K
16:53 56.00 56.00 55.96 55.98 22.2K
16:54 55.94 55.96 55.94 55.94 94.5K
16:55 55.95 55.95 55.94 55.95 26.5K
16:56 55.96 55.99 55.96 55.97 33.8K
16:57 56.00 56.00 55.94 55.94 26.4K
16:58 55.94 55.97 55.94 55.96 10.6K
16:59 55.97 56.07 55.97 56.06 140.7K
17:00 56.10 56.19 56.10 56.19 428.9K
17:01 56.18 56.29 56.18 56.29 355.7K
17:02 56.28 56.32 56.28 56.32 128.4K
17:03 56.28 56.34 56.28 56.34 123.8K
17:04 56.32 56.37 56.32 56.37 104.5K
17:05 56.33 56.34 56.31 56.32 81.2K
17:06 56.32 56.33 56.31 56.31 62.1K
17:07 56.32 56.33 56.32 56.32 83.9K
17:08 56.29 56.29 56.20 56.22 96.8K
17:09 56.21 56.25 56.21 56.25 56.2K
17:10 56.26 56.32 56.26 56.32 55.7K
17:11 56.30 56.32 56.30 56.32 43.3K
17:12 56.31 56.32 56.28 56.28 59.6K
17:13 56.26 56.26 56.24 56.24 52.0K
17:14 56.23 56.23 56.16 56.16 83.3K
17:15 56.17 56.17 56.15 56.16 56.6K
17:16 56.13 56.14 56.13 56.14 53.7K
17:17 56.12 56.18 56.12 56.18 111.1K
17:18 56.21 56.23 56.21 56.23 112.9K
17:19 56.22 56.27 56.22 56.25 40.9K
17:20 56.25 56.30 56.25 56.30 22.9K
17:21 56.28 56.28 56.27 56.28 34.6K
17:22 56.26 56.29 56.26 56.27 39.8K
17:23 56.24 56.26 56.24 56.26 42.0K
17:24 56.24 56.26 56.24 56.25 23.9K
17:25 56.25 56.25 56.22 56.24 56.8K
17:26 56.24 56.28 56.23 56.28 24.5K
17:27 56.28 56.31 56.28 56.31 29.3K
17:28 56.28 56.30 56.28 56.28 45.2K
17:29 56.28 56.31 56.28 56.30 31.7K
17:30 56.29 56.30 56.25 56.25 65.7K
17:31 56.24 56.31 56.24 56.31 73.0K
17:32 56.30 56.33 56.30 56.33 42.0K
17:33 56.32 56.34 56.30 56.30 57.3K
17:34 56.39 56.39 56.36 56.36 304.0K
17:35 56.34 56.34 56.33 56.34 39.8K
17:36 56.34 56.35 56.33 56.35 34.2K
17:37 56.33 56.34 56.33 56.34 19.0K
17:38 56.34 56.35 56.34 56.35 57.7K
17:39 56.40 56.45 56.40 56.45 299.2K
17:40 56.44 56.44 56.42 56.42 45.9K
17:41 56.41 56.41 56.35 56.39 43.6K
17:42 56.41 56.42 56.39 56.40 33.6K
17:43 56.40 56.41 56.38 56.41 27.1K
17:44 56.37 56.40 56.36 56.36 31.0K
17:45 56.34 56.39 56.34 56.39 16.6K
17:46 56.40 56.42 56.40 56.41 14.8K
17:47 56.44 56.45 56.43 56.43 69.6K
17:48 56.43 56.44 56.43 56.44 45.4K
17:49 56.44 56.44 56.43 56.44 41.3K
17:50 56.44 56.44 56.43 56.44 86.5K
17:51 56.44 56.44 56.43 56.44 29.7K
17:52 56.41 56.41 56.38 56.40 136.0K
17:53 56.37 56.40 56.37 56.40 69.1K
17:54 56.40 56.40 56.38 56.39 33.4K
17:55 56.39 56.40 56.39 56.40 54.5K
17:56 56.37 56.40 56.37 56.37 26.7K
17:57 56.38 56.40 56.37 56.38 56.5K
