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
07:00 57.79 57.93 57.79 57.93 41.4K
07:01 57.94 57.95 57.87 57.94 3.7K
07:02 57.95 57.95 57.89 57.95 20.0K
07:03 57.97 58.10 57.97 58.10 42.4K
07:04 58.10 58.15 58.10 58.15 37.2K
07:05 58.12 58.19 58.12 58.18 31.8K
07:06 58.19 58.20 58.15 58.20 29.7K
07:07 58.22 58.28 58.22 58.25 26.2K
07:08 58.28 58.28 58.17 58.17 20.1K
07:09 58.34 58.34 58.27 58.27 106.3K
07:10 58.27 58.27 58.24 58.24 0.3K
07:11 58.25 58.25 58.20 58.20 0.9K
07:12 58.22 58.24 58.20 58.22 12.2K
07:13 58.20 58.20 58.18 58.18 9.4K
07:14 58.16 58.16 58.10 58.11 93.4K
07:15 58.02 58.07 58.00 58.03 61.3K
07:16 58.07 58.07 58.04 58.04 1.1K
07:17 58.03 58.04 58.01 58.01 5.5K
07:18 58.01 58.03 58.01 58.03 10.2K
07:19 58.03 58.09 58.03 58.07 7.7K
07:20 58.07 58.07 58.03 58.03 1.1K
07:21 58.06 58.06 58.05 58.05 1.4K
07:22 58.05 58.07 58.05 58.07 0.2K
07:23 58.05 58.05 58.05 58.05 0.8K
07:24 58.05 58.07 58.05 58.07 0.1K
07:25 58.07 58.07 58.05 58.05 0.1K
07:26 58.05 58.05 58.05 58.05 2.3K
07:27 58.05 58.07 58.05 58.05 12.1K
07:28 58.06 58.06 58.00 58.00 10.7K
07:29 57.98 57.98 57.95 57.95 14.8K
07:30 57.88 57.94 57.87 57.94 17.6K
07:31 57.93 57.93 57.88 57.93 0.1K
07:32 57.88 57.96 57.88 57.96 19.0K
07:33 57.97 57.98 57.97 57.98 5.0K
07:34 57.98 57.98 57.98 57.98 0.3K
07:35 57.96 58.07 57.96 58.07 9.9K
07:36 58.12 58.15 58.08 58.08 19.8K
07:37 58.09 58.09 58.09 58.09 0.0K
07:38 58.15 58.21 58.09 58.18 9.4K
07:39 58.16 58.19 58.16 58.19 0.3K
07:40 58.16 58.19 58.09 58.09 2.5K
07:41 58.15 58.15 58.11 58.11 20.7K
07:42 58.15 58.15 58.11 58.11 6.6K
07:43 58.11 58.11 58.11 58.11 0.1K
07:45 58.11 58.11 58.11 58.11 3.3K
07:46 58.11 58.11 58.11 58.11 6.9K
07:47 58.09 58.09 58.09 58.09 0.1K
07:48 58.12 58.12 58.02 58.02 17.7K
07:49 58.09 58.09 58.03 58.08 1.6K
07:50 58.02 58.02 58.01 58.01 0.4K
07:51 58.00 58.00 57.90 57.96 56.5K
07:52 57.96 57.96 57.92 57.92 0.3K
07:53 57.96 58.00 57.96 57.99 3.5K
07:54 58.00 58.03 58.00 58.03 9.2K
07:55 58.04 58.04 57.95 57.95 4.1K
07:56 57.94 58.01 57.94 57.95 3.7K
07:57 57.95 57.99 57.95 57.95 0.7K
07:58 57.91 57.95 57.91 57.95 7.6K
07:59 57.95 58.03 57.95 58.03 16.0K
08:00 57.96 58.05 57.96 58.05 1.9K
08:01 58.05 58.05 57.99 57.99 0.2K
08:02 58.05 58.05 58.05 58.05 1.4K
08:03 58.05 58.05 58.04 58.04 0.9K
08:04 58.05 58.13 58.05 58.13 40.2K
08:05 58.13 58.18 58.12 58.13 31.5K
08:06 58.15 58.15 58.15 58.15 11.1K
08:07 58.23 58.27 58.21 58.27 96.0K
08:08 58.27 58.30 58.22 58.30 17.8K
08:09 58.29 58.29 58.22 58.29 7.9K
08:10 58.29 58.29 58.22 58.27 0.6K
08:11 58.22 58.22 58.22 58.22 52.0K
08:12 58.23 58.23 58.23 58.23 2.2K
08:13 58.23 58.23 58.19 58.22 21.5K
08:14 58.24 58.24 58.21 58.21 12.2K
08:15 58.20 58.20 58.19 58.19 17.5K
08:16 58.22 58.23 58.22 58.23 0.8K
08:17 58.24 58.24 58.24 58.24 0.2K
08:18 58.19 58.19 58.19 58.19 0.2K
08:19 58.21 58.21 58.21 58.21 0.0K
08:20 58.22 58.22 58.22 58.22 0.0K
08:21 58.21 58.21 58.20 58.20 0.2K
08:22 58.20 58.22 58.20 58.20 0.2K
08:23 58.22 58.22 58.19 58.19 50.1K
08:24 58.21 58.21 58.11 58.11 11.6K
08:25 58.11 58.11 58.09 58.09 1.9K
08:26 58.11 58.11 58.09 58.11 1.6K
08:27 58.08 58.08 58.01 58.01 12.3K
08:28 58.02 58.04 58.02 58.04 0.2K
08:29 58.04 58.05 58.01 58.01 3.4K
08:30 58.04 58.04 58.00 58.00 6.1K
08:31 57.99 57.99 57.97 57.97 23.5K
08:32 57.98 57.98 57.98 57.98 0.4K
08:33 57.98 57.99 57.97 57.97 0.9K
08:34 57.99 57.99 57.97 57.99 1.3K
08:35 57.97 57.99 57.97 57.99 2.1K
08:36 57.99 57.99 57.99 57.99 2.5K
08:37 57.98 57.99 57.97 57.99 0.6K
08:38 57.99 57.99 57.99 57.99 5.0K
08:39 57.99 57.99 57.96 57.96 1.1K
08:40 57.98 57.98 57.93 57.93 12.2K
08:41 57.93 57.93 57.93 57.93 5.0K
08:42 57.92 57.92 57.91 57.91 2.5K
08:43 57.94 57.94 57.91 57.91 6.7K
08:44 57.91 57.94 57.91 57.91 1.2K
08:45 57.91 57.91 57.91 57.91 0.1K
08:46 57.91 57.91 57.89 57.89 16.7K
