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 56.93 56.93 56.93 56.93 16.5K
07:00 57.00 57.19 57.00 57.16 51.0K
07:01 57.18 57.18 57.07 57.07 31.0K
07:02 57.04 57.14 57.03 57.03 11.6K
07:03 57.02 57.05 56.91 57.05 81.6K
07:04 57.01 57.01 56.95 56.95 27.3K
07:05 56.99 57.00 56.95 57.00 51.1K
07:06 57.00 57.17 57.00 57.17 115.3K
07:07 57.16 57.16 57.10 57.10 53.8K
07:08 57.11 57.15 57.10 57.15 10.3K
07:09 57.15 57.17 57.07 57.07 8.8K
07:10 57.17 57.17 57.17 57.17 11.1K
07:11 57.17 57.17 57.11 57.11 7.0K
07:12 57.16 57.16 57.09 57.10 1.7K
07:13 57.15 57.15 57.03 57.03 31.8K
07:14 56.91 56.95 56.91 56.94 67.7K
07:15 56.95 56.95 56.95 56.95 13.7K
07:16 57.03 57.03 57.03 57.03 10.0K
07:17 57.03 57.03 56.95 57.00 3.3K
07:18 57.05 57.08 57.05 57.08 9.6K
07:19 57.08 57.08 57.08 57.08 2.0K
07:20 57.08 57.08 57.05 57.08 2.6K
07:21 57.08 57.08 57.06 57.06 9.0K
07:22 57.06 57.06 57.06 57.06 0.9K
07:23 57.05 57.05 57.00 57.03 4.3K
07:24 57.03 57.03 57.03 57.03 0.0K
07:25 57.03 57.03 57.00 57.01 1.1K
07:26 57.01 57.01 57.01 57.01 0.2K
07:27 57.00 57.00 57.00 57.00 0.0K
07:28 57.00 57.00 57.00 57.00 1.8K
07:29 57.10 57.10 57.10 57.10 15.2K
07:30 57.03 57.09 57.03 57.09 0.0K
07:31 57.02 57.10 57.02 57.10 2.4K
07:32 57.10 57.10 57.10 57.10 0.1K
07:33 57.10 57.10 57.02 57.10 0.8K
07:34 57.02 57.10 57.02 57.10 0.0K
07:35 57.04 57.08 57.02 57.08 1.8K
07:36 56.98 57.09 56.98 57.04 13.8K
07:37 57.09 57.10 57.09 57.10 9.2K
07:38 57.09 57.10 57.09 57.10 0.1K
07:39 57.09 57.10 57.07 57.07 21.9K
07:41 57.10 57.14 57.10 57.14 0.2K
07:42 57.14 57.15 57.11 57.11 11.2K
07:43 57.02 57.03 57.02 57.03 13.2K
07:44 57.04 57.11 57.04 57.10 9.1K
07:45 57.10 57.13 57.10 57.13 1.5K
07:46 57.15 57.19 57.15 57.19 15.4K
07:47 57.25 57.25 57.17 57.23 71.8K
07:48 57.24 57.27 57.24 57.26 7.2K
07:49 57.28 57.28 57.27 57.28 3.1K
07:50 57.29 57.29 57.26 57.26 2.2K
07:51 57.32 57.36 57.23 57.23 73.7K
07:52 57.25 57.32 57.23 57.32 12.2K
07:53 57.32 57.32 57.30 57.30 0.2K
07:54 57.33 57.33 57.30 57.30 7.3K
07:55 57.28 57.30 57.25 57.25 8.9K
07:56 57.26 57.30 57.25 57.25 3.9K
07:57 57.27 57.27 57.25 57.25 0.0K
07:58 57.27 57.29 57.27 57.29 1.5K
07:59 57.29 57.30 57.29 57.30 5.0K
08:00 57.27 57.27 57.27 57.27 8.4K
08:01 57.29 57.29 57.27 57.27 0.6K
08:02 57.29 57.29 57.27 57.27 1.2K
08:03 57.40 57.42 57.33 57.42 122.7K
08:04 57.36 57.36 57.30 57.30 4.6K
08:05 57.31 57.36 57.31 57.36 0.4K
08:06 57.37 57.38 57.32 57.36 11.6K
08:07 57.30 57.34 57.30 57.34 11.3K
08:08 57.30 57.36 57.30 57.36 3.2K
08:09 57.34 57.37 57.34 57.35 4.5K
08:10 57.40 57.40 57.37 57.40 4.0K
08:11 57.40 57.40 57.35 57.35 0.8K
08:12 57.38 57.39 57.34 57.39 10.7K
08:13 57.34 57.38 57.34 57.38 1.5K
08:14 57.35 57.38 57.35 57.38 2.0K
08:15 57.38 57.38 57.38 57.38 0.5K
08:16 57.37 57.37 57.33 57.36 5.5K
08:17 57.36 57.37 57.36 57.37 1.6K
08:18 57.37 57.37 57.33 57.33 9.0K
08:19 57.36 57.36 57.33 57.33 0.4K
08:20 57.33 57.35 57.33 57.33 1.3K
08:21 57.35 57.35 57.33 57.33 3.7K
08:22 57.36 57.36 57.35 57.35 1.0K
08:23 57.35 57.35 57.34 57.34 1.3K
08:24 57.34 57.34 57.33 57.34 2.2K
08:25 57.33 57.36 57.33 57.36 5.2K
08:26 57.33 57.33 57.31 57.31 18.9K
08:27 57.31 57.31 57.27 57.28 8.7K
08:28 57.28 57.28 57.27 57.27 3.1K
08:29 57.28 57.28 57.27 57.27 10.7K
08:30 57.26 57.26 57.19 57.19 7.7K
08:31 57.18 57.21 57.18 57.19 1.8K
08:32 57.21 57.21 57.19 57.19 1.2K
08:33 57.18 57.21 57.18 57.21 5.9K
08:34 57.22 57.23 57.21 57.23 4.5K
08:35 57.24 57.25 57.24 57.25 2.1K
08:36 57.21 57.25 57.21 57.25 6.5K
08:37 57.25 57.25 57.22 57.22 2.1K
08:38 57.23 57.25 57.21 57.25 3.7K
08:39 57.21 57.25 57.21 57.25 1.5K
08:40 57.23 57.23 57.23 57.23 0.0K
08:41 57.21 57.25 57.21 57.25 0.9K
08:42 57.26 57.26 57.25 57.25 1.6K
08:43 57.25 57.26 57.22 57.22 2.1K
08:44 57.27 57.28 57.23 57.25 0.6K
08:45 57.28 57.28 57.28 57.28 1.4K
08:46 57.27 57.27 57.27 57.27 0.5K
08:47 57.27 57.27 57.25 57.27 0.8K
08:48 57.25 57.27 57.25 57.27 39.8K
08:49 57.24 57.27 57.24 57.27 1.4K
08:50 57.27 57.27 57.23 57.23 0.2K
08:51 57.27 57.27 57.23 57.25 1.8K
08:52 57.21 57.22 57.20 57.22 0.6K
08:53 57.22 57.25 57.22 57.25 0.0K
08:54 57.25 57.25 57.22 57.22 0.0K
08:55 57.22 57.22 57.22 57.22 0.1K
08:56 57.25 57.25 57.20 57.21 3.2K
08:57 57.20 57.25 57.20 57.21 1.4K
08:58 57.25 57.26 57.25 57.26 2.6K
08:59 57.24 57.33 57.24 57.33 43.9K
09:00 57.27 57.27 57.20 57.22 15.5K
09:01 57.20 57.29 57.20 57.22 35.3K
09:02 57.26 57.26 57.22 57.25 5.7K
09:03 57.19 57.21 57.19 57.20 10.6K