17:58 56.40 56.40 56.37 56.39 25.4K
17:59 56.40 56.40 56.35 56.39 36.5K
18:00 56.37 56.38 56.34 56.35 36.8K
18:01 56.33 56.36 56.33 56.36 36.3K
18:02 56.37 56.40 56.37 56.40 44.3K
18:03 56.40 56.40 56.40 56.40 23.8K
18:04 56.40 56.40 56.37 56.40 62.6K
18:05 56.40 56.40 56.36 56.38 33.7K
18:06 56.36 56.36 56.26 56.26 59.7K
18:07 56.29 56.29 56.25 56.25 62.3K
18:08 56.27 56.30 56.27 56.30 40.5K
18:09 56.32 56.33 56.27 56.33 48.4K
18:10 56.29 56.34 56.29 56.34 22.3K
18:11 56.28 56.32 56.26 56.31 64.6K
18:12 56.31 56.32 56.30 56.31 25.9K
18:13 56.28 56.30 56.28 56.30 17.5K
18:14 56.31 56.31 56.25 56.28 69.9K
18:15 56.24 56.26 56.23 56.24 48.4K
18:16 56.26 56.26 56.13 56.13 118.9K
18:17 56.16 56.20 56.16 56.20 47.5K
18:18 56.19 56.27 56.19 56.27 47.3K
18:19 56.25 56.27 56.25 56.26 17.3K
18:20 56.25 56.26 56.23 56.25 27.4K
18:21 56.25 56.28 56.25 56.28 36.7K
18:22 56.28 56.33 56.28 56.32 28.2K
18:23 56.32 56.35 56.32 56.32 18.2K
18:24 56.32 56.35 56.32 56.35 16.9K
18:25 56.34 56.35 56.32 56.34 32.0K
18:26 56.34 56.34 56.28 56.30 21.4K
18:27 56.33 56.33 56.27 56.27 10.5K
18:28 56.28 56.33 56.28 56.28 19.9K
18:29 56.27 56.30 56.27 56.30 7.7K
18:30 56.32 56.34 56.27 56.34 52.5K
18:31 56.31 56.46 56.30 56.46 355.8K
18:32 56.47 56.47 56.37 56.37 151.8K
18:33 56.37 56.45 56.36 56.45 74.6K
18:34 56.39 56.40 56.38 56.40 17.3K
18:35 56.42 56.42 56.24 56.33 235.8K
18:36 56.30 56.33 56.29 56.30 22.8K
18:37 56.31 56.32 56.29 56.32 30.3K
18:38 56.33 56.33 56.32 56.32 54.4K
18:39 56.31 56.31 56.31 56.31 15.0K
18:45 56.39 56.39 56.39 56.39 100.5K
18:48 56.39 56.39 56.39 56.39 0.1K
18:49 56.39 56.39 56.39 56.39 2.0K
19:04 56.44 56.44 56.44 56.44 63.1K
19:05 56.44 56.52 56.44 56.52 185.8K
19:06 56.52 56.56 56.52 56.56 331.2K
19:07 56.49 56.49 56.40 56.48 39.3K
19:08 56.50 56.50 56.44 56.47 35.9K
19:09 56.47 56.52 56.47 56.50 47.7K
19:10 56.50 56.50 56.49 56.49 5.5K
19:11 56.48 56.48 56.45 56.45 15.8K
19:12 56.40 56.45 56.38 56.38 68.7K
19:13 56.35 56.35 56.34 56.34 58.9K
19:14 56.34 56.35 56.34 56.35 6.8K
19:15 56.39 56.39 56.36 56.38 46.1K
19:16 56.35 56.35 56.31 56.32 51.3K
19:17 56.29 56.31 56.29 56.31 129.9K
19:18 56.31 56.32 56.30 56.32 17.5K
19:19 56.29 56.29 56.26 56.27 46.8K
19:20 56.27 56.27 56.26 56.27 5.3K
19:21 56.27 56.27 56.26 56.26 8.1K
19:22 56.26 56.27 56.26 56.27 28.5K
19:23 56.26 56.26 56.24 56.25 92.3K