08:47 57.93 57.94 57.88 57.88 5.3K
08:48 57.90 57.95 57.90 57.90 15.8K
08:49 57.90 57.93 57.90 57.90 1.2K
08:50 57.94 57.94 57.94 57.94 5.1K
08:51 57.91 57.91 57.90 57.90 0.6K
08:52 57.90 57.94 57.90 57.90 3.9K
08:53 57.93 57.93 57.93 57.93 7.1K
08:54 57.93 57.93 57.93 57.93 0.0K
08:55 57.93 57.98 57.93 57.95 63.9K
08:56 58.01 58.02 58.01 58.02 10.0K
08:57 58.01 58.07 58.01 58.07 12.3K
08:58 58.06 58.06 58.00 58.00 1.7K
08:59 58.04 58.05 58.04 58.05 0.7K
09:00 57.94 57.94 57.83 57.87 38.3K
09:01 57.81 57.83 57.80 57.80 11.3K
09:02 57.80 57.83 57.77 57.77 20.5K
09:03 57.74 57.74 57.70 57.70 11.2K
09:04 57.72 57.74 57.60 57.74 85.6K
09:05 57.70 57.84 57.70 57.84 29.9K
09:06 57.84 57.85 57.79 57.80 0.5K
09:07 57.86 57.86 57.85 57.85 11.6K
09:08 57.85 57.90 57.85 57.90 5.0K
09:09 57.90 57.90 57.89 57.89 1.5K
09:10 57.89 57.91 57.89 57.91 0.7K
09:11 58.00 58.00 57.93 58.00 46.8K
09:12 57.94 57.98 57.92 57.96 0.3K
09:13 57.99 57.99 57.93 57.93 4.1K
09:14 57.96 57.96 57.93 57.93 0.0K
09:15 57.91 57.95 57.91 57.95 1.8K
09:16 57.94 57.95 57.89 57.95 0.9K
09:17 57.96 57.96 57.96 57.96 17.8K
09:18 57.97 57.97 57.97 57.97 4.4K
09:19 57.92 57.95 57.91 57.91 1.9K
09:20 57.91 57.96 57.91 57.93 0.4K
09:21 57.95 57.96 57.91 57.96 8.1K
09:22 57.96 57.96 57.96 57.96 2.1K
09:23 57.92 57.95 57.92 57.95 0.3K
09:24 57.96 57.96 57.96 57.96 1.2K
09:25 57.95 57.95 57.95 57.95 0.0K
09:27 57.95 58.00 57.94 57.94 33.3K
09:28 57.97 57.97 57.97 57.97 2.6K
09:29 57.97 58.01 57.97 57.98 6.9K
09:30 57.94 57.94 57.94 57.94 0.3K
09:31 57.92 57.97 57.92 57.92 3.2K
09:32 57.92 57.94 57.91 57.94 0.6K
09:33 57.92 57.94 57.92 57.94 0.1K
09:34 57.91 57.91 57.86 57.89 6.7K
09:35 57.86 57.89 57.86 57.88 2.0K
09:36 57.89 57.89 57.89 57.89 0.0K
09:37 57.88 57.88 57.86 57.87 3.5K
09:38 57.86 57.86 57.84 57.84 4.6K
09:39 57.84 57.84 57.84 57.84 4.6K
09:40 57.85 57.88 57.85 57.88 0.1K
09:41 57.86 57.86 57.86 57.86 2.9K
09:42 57.84 57.88 57.84 57.87 6.8K
09:43 57.84 57.84 57.81 57.84 23.0K
09:44 57.80 57.81 57.78 57.81 26.7K
09:45 57.81 57.81 57.77 57.79 5.9K
09:46 57.79 57.79 57.79 57.79 2.4K
09:47 57.78 57.78 57.78 57.78 10.1K
09:48 57.75 57.83 57.75 57.83 28.2K
09:49 57.83 57.83 57.82 57.82 12.8K
09:50 57.81 57.89 57.81 57.89 1.0K
09:51 57.87 57.88 57.81 57.81 9.9K
09:52 57.75 57.80 57.75 57.78 3.4K
09:53 57.78 57.80 57.75 57.80 0.9K
09:54 57.75 57.82 57.75 57.82 5.7K
09:55 57.77 57.93 57.77 57.90 45.9K
09:56 57.91 57.99 57.91 57.97 30.1K
09:57 57.96 57.97 57.88 57.88 26.2K
09:58 57.84 58.00 57.84 58.00 60.4K
09:59 58.00 58.07 58.00 58.03 43.4K
10:00 57.98 57.98 57.92 57.92 39.3K
10:01 57.94 58.04 57.91 58.04 13.4K
10:02 58.03 58.29 58.02 58.29 382.3K
10:03 58.20 58.20 58.12 58.12 128.8K
10:04 58.10 58.10 58.02 58.06 23.2K
10:05 58.06 58.06 57.96 57.96 40.6K
10:06 57.89 58.09 57.86 58.07 104.7K
10:07 58.02 58.02 57.92 57.92 37.0K
10:08 57.88 57.94 57.85 57.94 34.4K
10:09 57.90 57.96 57.90 57.95 28.0K
10:10 57.90 57.90 57.74 57.74 76.4K
10:11 57.80 58.01 57.80 57.99 64.3K
10:12 58.06 58.06 57.98 58.00 81.7K
10:13 58.15 58.15 58.09 58.13 49.6K
10:14 58.14 58.16 58.13 58.16 52.1K
10:15 58.16 58.16 58.02 58.03 30.6K
10:16 58.03 58.05 58.03 58.03 11.7K
10:17 58.03 58.03 58.00 58.03 11.5K
10:18 58.06 58.10 58.03 58.07 51.2K
10:19 58.02 58.05 57.94 57.94 57.0K
10:20 57.94 57.94 57.93 57.94 13.9K
10:21 57.90 57.90 57.73 57.73 212.9K
10:22 57.70 57.70 57.69 57.69 151.0K
10:23 57.67 57.78 57.67 57.76 133.3K
10:24 57.78 57.82 57.78 57.80 42.6K
10:25 57.79 57.79 57.71 57.73 14.0K
10:26 57.73 57.73 57.72 57.73 62.6K
10:27 57.73 57.73 57.68 57.68 70.3K
10:28 57.66 57.66 57.60 57.62 172.1K
10:29 57.65 57.65 57.62 57.62 24.1K
10:30 57.62 57.62 57.45 57.45 102.6K
10:31 57.47 57.47 57.32 57.32 171.5K
10:32 57.30 57.30 57.22 57.22 115.5K
10:33 57.36 57.38 57.34 57.34 201.4K
10:34 57.30 57.33 57.28 57.30 25.8K