09:04 57.18 57.20 57.17 57.18 7.2K
09:05 57.18 57.22 57.18 57.21 5.5K
09:06 57.18 57.18 57.15 57.17 16.8K
09:07 57.18 57.18 57.16 57.16 2.8K
09:08 57.16 57.17 57.16 57.16 2.8K
09:09 57.21 57.21 57.18 57.21 12.6K
09:10 57.27 57.27 57.23 57.23 1.5K
09:11 57.26 57.26 57.23 57.24 0.1K
09:12 57.24 57.28 57.24 57.28 2.2K
09:13 57.32 57.33 57.30 57.30 12.6K
09:14 57.30 57.33 57.30 57.33 0.9K
09:15 57.33 57.38 57.33 57.37 4.6K
09:16 57.37 57.38 57.37 57.38 6.2K
09:17 57.38 57.39 57.35 57.38 12.9K
09:18 57.36 57.38 57.36 57.36 2.7K
09:19 57.38 57.38 57.36 57.37 0.5K
09:20 57.36 57.36 57.30 57.30 8.2K
09:21 57.30 57.30 57.25 57.29 2.9K
09:22 57.28 57.28 57.21 57.21 28.7K
09:23 57.21 57.25 57.21 57.22 0.3K
09:24 57.21 57.21 57.14 57.14 10.8K
09:25 57.17 57.18 57.15 57.18 0.4K
09:26 57.17 57.17 57.16 57.17 11.7K
09:27 57.16 57.21 57.16 57.20 3.8K
09:28 57.21 57.25 57.21 57.24 1.7K
09:29 57.25 57.26 57.24 57.24 8.3K
09:30 57.25 57.25 57.25 57.25 4.8K
09:31 57.23 57.28 57.23 57.28 1.7K
09:32 57.28 57.29 57.28 57.28 2.9K
09:33 57.28 57.30 57.27 57.27 3.5K
09:34 57.30 57.30 57.25 57.30 5.6K
09:35 57.30 57.30 57.26 57.30 1.9K
09:36 57.30 57.31 57.26 57.31 2.0K
09:37 57.31 57.33 57.31 57.33 8.3K
09:38 57.33 57.37 57.27 57.37 22.0K
09:39 57.37 57.39 57.36 57.37 9.3K
09:40 57.38 57.38 57.33 57.33 6.1K
09:41 57.33 57.37 57.33 57.37 3.8K
09:42 57.37 57.37 57.36 57.36 3.5K
09:43 57.36 57.38 57.35 57.38 5.8K
09:44 57.35 57.37 57.32 57.32 2.5K
09:45 57.32 57.37 57.32 57.37 2.7K
09:46 57.37 57.38 57.35 57.38 2.4K
09:47 57.38 57.38 57.36 57.38 1.4K
09:48 57.35 57.35 57.33 57.33 4.2K
09:49 57.33 57.33 57.30 57.30 5.9K
09:50 57.30 57.32 57.28 57.30 5.8K
09:51 57.30 57.30 57.26 57.26 0.5K
09:52 57.27 57.30 57.27 57.30 5.5K
09:53 57.30 57.30 57.27 57.27 0.6K
09:54 57.27 57.30 57.27 57.28 0.4K
09:55 57.28 57.32 57.28 57.28 0.1K
09:56 57.32 57.32 57.28 57.28 0.5K
09:57 57.28 57.30 57.28 57.28 2.3K
09:58 57.30 57.31 57.30 57.31 6.3K
09:59 57.33 57.34 57.30 57.30 1.6K
10:00 57.35 57.35 57.32 57.33 16.0K
10:01 57.32 57.33 57.32 57.33 38.1K
10:02 57.32 57.32 57.31 57.31 28.2K
10:03 57.34 57.35 57.34 57.34 9.1K
10:04 57.35 57.35 57.32 57.33 5.2K
10:05 57.34 57.34 57.24 57.24 45.2K
10:06 57.25 57.29 57.25 57.29 5.4K
10:07 57.25 57.38 57.25 57.38 150.2K
10:08 57.38 57.38 57.36 57.36 21.6K
10:09 57.36 57.36 57.35 57.36 12.6K
10:10 57.37 57.37 57.35 57.35 7.8K
10:11 57.35 57.37 57.35 57.37 14.9K
10:12 57.36 57.36 57.36 57.36 1.0K
10:13 57.36 57.38 57.36 57.38 13.4K
10:14 57.38 57.39 57.37 57.37 11.9K
10:15 57.36 57.39 57.36 57.38 9.5K
10:16 57.37 57.38 57.37 57.37 0.9K
10:17 57.37 57.38 57.37 57.38 6.0K
10:18 57.37 57.38 57.37 57.38 4.8K
10:19 57.38 57.38 57.37 57.37 5.3K
10:20 57.38 57.42 57.38 57.42 53.9K
10:21 57.47 57.62 57.47 57.54 178.4K
10:22 57.60 57.61 57.54 57.54 63.4K
10:23 57.52 57.55 57.52 57.53 32.6K
10:24 57.54 57.62 57.54 57.62 42.2K
10:25 57.67 57.70 57.65 57.65 53.4K
10:26 57.62 57.72 57.62 57.64 118.0K
10:27 57.64 57.64 57.59 57.62 20.7K
10:28 57.62 57.64 57.61 57.64 4.0K
10:29 57.63 57.63 57.54 57.61 44.8K
10:30 57.60 57.61 57.60 57.60 59.9K
10:31 57.61 57.69 57.61 57.68 32.9K
10:32 57.70 57.71 57.70 57.70 18.9K
10:33 57.70 57.70 57.66 57.66 10.0K
10:34 57.67 57.68 57.64 57.64 5.2K
10:35 57.66 57.67 57.66 57.66 10.9K
10:36 57.67 57.69 57.67 57.67 16.9K
10:37 57.67 57.67 57.65 57.66 9.1K
10:38 57.66 57.66 57.63 57.64 11.8K
10:39 57.64 57.65 57.63 57.64 8.5K
10:40 57.62 57.62 57.61 57.61 22.2K
10:41 57.62 57.62 57.61 57.61 54.7K
10:42 57.60 57.60 57.60 57.60 219.1K
10:43 57.61 57.61 57.52 57.52 25.3K
10:44 57.53 57.53 57.51 57.51 27.0K
10:45 57.55 57.55 57.52 57.53 20.5K
10:46 57.53 57.55 57.51 57.51 28.8K
10:47 57.51 57.53 57.50 57.50 39.8K
10:48 57.53 57.53 57.53 57.53 4.2K
10:49 57.53 57.53 57.52 57.52 7.6K
10:50 57.50 57.50 57.42 57.44 28.4K
10:51 57.43 57.44 57.42 57.42 5.5K
10:52 57.41 57.41 57.38 57.38 23.0K
10:53 57.37 57.37 57.36 57.36 27.3K
10:54 57.37 57.38 57.36 57.38 1.3K
10:55 57.37 57.37 57.34 57.35 86.8K
10:56 57.32 57.35 57.30 57.30 44.4K
10:57 57.30 57.32 57.30 57.30 16.2K
10:58 57.30 57.30 57.26 57.26 26.8K
10:59 57.29 57.30 57.26 57.30 0.9K
11:00 57.30 57.30 57.27 57.29 8.4K
11:01 57.27 57.27 57.25 57.26 8.5K
11:02 57.25 57.25 57.20 57.20 40.0K
11:03 57.20 57.21 57.19 57.20 37.5K
11:04 57.20 57.20 57.15 57.16 26.8K
11:05 57.15 57.15 57.09 57.09 109.9K
11:06 57.10 57.12 57.08 57.08 10.7K
11:07 57.07 57.14 57.07 57.14 27.3K