19:24 56.25 56.26 56.25 56.25 7.2K
19:25 56.25 56.26 56.25 56.25 10.6K
19:26 56.25 56.26 56.25 56.26 16.3K
19:27 56.30 56.30 56.28 56.30 10.0K
19:28 56.28 56.30 56.28 56.29 11.9K
19:29 56.21 56.24 56.19 56.20 109.1K
19:30 56.19 56.29 56.19 56.28 67.0K
19:31 56.26 56.28 56.24 56.24 36.9K
19:32 56.23 56.29 56.23 56.28 10.7K
19:33 56.29 56.30 56.25 56.30 42.9K
19:34 56.29 56.30 56.29 56.30 9.5K
19:35 56.34 56.34 56.34 56.34 14.0K
19:36 56.31 56.33 56.31 56.32 22.9K
19:37 56.31 56.31 56.31 56.31 3.2K
19:38 56.29 56.31 56.29 56.31 9.1K
19:39 56.30 56.30 56.29 56.30 1.7K
19:40 56.30 56.32 56.29 56.31 19.3K
19:41 56.30 56.32 56.30 56.32 15.7K
19:42 56.31 56.31 56.29 56.29 3.9K
19:43 56.25 56.26 56.24 56.26 14.7K
19:44 56.26 56.26 56.22 56.22 2.4K
19:45 56.22 56.24 56.22 56.22 1.0K
19:46 56.24 56.24 56.12 56.12 62.1K
19:47 56.16 56.23 56.16 56.23 26.4K
19:48 56.20 56.20 56.19 56.19 18.1K
19:49 56.17 56.19 56.17 56.17 1.9K
19:50 56.17 56.18 56.17 56.18 3.2K
19:51 56.18 56.18 56.17 56.18 3.4K
19:52 56.18 56.20 56.18 56.19 15.9K
19:53 56.19 56.20 56.19 56.20 7.3K
19:54 56.20 56.20 56.20 56.20 7.9K
19:55 56.19 56.20 56.19 56.20 1.7K
19:56 56.19 56.20 56.19 56.20 2.7K
19:57 56.19 56.20 56.19 56.20 4.5K
19:58 56.20 56.20 56.19 56.20 4.0K
19:59 56.20 56.20 56.19 56.20 3.1K
20:00 56.20 56.24 56.20 56.23 0.5K
20:01 56.23 56.23 56.21 56.21 1.1K
20:02 56.21 56.23 56.21 56.23 0.2K
20:03 56.23 56.30 56.23 56.30 25.6K
20:04 56.29 56.29 56.25 56.27 2.8K
20:05 56.29 56.29 56.27 56.27 5.5K
20:06 56.28 56.28 56.28 56.28 2.6K
20:07 56.27 56.27 56.24 56.24 1.6K
20:08 56.25 56.26 56.25 56.25 0.3K
20:09 56.26 56.26 56.23 56.23 6.2K
20:10 56.22 56.23 56.22 56.23 1.7K
20:11 56.22 56.22 56.21 56.22 0.7K
20:12 56.21 56.21 56.20 56.20 0.5K
20:13 56.20 56.22 56.20 56.22 0.6K
20:14 56.20 56.20 56.20 56.20 0.5K
20:15 56.22 56.22 56.22 56.22 2.4K
20:16 56.22 56.22 56.20 56.21 0.1K
20:17 56.20 56.21 56.20 56.20 0.1K
20:18 56.20 56.21 56.19 56.19 2.7K
20:19 56.20 56.20 56.17 56.17 7.5K
20:20 56.17 56.17 56.14 56.14 2.6K
20:21 56.13 56.15 56.13 56.13 3.0K
20:22 56.17 56.19 56.17 56.18 28.1K
20:23 56.18 56.18 56.17 56.18 1.4K
20:24 56.21 56.21 56.17 56.17 8.1K
20:25 56.19 56.19 56.17 56.17 4.0K
20:26 56.17 56.19 56.16 56.18 5.5K
20:27 56.19 56.19 56.18 56.18 0.9K
20:28 56.18 56.24 56.18 56.22 36.4K
20:29 56.24 56.24 56.23 56.24 2.7K
20:30 56.24 56.24 56.23 56.24 2.1K