10:35 57.28 57.34 57.25 57.31 22.9K
10:36 57.28 57.33 57.27 57.28 50.0K
10:37 57.28 57.28 57.28 57.28 2.8K
10:38 57.34 57.53 57.34 57.53 222.3K
10:39 57.55 57.55 57.48 57.48 35.0K
10:40 57.48 57.48 57.46 57.48 10.1K
10:41 57.49 57.53 57.49 57.53 10.8K
10:42 57.50 57.64 57.50 57.64 20.6K
10:43 57.64 57.64 57.63 57.64 10.6K
10:44 57.64 57.67 57.63 57.66 20.0K
10:45 57.66 57.66 57.59 57.59 48.4K
10:46 57.63 57.63 57.62 57.62 42.9K
10:47 57.62 57.64 57.60 57.64 34.3K
10:48 57.60 57.62 57.60 57.62 2.3K
10:49 57.62 57.68 57.62 57.68 71.9K
10:50 57.67 57.67 57.65 57.65 32.1K
10:51 57.72 57.73 57.70 57.70 23.2K
10:52 57.72 57.75 57.72 57.73 6.5K
10:53 57.74 57.74 57.73 57.73 4.9K
10:54 57.73 57.74 57.73 57.74 12.0K
10:55 57.74 57.74 57.73 57.73 24.0K
10:56 57.68 57.68 57.64 57.65 38.7K
10:57 57.63 57.63 57.54 57.54 45.1K
10:58 57.50 57.52 57.50 57.50 33.5K
10:59 57.52 57.52 57.50 57.50 27.0K
11:00 57.44 57.49 57.43 57.46 26.4K
11:01 57.46 57.49 57.45 57.48 10.2K
11:02 57.46 57.46 57.46 57.46 9.7K
11:03 57.48 57.48 57.46 57.46 6.8K
11:04 57.46 57.49 57.46 57.49 17.1K
11:05 57.50 57.50 57.47 57.50 12.1K
11:06 57.50 57.57 57.50 57.57 28.4K
11:07 57.54 57.55 57.54 57.55 4.7K
11:08 57.56 57.57 57.55 57.57 3.7K
11:09 57.57 57.57 57.55 57.55 3.3K
11:10 57.55 57.57 57.55 57.57 14.1K
11:11 57.57 57.57 57.55 57.55 2.8K
11:12 57.56 57.57 57.55 57.55 2.4K
11:13 57.57 57.57 57.55 57.55 22.6K
11:14 57.55 57.57 57.54 57.57 3.7K
11:15 57.60 57.60 57.57 57.59 13.6K
11:16 57.58 57.58 57.54 57.54 6.5K
11:17 57.51 57.53 57.51 57.53 1.1K
11:18 57.52 57.53 57.52 57.52 10.3K
11:19 57.52 57.55 57.52 57.55 9.7K
11:20 57.53 57.55 57.50 57.50 51.7K
11:21 57.50 57.50 57.48 57.48 8.6K
11:22 57.47 57.48 57.47 57.47 10.8K
11:23 57.46 57.46 57.41 57.42 67.9K
11:24 57.45 57.45 57.34 57.36 34.9K
11:25 57.35 57.35 57.31 57.35 13.3K
11:26 57.34 57.40 57.34 57.37 11.5K
11:27 57.33 57.33 57.28 57.31 38.3K
11:28 57.34 57.34 57.26 57.30 34.7K
11:29 57.26 57.29 57.23 57.23 81.3K
11:30 57.24 57.24 57.22 57.22 16.0K
11:31 57.07 57.07 56.74 56.74 940.7K
11:32 56.60 56.78 56.60 56.78 235.1K
11:33 56.84 56.87 56.84 56.87 146.3K
11:34 56.89 56.89 56.85 56.88 96.5K
11:35 56.63 56.79 56.63 56.77 518.5K
11:36 56.77 56.79 56.69 56.75 126.0K
11:37 56.77 56.77 56.60 56.60 218.9K
11:38 56.62 56.69 56.62 56.69 74.8K
11:39 56.77 56.78 56.70 56.76 78.3K
11:40 56.78 56.79 56.77 56.78 10.5K
11:41 56.78 56.79 56.77 56.79 43.5K
11:42 56.80 56.82 56.77 56.78 21.2K
11:43 56.78 56.79 56.77 56.77 81.5K
11:44 56.79 56.98 56.79 56.98 249.4K
11:45 56.96 56.96 56.89 56.93 30.3K
11:46 56.86 56.89 56.85 56.85 23.1K
11:47 56.87 56.87 56.84 56.86 1.4K
11:48 56.86 56.88 56.84 56.84 11.8K
11:49 56.84 56.87 56.84 56.85 44.0K
11:50 56.84 56.88 56.84 56.86 7.4K
11:51 56.88 56.90 56.88 56.90 3.1K
11:52 56.90 56.92 56.90 56.92 35.7K
11:53 56.92 56.99 56.92 56.99 44.8K
11:54 56.96 56.96 56.87 56.88 5.1K
11:55 56.90 56.93 56.89 56.93 14.5K
11:56 56.94 56.94 56.90 56.91 14.9K
11:57 56.89 56.93 56.89 56.89 38.4K
11:58 56.92 56.92 56.90 56.90 0.6K
11:59 56.90 56.93 56.90 56.93 9.7K
12:00 56.90 56.92 56.90 56.92 34.1K
12:01 56.94 56.94 56.93 56.93 10.2K
12:02 56.90 56.91 56.90 56.91 7.3K
12:03 56.90 56.92 56.90 56.92 3.7K
12:04 56.91 56.91 56.91 56.91 1.7K
12:05 56.92 56.98 56.92 56.96 22.2K
12:06 56.92 56.99 56.92 56.95 25.0K
12:07 56.95 56.98 56.95 56.95 28.4K
12:08 56.98 56.98 56.95 56.95 25.7K
12:09 56.97 56.98 56.95 56.98 1.7K
12:10 56.95 57.04 56.95 57.04 38.8K
12:11 57.04 57.06 57.00 57.05 38.0K
12:12 57.05 57.08 57.05 57.07 28.1K
12:13 57.09 57.12 57.09 57.12 32.0K
12:14 57.14 57.15 57.10 57.10 42.0K
12:15 57.09 57.12 57.09 57.12 37.7K
12:16 57.13 57.13 57.10 57.13 18.2K
12:17 57.16 57.16 57.08 57.08 48.9K
12:18 57.08 57.08 57.05 57.05 13.1K
12:19 57.06 57.07 57.04 57.07 3.7K
12:20 56.99 57.08 56.99 57.08 22.8K
12:21 57.08 57.10 57.05 57.10 4.5K