11:08 57.15 57.15 57.13 57.15 5.6K
11:09 57.19 57.20 57.17 57.17 23.1K
11:10 57.17 57.23 57.17 57.23 16.6K
11:11 57.23 57.26 57.23 57.26 12.3K
11:12 57.24 57.24 57.20 57.22 23.0K
11:13 57.22 57.22 57.20 57.20 0.9K
11:14 57.20 57.20 57.15 57.15 2.6K
11:15 57.15 57.16 57.13 57.14 13.0K
11:16 57.13 57.13 57.10 57.10 94.3K
11:17 57.10 57.10 57.01 57.01 59.8K
11:18 57.03 57.12 57.03 57.12 73.0K
11:19 57.11 57.12 57.09 57.12 2.1K
11:20 57.09 57.12 57.09 57.12 0.7K
11:21 57.11 57.11 57.09 57.09 5.0K
11:22 57.11 57.11 57.05 57.05 10.4K
11:23 57.07 57.14 57.07 57.14 6.8K
11:24 57.15 57.15 57.10 57.11 1.9K
11:25 57.12 57.14 57.12 57.12 10.1K
11:26 57.12 57.12 57.10 57.11 5.5K
11:27 57.13 57.13 57.12 57.12 0.8K
11:28 57.12 57.13 57.12 57.13 16.7K
11:29 57.12 57.13 57.12 57.12 13.0K
11:30 57.12 57.13 57.12 57.13 20.9K
11:31 57.13 57.13 57.12 57.13 5.5K
11:32 57.13 57.13 57.13 57.13 18.9K
11:33 57.13 57.13 57.13 57.13 23.2K
11:34 57.14 57.18 57.12 57.18 21.9K
11:35 57.19 57.22 57.14 57.14 25.2K
11:36 57.16 57.19 57.16 57.19 11.6K
11:37 57.19 57.19 57.18 57.18 11.7K
11:38 57.17 57.21 57.17 57.18 14.6K
11:39 57.20 57.22 57.20 57.22 2.7K
11:40 57.19 57.22 57.19 57.22 4.7K
11:41 57.22 57.23 57.21 57.22 8.2K
11:42 57.23 57.23 57.21 57.22 15.8K
11:43 57.22 57.24 57.22 57.24 13.3K
11:44 57.22 57.23 57.21 57.23 1.5K
11:45 57.22 57.24 57.22 57.23 3.3K
11:46 57.24 57.24 57.23 57.24 1.8K
11:47 57.25 57.26 57.24 57.26 24.2K
11:48 57.27 57.29 57.27 57.29 15.6K
11:49 57.28 57.31 57.28 57.29 16.9K
11:50 57.28 57.29 57.28 57.28 6.0K
11:51 57.29 57.29 57.28 57.28 4.5K
11:52 57.29 57.30 57.28 57.28 12.2K
11:53 57.28 57.31 57.28 57.31 12.5K
11:54 57.31 57.31 57.29 57.29 1.8K
11:55 57.29 57.29 57.29 57.29 7.7K
11:56 57.36 57.36 57.30 57.30 88.6K
11:57 57.32 57.35 57.30 57.35 5.1K
11:58 57.35 57.35 57.32 57.32 30.3K
11:59 57.32 57.33 57.31 57.31 2.9K
12:00 57.31 57.33 57.30 57.30 2.5K
12:01 57.30 57.34 57.30 57.31 19.3K
12:02 57.33 57.34 57.32 57.33 2.1K
12:03 57.35 57.37 57.35 57.37 79.7K
12:04 57.37 57.37 57.36 57.36 2.5K
12:05 57.37 57.37 57.36 57.36 17.7K
12:06 57.36 57.36 57.35 57.35 16.0K
12:07 57.35 57.40 57.35 57.40 66.0K
12:08 57.42 57.45 57.42 57.45 9.3K
12:09 57.45 57.45 57.43 57.43 7.6K
12:10 57.44 57.44 57.39 57.39 10.8K
12:11 57.39 57.39 57.35 57.37 10.1K
12:12 57.40 57.47 57.40 57.47 32.9K
12:13 57.47 57.50 57.47 57.47 9.8K
12:14 57.50 57.52 57.47 57.47 20.4K
12:15 57.50 57.50 57.47 57.48 3.2K
12:16 57.45 57.45 57.42 57.42 6.5K
12:17 57.44 57.44 57.44 57.44 0.9K
12:18 57.45 57.45 57.44 57.44 6.2K
12:19 57.45 57.45 57.43 57.43 4.3K
12:20 57.43 57.43 57.43 57.43 1.3K
12:21 57.43 57.43 57.42 57.43 4.0K
12:22 57.44 57.44 57.42 57.43 13.0K
12:23 57.43 57.44 57.40 57.43 12.9K
12:24 57.43 57.44 57.40 57.44 0.8K
12:25 57.42 57.43 57.42 57.43 0.5K
12:26 57.41 57.41 57.41 57.41 0.5K
12:27 57.40 57.40 57.38 57.40 20.4K
12:28 57.40 57.40 57.39 57.39 2.3K
12:29 57.39 57.39 57.38 57.38 32.5K
12:30 57.38 57.38 57.36 57.36 50.8K
12:31 57.38 57.38 57.36 57.37 1.3K
12:32 57.38 57.38 57.37 57.37 1.9K
12:33 57.38 57.38 57.36 57.38 2.9K
12:34 57.37 57.38 57.37 57.38 0.3K
12:35 57.40 57.40 57.38 57.38 28.9K
12:36 57.40 57.40 57.40 57.40 4.5K
12:37 57.38 57.39 57.38 57.38 1.9K
12:38 57.38 57.40 57.38 57.40 4.8K
12:39 57.38 57.40 57.38 57.39 3.5K
12:40 57.40 57.44 57.40 57.44 58.9K
12:41 57.43 57.43 57.38 57.38 5.6K
12:42 57.40 57.40 57.39 57.40 0.8K
12:43 57.40 57.40 57.37 57.40 2.0K
12:44 57.38 57.42 57.38 57.42 0.8K
12:45 57.42 57.42 57.40 57.40 1.7K
12:46 57.42 57.42 57.40 57.40 0.8K
12:47 57.41 57.41 57.40 57.41 1.9K
12:48 57.41 57.41 57.41 57.41 1.6K
12:49 57.41 57.41 57.40 57.40 4.0K
12:50 57.41 57.41 57.37 57.39 4.4K
12:51 57.37 57.39 57.37 57.39 1.3K
12:52 57.39 57.39 57.37 57.37 3.4K
12:53 57.40 57.40 57.39 57.39 0.2K
12:54 57.40 57.40 57.38 57.38 1.8K
12:55 57.38 57.40 57.38 57.40 0.1K
12:56 57.38 57.41 57.38 57.41 1.0K
12:57 57.39 57.47 57.39 57.47 42.8K
12:58 57.47 57.47 57.46 57.47 1.4K
12:59 57.46 57.47 57.43 57.47 32.3K
13:00 57.45 57.48 57.44 57.44 11.3K
13:01 57.46 57.47 57.43 57.43 1.0K
13:02 57.45 57.45 57.44 57.45 0.8K
13:03 57.45 57.45 57.43 57.45 6.1K
13:04 57.42 57.46 57.42 57.42 9.6K
13:05 57.42 57.43 57.42 57.43 0.4K
13:06 57.42 57.43 57.42 57.43 0.5K
13:07 57.43 57.43 57.42 57.42 1.3K
13:08 57.42 57.49 57.42 57.45 25.3K
13:09 57.45 57.45 57.43 57.43 0.4K
13:10 57.44 57.44 57.42 57.42 5.3K
13:11 57.44 57.44 57.44 57.44 0.3K
13:12 57.43 57.45 57.43 57.45 3.1K