20:31 56.24 56.25 56.24 56.25 6.1K
20:32 56.25 56.25 56.21 56.21 17.6K
20:33 56.21 56.24 56.21 56.24 9.9K
20:34 56.24 56.24 56.23 56.24 6.1K
20:35 56.24 56.26 56.24 56.26 2.6K
20:36 56.26 56.27 56.26 56.26 9.8K
20:37 56.27 56.27 56.26 56.27 8.1K
20:38 56.28 56.28 56.27 56.27 1.5K
20:39 56.28 56.28 56.27 56.28 4.7K
20:40 56.28 56.28 56.27 56.27 0.2K
20:41 56.27 56.27 56.26 56.27 6.7K
20:42 56.27 56.29 56.26 56.26 18.4K
20:43 56.26 56.26 56.25 56.26 0.8K
20:44 56.26 56.26 56.26 56.26 0.6K
20:45 56.25 56.25 56.24 56.25 7.7K
20:46 56.25 56.25 56.25 56.25 2.0K
20:47 56.25 56.25 56.25 56.25 1.4K
20:48 56.24 56.25 56.24 56.24 5.9K
20:49 56.25 56.25 56.25 56.25 6.1K
20:50 56.24 56.25 56.24 56.24 0.1K
20:51 56.25 56.25 56.24 56.25 0.6K
20:52 56.24 56.25 56.24 56.25 1.2K
20:53 56.25 56.25 56.24 56.24 4.7K
20:54 56.24 56.26 56.24 56.26 22.8K
20:55 56.26 56.26 56.26 56.26 87.9K
20:56 56.26 56.26 56.26 56.26 12.3K
20:57 56.24 56.25 56.24 56.25 20.3K
20:58 56.25 56.25 56.23 56.23 4.4K
20:59 56.23 56.23 56.20 56.20 100.8K
21:00 56.21 56.22 56.21 56.22 0.2K
21:01 56.22 56.23 56.22 56.23 0.3K
21:02 56.21 56.22 56.20 56.22 2.4K
21:03 56.20 56.22 56.20 56.22 7.7K
21:04 56.22 56.22 56.16 56.16 31.6K
21:05 56.15 56.17 56.15 56.17 6.0K
21:06 56.18 56.19 56.18 56.19 3.7K
21:07 56.17 56.19 56.17 56.17 2.4K
21:08 56.18 56.18 56.14 56.14 11.8K
21:09 56.17 56.17 56.16 56.16 1.1K
21:10 56.17 56.17 56.17 56.17 0.1K
21:11 56.16 56.16 56.16 56.16 0.1K
21:12 56.16 56.17 56.16 56.17 5.4K
21:13 56.17 56.17 56.12 56.12 22.7K
21:14 56.13 56.13 56.12 56.13 14.6K
21:15 56.13 56.13 56.12 56.12 1.1K
21:16 56.09 56.09 56.03 56.05 60.2K
21:17 56.07 56.10 56.07 56.10 16.2K
21:18 56.10 56.11 56.10 56.11 10.0K
21:19 56.11 56.12 56.11 56.12 1.5K
21:20 56.11 56.12 56.11 56.12 3.8K
21:21 56.11 56.12 56.11 56.12 14.6K
21:22 56.13 56.13 56.12 56.12 0.4K
21:23 56.11 56.11 56.10 56.10 3.6K
21:24 56.04 56.08 56.04 56.05 25.0K
21:25 56.08 56.08 56.06 56.06 0.3K
21:26 56.08 56.11 56.08 56.11 2.3K
21:27 56.11 56.12 56.08 56.12 4.2K
21:28 56.13 56.13 56.13 56.13 2.2K
21:29 56.14 56.14 56.13 56.14 3.0K
21:30 56.16 56.16 56.14 56.16 17.3K
21:31 56.14 56.16 56.14 56.16 5.8K
21:32 56.15 56.15 56.14 56.14 2.5K
21:33 56.14 56.14 56.13 56.13 6.8K
21:34 56.13 56.13 56.12 56.12 1.4K
21:35 56.12 56.13 56.12 56.13 3.1K
21:36 56.13 56.14 56.12 56.13 0.8K