12:22 57.09 57.09 57.05 57.05 7.9K
12:23 57.06 57.11 57.05 57.09 29.8K
12:24 57.08 57.14 57.08 57.14 2.3K
12:25 57.14 57.22 57.14 57.22 116.9K
12:26 57.24 57.24 57.22 57.23 3.2K
12:27 57.22 57.22 57.21 57.22 33.6K
12:28 57.22 57.22 57.18 57.19 34.1K
12:29 57.20 57.20 57.18 57.18 7.1K
12:30 57.18 57.19 57.18 57.19 16.8K
12:31 57.20 57.28 57.20 57.23 66.5K
12:32 57.23 57.23 57.21 57.23 9.4K
12:33 57.23 57.26 57.23 57.25 15.4K
12:34 57.25 57.28 57.23 57.28 7.3K
12:35 57.27 57.39 57.27 57.39 50.5K
12:36 57.39 57.43 57.38 57.40 25.3K
12:37 57.40 57.45 57.39 57.45 53.8K
12:38 57.43 57.44 57.39 57.44 17.2K
12:39 57.39 57.55 57.38 57.47 199.2K
12:40 57.49 57.58 57.49 57.52 156.4K
12:41 57.53 57.65 57.53 57.65 161.3K
12:42 57.65 57.65 57.63 57.63 24.4K
12:43 57.60 57.62 57.56 57.62 45.7K
12:44 57.56 57.58 57.56 57.57 9.4K
12:45 57.58 57.58 57.54 57.55 15.9K
12:46 57.67 57.67 57.58 57.58 114.9K
12:47 57.60 57.65 57.58 57.58 31.3K
12:48 57.56 57.63 57.55 57.63 69.5K
12:49 57.66 57.66 57.61 57.61 14.9K
12:50 57.61 57.62 57.60 57.62 12.2K
12:51 57.60 57.61 57.60 57.61 27.6K
12:52 57.61 57.61 57.58 57.60 9.1K
12:53 57.57 57.57 57.57 57.57 8.9K
12:54 57.55 57.55 57.50 57.53 42.3K
12:55 57.57 57.57 57.54 57.56 2.6K
12:56 57.54 57.57 57.53 57.57 3.3K
12:57 57.57 57.59 57.55 57.59 12.5K
12:58 57.60 57.65 57.60 57.65 12.9K
12:59 57.64 57.66 57.64 57.65 8.2K
13:00 57.66 57.66 57.65 57.66 1.2K
13:01 57.65 57.73 57.65 57.73 27.0K
13:02 57.72 57.75 57.72 57.73 16.9K
13:03 57.74 57.75 57.73 57.73 12.5K
13:04 57.73 57.73 57.67 57.67 35.9K
13:05 57.65 57.70 57.65 57.70 50.8K
13:06 57.70 57.73 57.69 57.73 4.7K
13:07 57.75 57.76 57.75 57.75 45.3K
13:08 57.75 57.75 57.74 57.75 16.3K
13:09 57.75 57.75 57.74 57.75 5.1K
13:10 57.76 57.88 57.75 57.87 138.0K
13:11 57.86 57.86 57.84 57.84 26.8K
13:12 57.84 57.87 57.83 57.87 13.9K
13:13 57.86 57.87 57.85 57.87 8.3K
13:14 57.87 57.87 57.86 57.86 14.1K
13:15 57.87 57.88 57.87 57.87 7.4K
13:16 57.88 57.88 57.85 57.85 17.5K
13:17 57.84 57.84 57.80 57.81 21.0K
13:18 57.77 57.81 57.77 57.77 15.4K
13:19 57.78 57.78 57.72 57.72 21.6K
13:20 57.72 57.75 57.72 57.75 14.1K
13:21 57.75 57.88 57.75 57.85 127.1K
13:22 57.84 57.84 57.83 57.84 2.1K
13:23 57.84 57.84 57.80 57.80 9.6K
13:24 57.79 57.84 57.79 57.83 10.0K
13:25 57.83 57.84 57.83 57.83 0.4K
13:26 57.83 57.83 57.79 57.80 9.8K
13:27 57.80 57.80 57.78 57.78 21.6K
13:28 57.79 57.84 57.79 57.83 15.9K
13:29 57.80 57.80 57.75 57.75 33.6K
13:30 57.80 57.84 57.80 57.82 4.0K
13:31 57.82 57.82 57.80 57.81 11.1K
13:32 57.78 57.82 57.78 57.82 17.5K
13:33 57.81 57.81 57.77 57.77 6.0K
13:34 57.76 57.78 57.76 57.77 9.2K
13:35 57.75 57.77 57.75 57.75 16.2K
13:36 57.72 57.72 57.69 57.70 10.7K
13:37 57.70 57.70 57.67 57.69 8.4K
13:38 57.67 57.67 57.66 57.66 12.4K
13:39 57.66 57.66 57.65 57.66 7.8K
13:40 57.62 57.64 57.62 57.63 32.7K
13:41 57.63 57.65 57.63 57.65 10.6K
13:42 57.65 57.78 57.64 57.78 80.2K
13:43 57.78 57.78 57.76 57.78 1.2K
13:44 57.76 57.87 57.76 57.87 10.8K
13:45 57.87 57.87 57.85 57.86 4.4K
13:46 57.86 57.87 57.84 57.84 41.6K
13:47 57.84 57.87 57.84 57.86 18.6K
13:48 57.86 57.86 57.84 57.86 2.2K
13:49 57.84 57.84 57.78 57.78 18.4K
13:50 57.77 57.94 57.75 57.94 321.3K
13:51 57.93 57.94 57.93 57.94 9.1K
13:52 57.96 57.96 57.94 57.94 29.7K
13:53 57.94 57.94 57.92 57.92 70.3K
13:54 57.92 57.92 57.90 57.91 12.8K
13:55 57.91 57.92 57.91 57.91 5.5K
13:56 57.88 57.92 57.87 57.92 18.3K
13:57 57.92 57.92 57.91 57.92 0.5K
13:58 57.89 57.90 57.89 57.90 5.6K
13:59 57.88 57.92 57.86 57.92 22.4K
14:00 57.88 57.93 57.88 57.89 2.1K
14:01 57.93 57.94 57.93 57.94 4.1K
14:02 57.93 57.94 57.90 57.90 6.4K
14:03 57.90 57.90 57.89 57.89 2.0K
14:04 57.90 57.92 57.89 57.89 30.5K
14:05 57.89 57.89 57.87 57.87 2.9K
14:06 57.87 57.89 57.87 57.89 4.7K
14:07 57.88 57.92 57.88 57.89 13.5K
14:08 57.88 57.91 57.88 57.91 3.4K