13:13 57.43 57.45 57.43 57.45 7.1K
13:14 57.45 57.45 57.43 57.43 1.5K
13:15 57.43 57.45 57.43 57.45 17.3K
13:16 57.45 57.45 57.44 57.44 18.5K
13:17 57.42 57.46 57.42 57.46 66.9K
13:18 57.45 57.48 57.45 57.48 5.3K
13:19 57.48 57.48 57.45 57.48 1.3K
13:20 57.48 57.55 57.48 57.55 35.3K
13:21 57.54 57.56 57.54 57.54 8.8K
13:22 57.53 57.55 57.53 57.54 5.0K
13:23 57.56 57.56 57.54 57.55 0.9K
13:24 57.55 57.55 57.49 57.49 40.5K
13:25 57.44 57.47 57.44 57.47 1.3K
13:26 57.45 57.45 57.42 57.44 13.2K
13:27 57.47 57.49 57.44 57.49 10.4K
13:28 57.49 57.49 57.44 57.44 3.0K
13:29 57.44 57.48 57.44 57.48 11.0K
13:30 57.50 57.50 57.40 57.43 46.0K
13:31 57.45 57.45 57.43 57.43 1.4K
13:32 57.45 57.46 57.43 57.44 14.7K
13:33 57.36 57.38 57.36 57.38 144.2K
13:34 57.36 57.44 57.36 57.44 18.5K
13:35 57.44 57.44 57.43 57.43 3.7K
13:36 57.43 57.43 57.42 57.42 1.5K
13:37 57.43 57.43 57.41 57.41 7.0K
13:38 57.41 57.42 57.41 57.42 3.0K
13:39 57.43 57.43 57.41 57.41 1.8K
13:40 57.41 57.42 57.41 57.42 0.2K
13:41 57.41 57.42 57.41 57.42 3.0K
13:42 57.41 57.41 57.40 57.41 5.9K
13:43 57.41 57.41 57.40 57.41 8.3K
13:44 57.40 57.40 57.37 57.37 7.5K
13:45 57.37 57.37 57.37 57.37 1.7K
13:46 57.37 57.40 57.37 57.40 0.4K
13:47 57.42 57.42 57.40 57.40 1.4K
13:48 57.43 57.44 57.42 57.44 11.5K
13:49 57.44 57.44 57.42 57.42 7.9K
13:50 57.45 57.52 57.45 57.52 84.4K
13:51 57.52 57.52 57.49 57.49 4.2K
13:52 57.49 57.49 57.48 57.48 1.8K
13:53 57.51 57.54 57.51 57.54 12.9K
13:54 57.55 57.55 57.54 57.55 6.4K
13:55 57.60 57.60 57.57 57.60 46.9K
13:56 57.58 57.58 57.54 57.54 45.2K
13:57 57.54 57.57 57.54 57.57 1.3K
13:58 57.57 57.57 57.54 57.57 0.2K
13:59 57.55 57.58 57.55 57.58 8.9K
14:00 57.59 57.66 57.59 57.66 33.2K
14:01 57.62 57.62 57.58 57.58 50.9K
14:02 57.63 57.63 57.54 57.55 12.1K
14:03 57.54 57.59 57.54 57.59 0.2K
14:04 57.56 57.59 57.56 57.59 5.6K
14:05 57.56 57.57 57.54 57.57 1.7K
14:06 57.55 57.57 57.54 57.54 0.4K
14:07 57.54 57.57 57.54 57.57 2.5K
14:08 57.57 57.57 57.55 57.55 0.6K
14:09 57.55 57.57 57.55 57.57 1.6K
14:10 57.57 57.57 57.55 57.55 3.0K
14:11 57.55 57.55 57.52 57.52 1.5K
14:12 57.52 57.52 57.51 57.52 1.4K
14:13 57.51 57.51 57.50 57.50 5.8K
14:14 57.50 57.51 57.48 57.49 3.9K
14:15 57.49 57.49 57.48 57.49 4.3K
14:16 57.49 57.52 57.48 57.52 6.2K
14:17 57.52 57.57 57.52 57.57 14.3K
14:18 57.59 57.65 57.59 57.65 52.8K
14:19 57.67 57.73 57.67 57.73 111.3K
14:20 57.77 57.77 57.75 57.75 116.7K
14:21 57.76 57.79 57.76 57.79 22.5K
14:22 57.82 57.85 57.82 57.85 42.6K
14:23 58.04 58.04 58.01 58.01 978.7K
14:24 58.01 58.07 58.01 58.07 223.3K
14:25 58.18 58.25 58.18 58.25 648.6K
14:26 58.23 58.26 58.23 58.26 168.5K
14:27 58.30 58.30 58.27 58.27 188.2K
14:28 58.26 58.27 58.25 58.26 167.7K
14:29 58.27 58.30 58.27 58.29 36.5K
14:30 58.31 58.33 58.31 58.33 68.2K
14:31 58.33 58.50 58.33 58.48 762.7K
14:32 58.47 58.49 58.44 58.44 181.2K
14:33 58.45 58.48 58.45 58.47 102.2K
14:34 58.47 58.47 58.44 58.44 196.7K
14:35 58.44 58.44 58.38 58.38 53.7K
14:36 58.36 58.36 58.34 58.34 84.2K
14:37 58.33 58.33 58.31 58.31 115.1K
14:38 58.37 58.47 58.37 58.47 79.2K
14:39 58.46 58.60 58.46 58.60 557.9K
14:40 58.62 58.64 58.62 58.64 479.3K
14:41 58.65 58.69 58.63 58.69 78.8K
14:42 58.69 58.69 58.62 58.62 115.6K
14:43 58.64 58.64 58.54 58.54 56.3K
14:44 58.57 58.60 58.57 58.58 52.7K
14:45 58.57 58.57 58.47 58.50 212.6K
14:46 58.48 58.49 58.43 58.43 171.0K
14:47 58.37 58.47 58.37 58.47 328.6K
14:48 58.47 58.50 58.47 58.48 83.8K
14:49 58.44 58.45 58.42 58.45 41.9K
14:50 58.46 58.47 58.44 58.44 157.0K
14:51 58.45 58.47 58.43 58.44 161.3K
14:52 58.45 58.46 58.44 58.46 13.1K
14:53 58.45 58.47 58.45 58.47 110.2K
14:54 58.46 58.53 58.46 58.50 99.6K
14:55 58.54 58.54 58.47 58.47 105.6K
14:56 58.46 58.50 58.46 58.50 41.1K
14:57 58.52 58.52 58.47 58.49 53.3K
14:58 58.47 58.48 58.47 58.48 28.8K
14:59 58.45 58.45 58.44 58.45 165.5K
15:00 58.42 58.42 58.37 58.39 223.1K
15:01 58.36 58.37 58.27 58.27 100.1K
15:02 58.29 58.30 58.26 58.26 287.4K
15:03 58.26 58.26 58.21 58.25 101.1K
15:04 58.29 58.33 58.28 58.28 79.2K
15:05 58.34 58.35 58.34 58.35 12.8K
15:06 58.26 58.30 58.26 58.29 60.6K
15:07 58.29 58.30 58.29 58.29 20.9K
15:08 58.29 58.30 58.25 58.30 125.8K
15:09 58.30 58.30 58.29 58.29 22.6K
15:10 58.29 58.34 58.29 58.33 73.6K
15:11 58.33 58.34 58.33 58.33 20.6K
15:12 58.33 58.35 58.33 58.35 15.7K
15:13 58.37 58.37 58.36 58.37 13.3K
15:14 58.37 58.37 58.36 58.37 13.0K
15:15 58.36 58.38 58.36 58.38 18.7K