21:37 56.14 56.14 56.14 56.14 0.9K
21:38 56.14 56.14 56.14 56.14 0.1K
21:39 56.10 56.10 56.10 56.10 22.3K
21:40 56.09 56.09 56.08 56.08 3.4K
21:41 56.09 56.09 56.08 56.08 0.1K
21:42 56.09 56.09 56.08 56.08 1.5K
21:43 56.10 56.10 56.09 56.09 3.6K
21:44 56.10 56.10 56.09 56.09 71.1K
21:45 56.10 56.13 56.10 56.13 25.0K
21:46 56.13 56.17 56.13 56.17 11.4K
21:47 56.17 56.17 56.16 56.16 0.0K
21:48 56.17 56.17 56.14 56.14 3.5K
21:49 56.14 56.14 56.13 56.14 3.8K
21:50 56.14 56.16 56.14 56.16 2.5K
21:51 56.16 56.16 56.16 56.16 1.2K
21:52 56.25 56.25 56.20 56.21 115.7K
21:53 56.25 56.30 56.25 56.27 112.2K
21:54 56.30 56.30 56.28 56.28 6.8K
21:55 56.30 56.30 56.29 56.29 0.8K
21:56 56.30 56.40 56.30 56.40 125.6K
21:57 56.38 56.38 56.35 56.36 5.3K
21:58 56.37 56.37 56.37 56.37 4.1K
21:59 56.34 56.34 56.31 56.31 2.0K
22:00 56.31 56.34 56.31 56.33 2.2K
22:01 56.33 56.34 56.31 56.34 5.1K
22:02 56.34 56.38 56.34 56.38 138.7K
22:03 56.37 56.37 56.37 56.37 12.2K
22:04 56.35 56.37 56.35 56.35 1.4K
22:05 56.37 56.37 56.33 56.33 2.4K
22:06 56.36 56.36 56.35 56.35 6.3K
22:07 56.33 56.33 56.31 56.31 0.2K
22:08 56.32 56.32 56.30 56.30 9.4K
22:09 56.30 56.30 56.29 56.30 20.4K
22:10 56.29 56.40 56.29 56.40 41.4K
22:11 56.37 56.40 56.37 56.37 5.7K
22:12 56.40 56.41 56.40 56.41 4.5K
22:13 56.41 56.43 56.40 56.40 6.2K
22:14 56.37 56.39 56.36 56.36 0.6K
22:15 56.39 56.39 56.36 56.36 46.0K
22:16 56.39 56.40 56.38 56.40 2.4K
22:17 56.40 56.40 56.40 56.40 0.9K
22:18 56.40 56.40 56.38 56.40 1.0K
22:19 56.41 56.41 56.40 56.40 8.9K
22:20 56.41 56.41 56.36 56.36 78.7K
22:21 56.35 56.35 56.32 56.32 25.4K
22:22 56.33 56.37 56.33 56.37 0.5K
22:23 56.37 56.38 56.37 56.38 1.6K
22:24 56.39 56.39 56.37 56.37 0.1K
22:25 56.38 56.38 56.38 56.38 1.0K
22:26 56.37 56.38 56.37 56.37 3.6K
22:27 56.35 56.37 56.35 56.37 0.6K
22:28 56.37 56.39 56.37 56.38 30.9K
22:29 56.37 56.38 56.37 56.37 41.8K
22:30 56.34 56.36 56.34 56.36 32.5K
22:31 56.36 56.37 56.36 56.37 2.6K
22:32 56.37 56.37 56.37 56.37 1.4K
22:33 56.35 56.37 56.35 56.37 0.2K
22:34 56.35 56.37 56.35 56.37 1.7K
22:35 56.37 56.37 56.35 56.35 2.5K
22:36 56.35 56.35 56.35 56.35 0.7K
22:37 56.33 56.35 56.33 56.35 7.2K
22:38 56.34 56.34 56.33 56.34 0.7K
22:39 56.34 56.34 56.33 56.33 7.7K
22:40 56.33 56.33 56.32 56.32 0.7K
22:41 56.31 56.31 56.30 56.30 6.7K
22:42 56.31 56.34 56.30 56.30 1.3K
22:43 56.30 56.32 56.30 56.32 1.8K