14:09 57.89 57.91 57.89 57.91 0.3K
14:10 57.91 57.91 57.89 57.90 8.0K
14:11 57.90 57.93 57.89 57.93 67.4K
14:12 57.91 57.93 57.91 57.92 1.2K
14:13 57.93 57.94 57.93 57.94 0.7K
14:14 57.95 58.00 57.93 58.00 147.8K
14:15 57.98 58.00 57.98 57.98 76.7K
14:16 57.99 58.00 57.98 58.00 7.7K
14:17 57.99 57.99 57.90 57.90 67.8K
14:18 57.90 57.90 57.88 57.88 6.7K
14:19 57.89 57.90 57.88 57.88 0.6K
14:20 57.86 57.89 57.86 57.89 5.6K
14:21 57.88 57.89 57.87 57.89 2.8K
14:22 57.89 57.96 57.88 57.96 23.1K
14:23 57.94 57.95 57.93 57.94 2.8K
14:24 57.95 57.95 57.94 57.94 14.5K
14:25 57.94 57.94 57.90 57.90 10.7K
14:26 57.90 57.90 57.87 57.87 4.6K
14:27 57.86 57.86 57.75 57.75 69.5K
14:28 57.78 57.84 57.76 57.84 20.7K
14:29 57.82 57.84 57.82 57.83 3.3K
14:30 57.80 57.80 57.77 57.80 2.8K
14:31 57.80 57.80 57.76 57.76 26.6K
14:32 57.77 57.77 57.77 57.77 10.2K
14:33 57.75 57.77 57.75 57.76 11.7K
14:34 57.76 57.76 57.72 57.73 38.7K
14:35 57.71 57.71 57.70 57.70 28.7K
14:36 57.71 57.73 57.70 57.71 30.5K
14:37 57.69 57.70 57.65 57.70 34.9K
14:38 57.70 57.70 57.68 57.68 1.2K
14:39 57.70 57.70 57.69 57.70 0.2K
14:40 57.68 57.68 57.68 57.68 1.1K
14:41 57.70 57.71 57.70 57.71 4.7K
14:42 57.71 57.71 57.70 57.70 1.6K
14:43 57.73 57.73 57.72 57.73 2.0K
14:44 57.72 57.72 57.71 57.71 3.3K
14:45 57.71 57.73 57.71 57.73 6.3K
14:46 57.71 57.72 57.71 57.71 7.6K
14:47 57.74 57.76 57.72 57.76 0.9K
14:48 57.75 57.76 57.75 57.76 6.9K
14:49 57.76 57.76 57.72 57.74 22.3K
14:50 57.71 57.72 57.71 57.72 25.3K
14:51 57.74 57.74 57.73 57.74 1.2K
14:52 57.73 57.73 57.72 57.73 1.2K
14:53 57.73 57.73 57.73 57.73 0.2K
14:54 57.73 57.73 57.73 57.73 1.9K
14:55 57.72 57.73 57.72 57.73 5.3K
14:56 57.72 57.74 57.72 57.74 23.6K
14:57 57.73 57.73 57.72 57.72 5.7K
14:58 57.74 57.74 57.72 57.72 3.6K
14:59 57.72 57.73 57.70 57.73 94.9K
15:00 57.75 57.80 57.75 57.80 72.5K
15:01 57.81 57.82 57.81 57.81 41.5K
15:02 57.81 57.90 57.81 57.89 73.7K
15:03 57.91 57.91 57.89 57.89 20.9K
15:04 57.88 57.88 57.87 57.87 3.1K
15:05 57.87 57.88 57.87 57.88 4.1K
15:06 57.88 57.88 57.86 57.86 0.4K
15:07 57.89 57.89 57.88 57.89 62.8K
15:08 57.89 57.89 57.86 57.86 8.0K
15:09 57.86 57.91 57.86 57.90 44.6K
15:10 57.90 57.91 57.90 57.90 2.9K
15:11 57.89 57.90 57.89 57.89 13.9K
15:12 57.87 57.88 57.87 57.87 11.9K
15:13 57.86 57.89 57.86 57.87 1.0K
15:14 57.88 57.88 57.85 57.88 9.8K
15:15 57.87 57.87 57.86 57.86 0.2K
15:16 57.87 57.89 57.86 57.87 9.9K
15:17 57.87 57.87 57.81 57.81 23.5K
15:18 57.80 57.86 57.80 57.85 6.3K
15:19 57.87 57.87 57.85 57.87 5.9K
15:20 57.86 57.90 57.85 57.90 55.2K
15:21 57.88 57.88 57.87 57.88 0.9K
15:22 57.87 57.89 57.87 57.89 26.8K
15:23 57.89 57.89 57.87 57.87 5.0K
15:24 57.87 57.89 57.87 57.88 1.1K
15:25 57.88 57.88 57.85 57.85 22.3K
15:26 57.86 57.88 57.86 57.86 1.0K
15:27 57.87 57.94 57.87 57.91 137.0K
15:28 57.96 57.96 57.93 57.93 25.4K
15:29 57.93 58.00 57.93 58.00 139.1K
15:30 57.99 58.00 57.98 57.98 10.9K
15:31 57.98 57.98 57.95 57.96 2.9K
15:32 57.91 57.97 57.91 57.97 10.9K
15:33 57.98 57.98 57.95 57.95 5.5K
15:34 57.95 57.97 57.95 57.95 0.1K
15:35 57.95 57.97 57.95 57.97 1.4K
15:36 57.97 57.97 57.96 57.96 15.2K
15:37 57.92 57.92 57.90 57.91 13.6K
15:38 57.91 57.91 57.91 57.91 0.1K
15:39 57.91 57.92 57.91 57.91 2.1K
15:40 57.91 57.92 57.91 57.92 0.5K
15:41 57.91 57.92 57.91 57.92 0.4K
15:42 57.92 57.92 57.92 57.92 0.2K
15:43 57.91 57.99 57.90 57.99 39.5K
15:44 57.97 57.99 57.96 57.96 15.1K
15:45 57.96 57.99 57.96 57.99 24.1K
15:46 57.99 57.99 57.98 57.98 5.0K
15:47 57.99 57.99 57.97 57.98 14.5K
15:48 58.00 58.00 57.98 57.99 7.7K
15:49 58.00 58.27 58.00 58.27 317.7K
15:50 58.27 58.27 58.21 58.21 77.8K
15:51 58.23 58.23 58.17 58.20 26.4K
15:52 58.19 58.19 58.18 58.19 13.1K
15:53 58.19 58.19 58.18 58.18 12.4K
15:54 58.17 58.18 58.14 58.15 14.9K
15:55 58.15 58.15 58.13 58.13 16.2K