15:16 58.38 58.38 58.34 58.34 47.9K
15:17 58.37 58.37 58.34 58.36 9.7K
15:18 58.35 58.35 58.23 58.23 173.4K
15:19 58.23 58.24 58.23 58.24 55.8K
15:20 58.26 58.26 58.24 58.24 53.6K
15:21 58.22 58.25 58.22 58.25 32.3K
15:22 58.24 58.29 58.24 58.27 9.6K
15:23 58.26 58.26 58.25 58.26 3.1K
15:24 58.26 58.26 58.25 58.25 1.4K
15:25 58.26 58.30 58.25 58.30 24.9K
15:26 58.29 58.30 58.29 58.30 33.2K
15:27 58.32 58.37 58.32 58.37 36.2K
15:28 58.38 58.38 58.37 58.38 14.2K
15:29 58.38 58.38 58.37 58.37 32.1K
15:30 58.37 58.40 58.37 58.40 49.7K
15:31 58.39 58.40 58.39 58.39 15.8K
15:32 58.40 58.40 58.39 58.40 9.2K
15:33 58.40 58.40 58.37 58.38 27.7K
15:34 58.38 58.40 58.38 58.40 9.3K
15:35 58.40 58.40 58.39 58.40 4.0K
15:36 58.40 58.40 58.39 58.40 2.0K
15:37 58.40 58.42 58.39 58.39 88.6K
15:38 58.40 58.40 58.38 58.38 144.3K
15:39 58.33 58.36 58.32 58.33 28.4K
15:40 58.35 58.36 58.34 58.36 29.3K
15:41 58.36 58.36 58.33 58.33 7.5K
15:42 58.33 58.36 58.32 58.32 15.2K
15:43 58.34 58.36 58.34 58.36 8.2K
15:44 58.34 58.42 58.33 58.42 196.7K
15:45 58.40 58.45 58.40 58.45 5.4K
15:46 58.43 58.43 58.38 58.38 9.6K
15:47 58.39 58.40 58.38 58.40 6.2K
15:48 58.40 58.40 58.37 58.37 16.3K
15:49 58.36 58.39 58.36 58.38 3.4K
15:50 58.38 58.38 58.37 58.38 10.9K
15:51 58.36 58.38 58.36 58.36 0.8K
15:52 58.34 58.35 58.31 58.31 15.1K
15:53 58.34 58.34 58.29 58.31 22.1K
15:54 58.30 58.32 58.30 58.32 11.2K
15:55 58.31 58.35 58.28 58.35 56.8K
15:56 58.34 58.36 58.32 58.32 34.1K
15:57 58.32 58.39 58.31 58.39 32.1K
15:58 58.39 58.39 58.35 58.39 3.8K
15:59 58.39 58.39 58.35 58.35 3.1K
16:00 58.36 58.39 58.36 58.37 3.7K
16:01 58.38 58.38 58.37 58.38 2.8K
16:02 58.37 58.38 58.37 58.37 10.4K
16:03 58.38 58.38 58.37 58.37 5.1K
16:04 58.36 58.36 58.35 58.35 24.4K
16:05 58.36 58.36 58.35 58.36 8.1K
16:06 58.36 58.36 58.35 58.36 10.9K
16:07 58.36 58.38 58.36 58.38 4.6K
16:08 58.38 58.39 58.38 58.39 7.6K
16:09 58.40 58.40 58.39 58.40 13.9K
16:10 58.40 58.42 58.40 58.42 42.2K
16:11 58.43 58.43 58.42 58.42 21.1K
16:12 58.42 58.43 58.42 58.43 11.8K
16:13 58.43 58.43 58.42 58.42 31.1K
16:14 58.44 58.44 58.40 58.42 33.9K
16:15 58.42 58.42 58.40 58.40 6.2K
16:16 58.40 58.42 58.40 58.42 4.6K
16:17 58.43 58.43 58.40 58.40 8.7K
16:18 58.41 58.41 58.36 58.39 15.0K
16:19 58.40 58.43 58.35 58.37 38.0K
16:20 58.37 58.42 58.37 58.40 1.2K
16:21 58.40 58.43 58.40 58.41 3.5K
16:22 58.42 58.43 58.41 58.42 3.2K
16:23 58.40 58.43 58.40 58.43 1.9K
16:24 58.41 58.43 58.41 58.43 4.4K
16:25 58.42 58.50 58.42 58.50 98.1K
16:26 58.50 58.50 58.47 58.49 14.7K
16:27 58.49 58.50 58.49 58.49 59.4K
16:28 58.49 58.50 58.49 58.50 13.6K
16:29 58.50 58.50 58.49 58.49 19.1K
16:30 58.50 58.50 58.49 58.50 44.1K
16:31 58.50 58.50 58.49 58.50 38.3K
16:32 58.49 58.50 58.49 58.49 49.9K
16:33 58.50 58.50 58.50 58.50 12.8K
16:34 58.49 58.50 58.49 58.49 6.6K
16:35 58.49 58.50 58.49 58.49 3.0K
16:36 58.49 58.50 58.49 58.50 29.2K
16:37 58.50 58.50 58.49 58.50 25.4K
16:38 58.50 58.54 58.50 58.52 23.6K
16:39 58.53 58.53 58.49 58.49 19.1K
16:40 58.53 58.54 58.49 58.49 19.7K
16:41 58.50 58.50 58.50 58.50 12.6K
16:42 58.54 58.54 58.53 58.54 31.2K
16:43 58.56 58.56 58.55 58.55 5.6K
16:44 58.54 58.56 58.53 58.54 25.9K
16:45 58.52 58.53 58.52 58.52 13.9K
16:46 58.52 58.56 58.52 58.55 11.0K
16:47 58.56 58.56 58.54 58.55 5.2K
16:48 58.55 58.56 58.55 58.56 5.7K
16:49 58.56 58.56 58.55 58.56 2.4K
16:50 58.55 58.56 58.55 58.56 8.6K
16:51 58.38 58.38 58.37 58.38 202.0K
16:52 58.34 58.37 58.34 58.37 62.4K
16:53 58.33 58.38 58.33 58.38 25.7K
16:54 58.29 58.36 58.29 58.29 563.0K
16:55 58.31 58.33 58.28 58.33 23.8K
16:56 58.34 58.35 58.30 58.35 14.6K
16:57 58.32 58.35 58.31 58.35 17.0K
16:58 58.34 58.34 58.21 58.21 614.4K
16:59 58.22 58.23 58.21 58.23 5.1K
17:00 58.23 58.23 58.22 58.23 4.1K
17:01 58.21 58.27 58.21 58.27 9.8K
17:02 58.24 58.26 58.23 58.23 22.3K
17:03 58.21 58.23 58.21 58.23 8.8K
17:04 58.21 58.23 58.21 58.23 3.3K
17:05 58.21 58.22 58.09 58.09 323.6K
17:06 58.11 58.11 58.08 58.09 43.1K
17:07 58.08 58.11 58.08 58.11 15.0K
17:08 58.10 58.10 58.10 58.10 24.7K
17:09 58.10 58.13 58.10 58.13 21.2K
17:10 58.14 58.20 58.14 58.18 35.5K
17:11 58.19 58.20 58.18 58.19 6.9K
17:12 58.19 58.20 58.18 58.19 23.6K
17:13 58.17 58.19 58.17 58.19 14.5K
17:14 58.19 58.19 58.18 58.19 11.5K
17:15 58.20 58.21 58.18 58.21 23.0K
17:16 58.21 58.25 58.20 58.22 50.6K
17:17 58.24 58.28 58.24 58.28 10.4K
17:18 58.29 58.29 58.26 58.27 6.1K