22:44 56.32 56.32 56.30 56.31 2.0K
22:45 56.31 56.31 56.30 56.31 0.7K
22:46 56.30 56.30 56.28 56.28 6.5K
22:47 56.27 56.27 56.24 56.24 16.8K
22:48 56.25 56.25 56.24 56.24 0.8K
22:49 56.24 56.24 56.24 56.24 3.7K
22:50 56.24 56.24 56.23 56.24 0.9K
22:51 56.23 56.24 56.23 56.24 0.4K
22:52 56.24 56.24 56.23 56.23 7.0K
22:53 56.23 56.23 56.22 56.22 0.8K
22:54 56.23 56.23 56.22 56.23 1.2K
22:55 56.22 56.23 56.21 56.22 3.3K
22:56 56.22 56.23 56.22 56.22 3.5K
22:57 56.21 56.23 56.21 56.23 6.7K
22:58 56.23 56.24 56.23 56.24 7.7K
22:59 56.24 56.24 56.23 56.23 0.3K
23:00 56.22 56.23 56.22 56.22 1.2K
23:01 56.24 56.24 56.21 56.21 4.6K
23:02 56.21 56.23 56.21 56.22 5.7K
23:03 56.22 56.23 56.22 56.23 0.3K
23:04 56.23 56.23 56.23 56.23 0.1K
23:05 56.22 56.24 56.22 56.24 74.1K
23:06 56.24 56.24 56.23 56.24 28.2K
23:07 56.24 56.27 56.24 56.27 4.5K
23:08 56.27 56.29 56.27 56.29 0.4K
23:09 56.30 56.31 56.30 56.31 5.0K
23:10 56.31 56.32 56.31 56.32 14.8K
23:11 56.32 56.33 56.32 56.33 3.8K
23:12 56.33 56.33 56.33 56.33 0.6K
23:13 56.33 56.35 56.33 56.35 12.1K
23:14 56.35 56.35 56.35 56.35 2.7K
23:15 56.34 56.34 56.34 56.34 0.2K
23:16 56.35 56.35 56.34 56.34 0.3K
23:17 56.34 56.34 56.30 56.30 10.4K
23:18 56.32 56.33 56.30 56.30 2.2K
23:19 56.32 56.34 56.30 56.34 3.2K
23:20 56.34 56.34 56.34 56.34 4.0K
23:22 56.30 56.32 56.30 56.32 7.9K
23:23 56.32 56.32 56.31 56.31 0.5K
23:24 56.29 56.30 56.28 56.28 1.0K
23:25 56.28 56.28 56.27 56.27 0.5K
23:26 56.28 56.28 56.27 56.27 0.2K
23:27 56.27 56.27 56.27 56.27 0.6K
23:28 56.31 56.31 56.29 56.29 2.0K
23:29 56.31 56.32 56.27 56.27 1.6K
23:30 56.26 56.27 56.26 56.27 1.6K
23:31 56.28 56.32 56.28 56.32 2.7K
23:32 56.33 56.33 56.33 56.33 0.2K
23:33 56.33 56.33 56.32 56.32 0.2K
23:34 56.33 56.33 56.32 56.33 0.4K
23:35 56.33 56.33 56.32 56.32 1.4K
23:36 56.32 56.33 56.32 56.33 4.6K
23:37 56.32 56.33 56.32 56.33 2.5K
23:38 56.31 56.31 56.31 56.31 3.7K
23:39 56.32 56.32 56.30 56.30 2.5K
23:40 56.31 56.31 56.29 56.29 4.5K
23:41 56.30 56.30 56.30 56.30 0.4K
23:42 56.30 56.30 56.29 56.30 8.1K
23:43 56.30 56.33 56.30 56.33 10.9K
23:44 56.33 56.33 56.33 56.33 2.5K
23:45 56.32 56.33 56.31 56.31 6.0K
23:46 56.34 56.34 56.31 56.31 2.1K
23:47 56.33 56.34 56.33 56.34 9.8K
23:48 56.32 56.34 56.32 56.32 1.5K
23:49 56.33 56.34 56.31 56.32 58.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available