15:56 58.13 58.42 58.13 58.42 403.6K
15:57 58.40 58.47 58.38 58.47 197.1K
15:58 58.45 58.45 58.41 58.41 10.0K
15:59 58.44 58.44 58.37 58.37 2.5K
16:00 58.39 58.40 58.38 58.38 16.8K
16:01 58.39 58.41 58.32 58.41 130.0K
16:02 58.41 58.41 58.33 58.33 25.3K
16:03 58.28 58.28 58.25 58.25 15.1K
16:04 58.24 58.31 58.24 58.31 16.1K
16:05 58.32 58.39 58.31 58.31 12.8K
16:06 58.30 58.33 58.29 58.33 0.8K
16:07 58.32 58.33 58.29 58.29 10.0K
16:08 58.28 58.28 58.27 58.27 8.0K
16:09 58.27 58.28 58.26 58.28 12.1K
16:10 58.24 58.24 58.19 58.19 20.9K
16:11 58.25 58.33 58.25 58.29 84.3K
16:12 58.29 58.30 58.28 58.28 14.2K
16:13 58.27 58.28 58.22 58.23 1.1K
16:14 58.23 58.25 58.22 58.22 14.3K
16:15 58.18 58.20 58.17 58.17 23.2K
16:16 58.15 58.16 58.11 58.12 47.1K
16:17 58.16 58.18 58.16 58.16 41.1K
16:18 58.17 58.18 58.17 58.18 34.7K
16:19 58.19 58.19 58.18 58.18 5.2K
16:20 58.19 58.19 58.18 58.18 5.7K
16:21 58.19 58.19 58.18 58.19 3.8K
16:22 58.18 58.20 58.18 58.19 2.1K
16:23 58.20 58.27 58.20 58.27 14.0K
16:24 58.28 58.28 58.25 58.27 1.6K
16:25 58.29 58.30 58.27 58.30 13.3K
16:26 58.27 58.27 58.27 58.27 0.8K
16:27 58.28 58.28 58.24 58.24 5.4K
16:28 58.22 58.30 58.22 58.28 34.1K
16:29 58.26 58.26 58.25 58.26 0.5K
16:30 58.25 58.28 58.25 58.25 2.2K
16:31 58.25 58.25 58.21 58.21 12.9K
16:32 58.21 58.23 58.19 58.23 3.8K
16:33 58.22 58.28 58.19 58.19 10.0K
16:34 58.18 58.21 58.18 58.21 11.1K
16:35 58.20 58.21 58.18 58.20 7.8K
16:36 58.18 58.18 58.18 58.18 4.2K
16:37 58.20 58.20 58.17 58.17 27.8K
16:38 58.20 58.20 58.17 58.18 0.3K
16:39 58.17 58.17 58.15 58.16 15.0K
16:40 58.13 58.16 58.13 58.16 13.0K
16:41 58.17 58.17 58.14 58.14 2.1K
16:42 58.14 58.14 58.14 58.14 0.1K
16:43 58.14 58.14 58.12 58.12 22.5K
16:44 58.12 58.12 57.91 57.91 148.6K
16:45 57.94 58.02 57.94 58.00 46.9K
16:46 58.00 58.06 58.00 58.06 7.2K
16:47 58.06 58.06 57.97 58.00 2.7K
16:48 57.98 58.00 57.98 58.00 3.6K
16:49 57.98 58.00 57.98 57.99 1.7K
16:50 58.00 58.00 57.99 57.99 5.4K
16:51 57.96 57.98 57.96 57.97 8.9K
16:52 57.95 57.95 57.94 57.95 14.9K
16:53 57.93 57.93 57.91 57.91 6.3K
16:54 57.92 57.92 57.90 57.91 2.4K
16:55 57.91 57.91 57.85 57.85 29.9K
16:56 57.83 57.83 57.81 57.81 20.7K
16:57 57.83 57.83 57.83 57.83 30.3K
16:58 57.82 57.84 57.82 57.83 14.1K
16:59 57.84 57.94 57.84 57.90 13.7K
17:00 57.88 57.93 57.88 57.93 21.3K
17:01 57.97 57.97 57.93 57.97 31.9K
17:02 57.92 57.98 57.92 57.94 1.7K
17:03 57.98 57.98 57.94 57.94 0.7K
17:04 57.95 57.98 57.95 57.98 0.3K
17:05 57.98 58.00 57.98 58.00 1.7K
17:06 58.00 58.00 57.98 58.00 0.4K
17:07 58.00 58.00 57.98 57.99 0.5K
17:08 57.96 57.98 57.96 57.98 2.3K
17:09 57.97 58.00 57.97 57.98 1.7K
17:10 57.98 57.98 57.94 57.98 16.0K
17:11 57.98 58.00 57.97 58.00 5.1K
17:12 58.00 58.00 57.93 57.93 19.2K
17:13 57.95 57.95 57.93 57.93 3.1K
17:14 57.96 57.96 57.90 57.90 5.9K
17:15 57.91 57.93 57.91 57.93 1.3K
17:16 57.93 57.93 57.93 57.93 4.6K
17:17 57.94 57.97 57.94 57.94 0.7K
17:18 57.94 57.99 57.94 57.95 19.1K
17:19 57.93 57.98 57.93 57.96 2.6K
17:20 57.95 57.95 57.95 57.95 0.9K
17:21 57.97 57.97 57.94 57.94 2.4K
17:22 57.98 57.99 57.96 57.96 5.7K
17:23 57.96 57.96 57.96 57.96 1.0K
17:24 57.96 57.98 57.95 57.98 4.7K
17:25 57.97 57.99 57.95 57.95 5.9K
17:26 57.95 57.97 57.94 57.94 3.7K
17:27 57.98 57.98 57.95 57.98 1.8K
17:28 57.93 57.93 57.92 57.92 25.0K
17:29 57.92 57.94 57.92 57.94 2.3K
17:30 57.92 58.02 57.92 58.00 37.4K
17:31 57.97 58.00 57.97 58.00 0.5K
17:32 57.99 57.99 57.97 57.97 3.8K
17:33 57.99 57.99 57.92 57.92 14.4K
17:34 57.93 57.95 57.93 57.93 10.6K
17:35 57.93 57.98 57.92 57.98 0.6K
17:36 57.98 57.98 57.97 57.97 3.0K
17:37 58.03 58.04 58.01 58.04 12.4K
17:38 58.15 58.16 58.14 58.14 50.7K
17:39 58.14 58.16 58.09 58.09 62.6K
17:40 58.13 58.14 58.10 58.14 0.2K
17:41 58.16 58.16 58.13 58.13 1.0K
17:42 58.16 58.16 58.16 58.16 1.7K
17:43 58.15 58.16 58.15 58.15 3.5K