17:19 58.27 58.30 58.27 58.30 48.0K
17:20 58.30 58.30 58.28 58.28 6.5K
17:21 58.30 58.30 58.27 58.27 3.6K
17:22 58.27 58.33 58.27 58.33 101.7K
17:23 58.39 58.40 58.37 58.37 55.8K
17:24 58.39 58.40 58.34 58.40 32.0K
17:25 58.39 58.40 58.37 58.39 6.0K
17:26 58.39 58.40 58.39 58.40 16.9K
17:27 58.39 58.39 58.37 58.39 5.3K
17:28 58.39 58.39 58.37 58.38 1.9K
17:29 58.36 58.40 58.36 58.40 18.0K
17:30 58.40 58.40 58.39 58.40 17.2K
17:31 58.39 58.40 58.39 58.40 4.2K
17:32 58.39 58.40 58.39 58.40 30.1K
17:33 58.40 58.43 58.40 58.43 7.2K
17:34 58.41 58.41 58.40 58.40 4.9K
17:35 58.41 58.41 58.40 58.41 2.0K
17:36 58.40 58.41 58.40 58.40 8.2K
17:37 58.49 58.49 58.43 58.43 129.9K
17:38 58.41 58.43 58.39 58.41 40.4K
17:39 58.41 58.43 58.41 58.42 6.0K
17:40 58.42 58.42 58.38 58.40 2.4K
17:41 58.42 58.42 58.38 58.38 6.1K
17:42 58.39 58.40 58.38 58.39 33.6K
17:43 58.38 58.39 58.38 58.39 7.5K
17:44 58.39 58.39 58.32 58.35 78.8K
17:45 58.32 58.33 58.30 58.30 14.9K
17:46 58.29 58.32 58.29 58.30 24.2K
17:47 58.30 58.33 58.28 58.33 12.7K
17:48 58.31 58.36 58.31 58.36 12.5K
17:49 58.34 58.36 58.30 58.30 3.8K
17:50 58.33 58.41 58.28 58.41 116.9K
17:51 58.39 58.40 58.36 58.36 1.3K
17:52 58.35 58.38 58.35 58.37 1.1K
17:53 58.37 58.37 58.35 58.35 2.8K
17:54 58.37 58.37 58.30 58.30 5.7K
17:55 58.29 58.29 58.25 58.26 30.4K
17:56 58.29 58.29 58.26 58.26 8.6K
17:57 58.27 58.27 58.23 58.25 13.7K
17:58 58.23 58.25 58.22 58.25 47.5K
17:59 58.25 58.30 58.22 58.30 27.4K
18:00 58.28 58.28 58.19 58.19 77.7K
18:01 58.18 58.33 58.18 58.32 212.7K
18:02 58.30 58.39 58.30 58.39 119.8K
18:03 58.39 58.46 58.39 58.43 70.1K
18:04 58.42 58.43 58.42 58.42 2.4K
18:05 58.36 58.39 58.32 58.36 42.2K
18:06 58.36 58.38 58.36 58.37 13.4K
18:07 58.37 58.37 58.34 58.36 106.7K
18:08 58.36 58.36 58.26 58.26 104.7K
18:09 58.24 58.26 58.23 58.23 3.4K
18:10 58.22 58.24 58.18 58.18 24.3K
18:11 58.18 58.18 58.17 58.17 70.9K
18:12 58.17 58.18 58.17 58.18 5.2K
18:13 58.20 58.26 58.20 58.26 10.9K
18:14 58.31 58.33 58.30 58.33 6.0K
18:15 58.33 58.36 58.33 58.36 11.1K
18:16 58.35 58.36 58.32 58.32 4.0K
18:17 58.31 58.33 58.31 58.33 5.4K
18:18 58.33 58.38 58.33 58.33 5.2K
18:19 58.32 58.34 58.31 58.31 9.9K
18:20 58.30 58.30 58.30 58.30 77.0K
18:21 58.30 58.30 58.30 58.30 6.1K
18:22 58.29 58.29 58.27 58.29 3.3K
18:23 58.26 58.29 58.26 58.27 9.3K
18:24 58.28 58.30 58.28 58.29 3.5K
18:25 58.29 58.29 58.28 58.28 5.8K
18:26 58.26 58.28 58.26 58.28 7.7K
18:27 58.27 58.27 58.26 58.26 21.6K
18:28 58.26 58.26 58.26 58.26 11.1K
18:29 58.26 58.26 58.26 58.26 14.9K
18:30 58.28 58.28 58.26 58.26 12.4K
18:31 58.25 58.29 58.25 58.29 16.4K
18:32 58.25 58.25 58.25 58.25 2.9K
18:33 58.20 58.21 58.19 58.19 13.0K
18:34 58.18 58.18 58.18 58.18 10.5K
18:35 58.19 58.19 58.18 58.19 4.6K
18:36 58.18 58.19 58.18 58.19 5.3K
18:37 58.20 58.22 58.20 58.21 7.8K
18:38 58.19 58.21 58.18 58.18 44.4K
18:39 58.19 58.24 58.17 58.24 14.5K
18:45 58.24 58.24 58.24 58.24 4.3K
18:46 58.24 58.24 58.24 58.24 5.9K
18:47 58.24 58.24 58.24 58.24 0.0K
18:48 58.24 58.24 58.24 58.24 0.1K
18:49 58.24 58.24 58.24 58.24 0.1K
19:04 58.24 58.24 58.24 58.24 5.2K
19:05 58.24 58.28 58.24 58.27 3.7K
19:06 58.31 58.32 58.30 58.31 74.4K
19:07 58.32 58.32 58.31 58.32 3.7K
19:08 58.31 58.32 58.31 58.31 4.0K
19:09 58.31 58.34 58.30 58.34 6.4K
19:10 58.30 58.34 58.30 58.34 4.4K
19:11 58.31 58.34 58.31 58.34 3.7K
19:12 58.31 58.34 58.30 58.32 18.7K
19:13 58.30 58.32 58.30 58.32 4.3K
19:14 58.28 58.32 58.28 58.32 2.2K
19:15 58.29 58.35 58.29 58.31 21.7K
19:16 58.30 58.33 58.30 58.33 2.8K
19:17 58.33 58.34 58.33 58.33 8.4K
19:18 58.34 58.34 58.33 58.34 1.5K
19:19 58.38 58.40 58.38 58.40 25.3K
19:20 58.40 58.40 58.39 58.39 5.5K
19:21 58.38 58.39 58.38 58.39 11.8K
19:22 58.39 58.40 58.39 58.40 3.6K
19:23 58.40 58.40 58.40 58.40 0.8K
19:24 58.40 58.40 58.37 58.37 13.2K
19:25 58.38 58.38 58.36 58.36 5.0K
19:26 58.38 58.40 58.38 58.40 3.5K
19:27 58.42 58.43 58.42 58.43 8.5K
19:28 58.43 58.44 58.43 58.44 3.9K
19:29 58.44 58.45 58.43 58.45 6.1K
19:30 58.44 58.45 58.44 58.45 1.9K
19:31 58.45 58.47 58.45 58.47 9.5K
19:32 58.48 58.54 58.48 58.54 209.4K
19:33 58.59 58.66 58.59 58.66 290.1K
19:34 58.66 58.66 58.59 58.59 26.7K
19:35 58.55 58.57 58.55 58.57 4.7K
19:36 58.58 58.59 58.57 58.59 13.2K
19:37 58.59 58.60 58.58 58.58 33.4K
19:38 58.59 58.59 58.58 58.58 3.9K
19:39 58.59 58.59 58.53 58.53 41.0K
19:40 58.58 58.58 58.57 58.58 2.2K
19:41 58.53 58.56 58.53 58.56 3.5K
19:42 58.56 58.56 58.52 58.55 5.2K
19:43 58.55 58.57 58.55 58.57 4.5K
19:44 58.57 58.57 58.55 58.55 4.3K
19:45 58.55 58.55 58.50 58.52 19.0K
19:46 58.53 58.53 58.48 58.48 10.7K
19:47 58.48 58.48 58.46 58.46 6.4K
19:48 58.47 58.48 58.47 58.48 0.3K
19:49 58.47 58.47 58.46 58.46 9.5K
19:50 58.46 58.53 58.45 58.53 18.7K
19:51 58.54 58.54 58.50 58.50 6.7K
19:52 58.51 58.55 58.51 58.55 6.4K
19:53 58.56 58.57 58.56 58.57 6.2K
19:54 58.57 58.57 58.56 58.56 0.3K
19:55 58.56 58.56 58.50 58.50 19.8K
19:56 58.50 58.50 58.47 58.47 4.7K
19:57 58.48 58.50 58.48 58.50 2.1K
19:58 58.48 58.50 58.46 58.46 8.8K
19:59 58.54 58.54 58.54 58.54 11.0K
20:00 58.54 58.54 58.50 58.54 1.5K
20:01 58.50 58.50 58.49 58.50 0.1K
20:02 58.49 58.50 58.48 58.48 1.3K
20:03 58.48 58.50 58.48 58.50 0.3K
20:04 58.49 58.49 58.46 58.48 19.4K
20:05 58.48 58.49 58.47 58.49 1.0K
20:06 58.50 58.50 58.48 58.48 4.4K
20:07 58.50 58.50 58.48 58.48 1.3K
20:08 58.50 58.50 58.46 58.49 28.1K
20:09 58.46 58.46 58.46 58.46 11.2K
20:10 58.49 58.50 58.47 58.47 4.2K
20:11 58.47 58.50 58.47 58.50 0.4K
20:12 58.49 58.49 58.48 58.49 1.4K
20:13 58.50 58.50 58.48 58.50 20.5K
20:14 58.50 58.50 58.50 58.50 0.8K
20:15 58.50 58.52 58.50 58.51 1.7K
20:16 58.53 58.57 58.53 58.57 20.4K
20:17 58.60 58.60 58.60 58.60 56.7K
20:18 58.60 58.61 58.60 58.61 2.9K
20:19 58.62 58.62 58.60 58.62 2.7K
20:20 58.62 58.62 58.60 58.60 0.8K
20:21 58.60 58.62 58.60 58.61 19.3K
20:22 58.62 58.62 58.61 58.62 0.9K
20:23 58.61 58.61 58.60 58.61 8.7K
20:24 58.60 58.61 58.60 58.61 7.1K
20:25 58.60 58.60 58.55 58.58 9.5K
20:26 58.59 58.59 58.55 58.55 0.6K
20:27 58.55 58.59 58.55 58.59 0.9K
20:28 58.58 58.58 58.55 58.55 2.1K
20:29 58.58 58.58 58.58 58.58 0.1K
20:31 58.54 58.58 58.54 58.55 1.3K
20:32 58.59 58.60 58.58 58.58 3.8K
20:33 58.60 58.60 58.58 58.58 1.1K
20:34 58.59 58.59 58.58 58.58 1.4K
20:35 58.59 58.59 58.58 58.58 1.1K
20:36 58.56 58.57 58.56 58.56 2.4K
20:37 58.57 58.57 58.55 58.55 13.4K
20:38 58.55 58.55 58.55 58.55 0.7K
20:39 58.53 58.59 58.53 58.56 17.6K
20:40 58.57 58.57 58.57 58.57 0.0K
20:41 58.59 58.59 58.57 58.59 14.6K
20:42 58.57 58.57 58.53 58.53 11.6K
20:43 58.55 58.57 58.53 58.53 10.3K
20:44 58.55 58.55 58.53 58.53 0.2K
20:45 58.54 58.55 58.50 58.50 5.2K
20:46 58.46 58.52 58.46 58.52 24.2K
20:47 58.49 58.52 58.49 58.52 1.2K
20:48 58.49 58.52 58.49 58.52 0.4K
20:49 58.49 58.49 58.47 58.49 0.8K
20:50 58.49 58.49 58.47 58.47 0.4K
20:51 58.49 58.50 58.49 58.50 0.4K
20:52 58.50 58.51 58.47 58.47 2.5K
20:53 58.47 58.51 58.47 58.47 0.4K
20:54 58.51 58.51 58.47 58.51 0.3K
20:55 58.51 58.52 58.51 58.51 0.2K
20:56 58.51 58.51 58.47 58.50 11.4K
20:57 58.49 58.56 58.49 58.55 33.6K
20:58 58.55 58.66 58.55 58.66 214.0K
20:59 58.65 58.68 58.65 58.68 14.0K
21:00 58.69 58.70 58.68 58.68 14.9K
21:01 58.66 58.69 58.65 58.69 17.9K
21:02 58.68 58.68 58.58 58.58 106.6K
21:03 58.61 58.61 58.58 58.61 23.3K
21:04 58.63 58.64 58.61 58.64 0.8K
21:05 58.62 58.66 58.62 58.66 0.7K
21:06 58.66 58.66 58.66 58.66 0.7K
21:07 58.66 58.68 58.66 58.68 11.2K
21:08 58.69 58.69 58.66 58.66 10.9K
21:09 58.66 58.67 58.66 58.67 1.9K
21:10 58.67 58.67 58.66 58.66 0.6K
21:11 58.66 58.67 58.66 58.66 2.7K
21:12 58.67 58.68 58.66 58.66 16.1K
21:13 58.64 58.65 58.63 58.65 5.3K
21:14 58.66 58.68 58.65 58.65 6.7K
21:15 58.63 58.65 58.63 58.63 0.3K
21:16 58.65 58.65 58.63 58.64 5.1K
21:17 58.61 58.65 58.61 58.65 37.3K
21:18 58.65 58.65 58.64 58.64 28.6K
21:19 58.68 58.70 58.67 58.70 53.6K
21:20 58.69 58.75 58.69 58.73 105.5K
21:21 58.76 58.76 58.73 58.76 9.0K
21:22 58.73 58.74 58.72 58.72 3.9K
21:23 58.75 58.76 58.73 58.76 18.1K
21:24 58.75 58.77 58.74 58.74 29.9K
21:25 58.74 58.76 58.74 58.76 0.3K
21:26 58.76 58.76 58.69 58.69 95.1K
21:27 58.70 58.70 58.69 58.69 12.4K
21:28 58.69 58.70 58.67 58.68 50.8K
21:29 58.68 58.74 58.68 58.74 81.8K
21:30 58.74 58.74 58.72 58.74 0.4K
21:31 58.71 58.71 58.71 58.71 0.3K
21:32 58.74 58.75 58.74 58.75 25.5K
21:33 58.75 58.77 58.72 58.77 27.1K
21:34 58.75 58.77 58.75 58.76 0.2K
21:35 58.75 58.77 58.75 58.77 6.6K
21:36 58.77 58.77 58.75 58.76 5.0K
21:37 58.75 58.75 58.75 58.75 0.9K
21:38 58.75 58.77 58.75 58.75 27.8K
21:39 58.79 58.79 58.76 58.78 43.4K
21:40 58.77 58.80 58.77 58.80 22.8K
21:41 58.79 58.79 58.79 58.79 0.7K
21:42 58.79 58.79 58.76 58.78 2.4K
21:43 58.78 58.79 58.76 58.76 51.2K
21:44 58.80 58.80 58.78 58.80 71.3K
21:45 58.79 58.83 58.79 58.83 535.3K
21:46 58.81 58.83 58.81 58.83 25.2K
21:47 58.80 58.82 58.80 58.82 14.3K