17:44 58.15 58.15 58.10 58.15 15.0K
17:45 58.15 58.15 58.14 58.15 1.6K
17:46 58.15 58.16 58.14 58.15 4.2K
17:47 58.16 58.16 58.15 58.16 0.2K
17:48 58.17 58.18 58.16 58.16 10.2K
17:49 58.18 58.18 58.14 58.14 22.0K
17:50 58.14 58.15 58.10 58.10 8.9K
17:51 58.06 58.07 58.06 58.07 4.5K
17:52 58.10 58.12 58.08 58.10 4.4K
17:53 58.10 58.10 58.07 58.10 4.9K
17:54 58.10 58.10 58.07 58.08 5.2K
17:55 58.07 58.09 58.02 58.02 5.9K
17:56 58.04 58.06 58.04 58.05 2.5K
17:57 58.04 58.04 58.02 58.03 1.1K
17:58 58.02 58.05 58.02 58.03 1.3K
17:59 58.04 58.08 58.04 58.05 7.1K
18:00 58.06 58.06 58.05 58.05 2.3K
18:01 58.06 58.07 58.06 58.07 2.5K
18:02 58.05 58.07 58.05 58.07 3.7K
18:03 58.05 58.10 58.05 58.09 7.7K
18:04 58.09 58.15 58.09 58.15 15.5K
18:05 58.16 58.18 58.16 58.18 9.2K
18:06 58.18 58.18 58.17 58.18 2.7K
18:07 58.17 58.17 58.16 58.16 9.0K
18:08 58.16 58.16 58.09 58.10 47.2K
18:09 58.10 58.10 58.08 58.08 1.9K
18:10 58.09 58.09 58.09 58.09 2.8K
18:11 58.09 58.15 58.09 58.13 27.9K
18:12 58.13 58.15 58.13 58.14 3.1K
18:13 58.13 58.15 58.13 58.13 5.0K
18:14 58.10 58.14 58.10 58.14 12.9K
18:15 58.12 58.12 58.05 58.05 16.5K
18:16 58.05 58.10 58.05 58.10 38.7K
18:17 58.09 58.09 58.09 58.09 13.8K
18:18 58.08 58.11 58.07 58.11 22.3K
18:19 58.11 58.11 58.08 58.08 0.9K
18:20 58.05 58.05 57.98 57.99 41.9K
18:21 58.00 58.00 57.99 57.99 3.4K
18:22 58.00 58.00 57.97 57.97 11.9K
18:23 57.98 57.99 57.98 57.98 7.1K
18:24 57.98 57.99 57.98 57.98 7.2K
18:25 58.00 58.00 57.97 57.98 11.1K
18:26 57.97 57.98 57.97 57.98 0.4K
18:27 57.97 57.99 57.97 57.99 1.7K
18:28 57.98 57.99 57.96 57.96 8.3K
18:29 57.96 58.01 57.96 57.96 25.2K
18:30 57.96 57.96 57.94 57.94 6.8K
18:31 57.92 57.96 57.92 57.94 7.1K
18:32 57.98 57.98 57.95 57.98 6.0K
18:33 57.96 57.98 57.93 57.93 5.5K
18:34 57.93 57.93 57.92 57.92 11.6K
18:35 57.93 57.93 57.92 57.93 2.4K
18:36 57.93 58.00 57.93 58.00 24.8K
18:37 58.00 58.03 58.00 58.01 2.0K
18:38 58.00 58.00 58.00 58.00 2.0K
18:39 58.00 58.00 58.00 58.00 7.1K
18:45 58.00 58.00 58.00 58.00 6.7K
18:46 58.00 58.00 58.00 58.00 0.0K
18:48 58.00 58.00 58.00 58.00 5.3K
19:04 58.01 58.01 58.01 58.01 4.0K
19:05 58.04 58.08 58.01 58.01 7.5K
19:06 58.04 58.10 58.04 58.10 8.8K
19:07 58.09 58.09 58.09 58.09 1.7K
19:08 58.04 58.09 58.04 58.09 7.6K
19:09 58.09 58.11 58.09 58.11 3.7K
19:10 58.10 58.10 58.10 58.10 2.0K
19:11 58.07 58.09 58.07 58.09 4.3K
19:12 58.09 58.09 58.08 58.08 0.2K
19:13 58.08 58.09 58.07 58.09 2.1K
19:14 58.10 58.10 58.06 58.07 19.3K
19:15 58.09 58.09 58.06 58.06 4.1K
19:16 58.05 58.09 58.05 58.08 0.5K
19:17 58.09 58.09 58.07 58.07 0.2K
19:18 58.07 58.07 58.06 58.06 0.4K
19:19 58.07 58.10 58.06 58.09 5.9K
19:20 58.09 58.09 58.09 58.09 0.5K
19:21 58.07 58.07 58.07 58.07 0.5K
19:22 58.09 58.10 58.07 58.09 1.8K
19:23 58.07 58.07 58.05 58.07 8.6K
19:24 58.09 58.09 58.07 58.08 0.4K
19:25 58.08 58.08 58.07 58.07 0.2K
19:26 58.06 58.06 58.04 58.04 5.9K
19:27 58.05 58.05 58.05 58.05 0.1K
19:28 58.05 58.08 58.05 58.05 1.2K
19:29 58.08 58.08 58.05 58.05 0.0K
19:30 58.06 58.08 58.06 58.07 1.7K
19:31 58.07 58.09 58.07 58.07 0.5K
19:32 58.07 58.08 58.04 58.04 11.3K
19:33 58.03 58.03 58.00 58.00 71.0K
19:34 57.98 57.98 57.90 57.90 112.2K
19:35 57.86 57.87 57.86 57.87 29.0K
19:36 57.86 57.88 57.85 57.88 32.8K
19:37 57.88 57.88 57.75 57.76 128.4K
19:38 57.78 57.82 57.76 57.82 28.8K
19:39 57.84 57.84 57.80 57.80 13.6K
19:40 57.82 57.82 57.80 57.80 11.3K
19:41 57.80 57.82 57.80 57.82 0.4K
19:42 57.82 57.84 57.81 57.81 3.0K
19:43 57.81 57.81 57.79 57.79 4.3K
19:44 57.85 57.85 57.81 57.84 1.5K
19:45 57.83 57.83 57.80 57.80 11.1K
19:46 57.80 57.83 57.79 57.79 56.6K
19:47 57.79 57.79 57.79 57.79 56.2K
19:48 57.83 57.83 57.80 57.83 12.2K
19:49 57.84 57.84 57.84 57.84 2.0K
19:50 57.87 57.87 57.87 57.87 7.9K
19:51 57.87 57.87 57.85 57.85 0.2K
19:52 57.81 57.85 57.81 57.85 21.1K