21:48 58.80 58.83 58.80 58.82 7.2K
21:49 58.82 58.83 58.81 58.81 11.6K
21:50 58.82 58.82 58.82 58.82 4.6K
21:51 58.83 58.83 58.81 58.82 67.5K
21:52 58.82 58.82 58.81 58.81 6.2K
21:53 58.81 58.84 58.81 58.84 0.4K
21:54 58.83 58.83 58.83 58.83 1.4K
21:55 58.85 58.85 58.83 58.85 5.7K
21:56 58.85 58.86 58.83 58.83 4.9K
21:57 58.86 58.86 58.85 58.85 5.2K
21:58 58.83 58.86 58.83 58.86 17.2K
21:59 58.83 58.85 58.81 58.81 5.0K
22:00 58.81 58.85 58.81 58.82 3.4K
22:01 58.85 58.85 58.85 58.85 0.3K
22:02 58.80 58.83 58.77 58.77 30.5K
22:03 58.83 58.83 58.81 58.81 0.3K
22:04 58.81 58.81 58.81 58.81 0.0K
22:05 58.78 58.81 58.78 58.81 1.3K
22:06 58.79 58.80 58.79 58.80 11.5K
22:07 58.81 58.82 58.81 58.82 2.5K
22:08 58.80 58.80 58.80 58.80 0.3K
22:09 58.82 58.82 58.80 58.80 0.8K
22:10 58.80 58.82 58.80 58.82 2.3K
22:11 58.82 58.82 58.80 58.80 4.4K
22:12 58.80 58.80 58.80 58.80 3.1K
22:13 58.82 58.82 58.82 58.82 8.2K
22:14 58.82 58.82 58.80 58.80 13.1K
22:15 58.82 58.82 58.80 58.81 1.7K
22:16 58.80 58.81 58.80 58.80 0.9K
22:17 58.81 58.81 58.79 58.79 3.4K
22:18 58.79 58.79 58.79 58.79 4.0K
22:19 58.82 58.82 58.78 58.78 10.1K
22:20 58.78 58.78 58.72 58.72 30.9K
22:21 58.72 58.73 58.71 58.71 0.7K
22:22 58.73 58.73 58.72 58.72 5.2K
22:23 58.73 58.73 58.73 58.73 0.5K
22:24 58.73 58.73 58.72 58.72 7.5K
22:25 58.72 58.72 58.72 58.72 7.5K
22:26 58.72 58.72 58.69 58.70 10.4K
22:27 58.69 58.69 58.68 58.69 1.2K
22:28 58.68 58.69 58.65 58.68 22.4K
22:29 58.67 58.67 58.45 58.50 393.7K
22:30 58.42 58.44 58.41 58.43 34.8K
22:31 58.43 58.46 58.43 58.43 2.4K
22:32 58.43 58.44 58.20 58.20 268.4K
22:33 58.19 58.22 58.19 58.22 23.4K
22:34 58.23 58.26 58.22 58.25 53.9K
22:35 58.20 58.20 58.04 58.06 398.3K
22:36 58.06 58.25 58.06 58.19 100.1K
22:37 58.22 58.29 58.19 58.29 52.4K
22:38 58.37 58.51 58.36 58.51 166.6K
22:39 58.49 58.49 58.36 58.36 129.3K
22:40 58.32 58.32 58.15 58.15 176.8K
22:41 58.17 58.17 58.14 58.15 31.9K
22:42 58.12 58.15 58.07 58.07 86.7K
22:43 58.10 58.10 58.04 58.05 72.7K
22:44 58.06 58.06 58.02 58.02 84.0K
22:45 58.03 58.07 58.03 58.03 40.3K
22:46 57.98 57.98 57.76 57.78 477.3K
22:47 57.76 57.76 57.57 57.57 179.2K
22:48 57.77 57.96 57.77 57.96 137.8K
22:49 57.84 57.86 57.80 57.85 60.5K
22:50 57.86 57.86 57.70 57.70 52.9K
22:51 57.70 57.89 57.68 57.89 106.7K
22:52 57.92 57.98 57.91 57.97 28.9K
22:53 58.00 58.00 57.91 58.00 109.6K
22:54 58.00 58.00 57.95 57.95 21.7K
22:55 58.01 58.01 57.81 57.81 74.7K
22:56 57.81 57.81 57.71 57.77 40.5K
22:57 57.80 57.90 57.80 57.82 188.6K
22:58 57.81 57.81 57.81 57.81 38.3K
22:59 57.82 57.86 57.82 57.86 26.5K
23:00 57.89 57.89 57.85 57.88 32.4K
23:01 57.84 57.90 57.84 57.90 21.0K
23:02 57.93 57.99 57.92 57.99 17.4K
23:03 57.97 58.05 57.97 58.05 20.8K
23:04 58.04 58.06 58.04 58.05 22.7K
23:05 58.03 58.04 58.02 58.04 13.4K
23:06 58.02 58.02 57.95 57.95 10.6K
23:07 57.94 57.94 57.90 57.90 1.5K
23:08 57.88 57.88 57.84 57.84 6.4K
23:09 57.83 57.83 57.82 57.82 16.8K
23:10 57.79 57.82 57.78 57.82 21.9K
23:11 57.80 57.82 57.80 57.80 4.7K
23:12 57.82 57.82 57.75 57.76 90.1K
23:13 57.71 57.72 57.66 57.68 58.7K
23:14 57.68 57.68 57.57 57.57 34.2K
23:15 57.59 57.60 57.55 57.57 33.1K
23:16 57.60 57.80 57.60 57.80 59.6K
23:17 57.87 57.87 57.78 57.79 96.0K
23:18 57.76 57.94 57.76 57.90 60.2K
23:19 57.88 57.92 57.88 57.90 10.5K
23:20 57.90 57.90 57.81 57.87 22.7K
23:21 57.79 57.82 57.79 57.79 9.3K
23:22 57.77 57.79 57.75 57.75 18.7K
23:23 57.72 57.72 57.60 57.64 195.8K
23:24 57.64 57.65 57.60 57.65 12.2K
23:25 57.69 57.72 57.67 57.72 30.1K
23:26 57.71 57.78 57.69 57.78 26.8K
23:27 57.75 57.78 57.74 57.78 23.4K
23:28 57.78 57.89 57.78 57.87 32.7K
23:29 57.83 57.83 57.83 57.83 1.8K
23:30 57.84 57.91 57.83 57.91 44.8K
23:31 57.88 57.88 57.84 57.84 3.0K
23:32 57.84 57.85 57.80 57.80 15.1K
23:33 57.79 57.79 57.75 57.75 44.4K
23:34 57.79 57.79 57.77 57.77 2.2K
23:35 57.79 57.79 57.74 57.76 16.8K
23:36 57.75 57.75 57.70 57.70 11.2K
23:37 57.70 57.72 57.65 57.65 27.7K
23:38 57.65 57.68 57.65 57.68 2.9K
23:39 57.67 57.69 57.67 57.69 5.1K
23:40 57.73 57.73 57.68 57.72 35.8K
23:41 57.68 57.69 57.65 57.65 52.0K
23:42 57.71 57.76 57.71 57.71 15.4K
23:43 57.76 57.81 57.76 57.81 11.3K
23:44 57.80 57.82 57.80 57.81 5.1K
23:45 57.77 57.78 57.75 57.75 29.3K
23:46 57.78 57.80 57.75 57.75 4.2K
23:47 57.75 57.76 57.75 57.75 25.3K
23:48 57.77 57.81 57.77 57.77 57.3K
23:49 57.76 57.80 57.76 57.80 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available