19:53 57.81 57.86 57.81 57.82 2.8K
19:54 57.83 57.84 57.83 57.84 0.8K
19:55 57.82 57.83 57.81 57.83 18.0K
19:56 57.84 57.84 57.82 57.82 2.1K
19:57 57.83 57.85 57.82 57.85 10.3K
19:58 57.85 57.86 57.84 57.84 2.5K
19:59 57.86 57.87 57.86 57.87 1.2K
20:00 57.87 57.87 57.85 57.87 0.4K
20:01 57.85 57.87 57.85 57.87 3.5K
20:02 57.81 57.81 57.81 57.81 3.8K
20:03 57.84 57.85 57.81 57.85 10.8K
20:04 57.81 57.81 57.81 57.81 5.5K
20:05 57.81 57.84 57.81 57.84 0.5K
20:06 57.82 57.86 57.81 57.81 2.9K
20:07 57.83 57.83 57.81 57.81 14.1K
20:08 57.82 57.82 57.81 57.81 0.9K
20:09 57.77 57.77 57.76 57.76 8.3K
20:10 57.76 57.77 57.76 57.76 2.0K
20:11 57.77 57.77 57.75 57.75 6.0K
20:12 57.76 57.76 57.75 57.75 17.4K
20:13 57.75 57.76 57.75 57.75 3.7K
20:14 57.75 57.76 57.75 57.76 7.9K
20:15 57.75 57.76 57.75 57.75 2.6K
20:16 57.75 57.76 57.75 57.75 8.9K
20:17 57.76 57.76 57.71 57.71 34.2K
20:18 57.70 57.70 57.61 57.61 119.0K
20:19 57.54 57.58 57.54 57.58 83.3K
20:20 57.58 57.61 57.57 57.57 5.7K
20:21 57.58 57.59 57.58 57.59 8.4K
20:22 57.60 57.64 57.60 57.64 13.3K
20:23 57.68 57.69 57.62 57.62 8.8K
20:24 57.65 57.67 57.60 57.67 2.2K
20:25 57.68 57.70 57.67 57.70 5.7K
20:26 57.70 57.73 57.70 57.72 15.8K
20:27 57.77 57.77 57.75 57.77 13.6K
20:28 57.75 57.75 57.75 57.75 0.0K
20:29 57.73 57.73 57.70 57.70 3.3K
20:30 57.70 57.72 57.68 57.72 14.2K
20:31 57.69 57.69 57.69 57.69 1.0K
20:32 57.74 57.74 57.74 57.74 0.1K
20:33 57.73 57.73 57.71 57.71 1.5K
20:35 57.72 57.72 57.68 57.68 1.4K
20:36 57.70 57.71 57.69 57.71 0.1K
20:37 57.71 57.71 57.70 57.71 3.3K
20:38 57.71 57.71 57.71 57.71 0.1K
20:39 57.71 57.71 57.71 57.71 5.3K
20:40 57.71 57.71 57.70 57.70 4.3K
20:41 57.71 57.71 57.70 57.70 0.8K
20:42 57.71 57.71 57.70 57.70 2.2K
20:43 57.69 57.69 57.68 57.68 2.2K
20:44 57.69 57.69 57.69 57.69 0.4K
20:45 57.68 57.69 57.68 57.69 1.0K
20:46 57.69 57.69 57.67 57.67 1.1K
20:47 57.69 57.69 57.69 57.69 1.0K
20:48 57.69 57.69 57.69 57.69 1.6K
20:49 57.69 57.70 57.69 57.70 7.3K
20:50 57.71 57.71 57.70 57.70 0.1K
20:51 57.70 57.71 57.70 57.71 3.3K
20:52 57.71 57.71 57.71 57.71 0.2K
20:53 57.71 57.71 57.70 57.71 0.2K
20:54 57.70 57.73 57.70 57.73 0.8K
20:55 57.72 57.74 57.72 57.74 0.3K
20:56 57.74 57.75 57.74 57.75 5.1K
20:57 57.75 57.77 57.75 57.77 2.7K
20:58 57.75 57.79 57.75 57.79 1.9K
20:59 57.79 57.79 57.79 57.79 0.0K
21:00 57.79 57.79 57.79 57.79 0.1K
21:01 57.78 57.79 57.78 57.79 0.2K
21:02 57.79 57.79 57.78 57.78 0.6K
21:03 57.79 57.79 57.78 57.78 3.5K
21:04 57.78 57.79 57.78 57.79 10.4K
21:05 57.78 57.78 57.78 57.78 3.0K
21:06 57.76 57.76 57.76 57.76 0.1K
21:07 57.78 57.78 57.78 57.78 0.0K
21:08 57.78 57.78 57.78 57.78 0.0K
21:09 57.78 57.78 57.78 57.78 0.9K
21:10 57.78 57.78 57.78 57.78 0.2K
21:11 57.77 57.77 57.74 57.74 1.6K
21:12 57.74 57.74 57.72 57.72 0.9K
21:13 57.70 57.70 57.68 57.68 104.7K
21:14 57.67 57.70 57.67 57.70 5.4K
21:15 57.71 57.71 57.71 57.71 3.0K
21:16 57.67 57.71 57.67 57.71 1.2K
21:17 57.71 57.71 57.68 57.68 1.2K
21:18 57.71 57.72 57.71 57.72 7.5K
21:19 57.68 57.68 57.68 57.68 2.0K
21:20 57.66 57.70 57.66 57.68 1.3K
21:21 57.70 57.70 57.69 57.69 0.7K
21:22 57.69 57.69 57.69 57.69 0.4K
21:23 57.69 57.69 57.66 57.69 0.6K
21:24 57.69 57.69 57.68 57.69 0.2K
21:25 57.67 57.73 57.67 57.73 50.5K
21:26 57.76 57.76 57.73 57.73 21.0K
21:27 57.72 57.73 57.72 57.72 0.7K
21:28 57.72 57.73 57.70 57.73 2.7K
21:29 57.73 57.73 57.72 57.72 1.3K
21:31 57.73 57.73 57.69 57.69 0.7K
21:32 57.71 57.72 57.69 57.69 8.3K
21:33 57.72 57.72 57.72 57.72 0.0K
21:34 57.71 57.72 57.70 57.72 2.3K
21:35 57.72 57.72 57.70 57.70 0.2K
21:36 57.72 57.72 57.72 57.72 0.1K
21:37 57.72 57.72 57.72 57.72 0.0K
21:38 57.70 57.70 57.70 57.70 0.1K
21:39 57.70 57.72 57.70 57.72 0.2K
21:40 57.72 57.72 57.69 57.70 2.6K
21:41 57.68 57.70 57.68 57.70 13.6K
21:42 57.71 57.71 57.69 57.69 0.1K
21:43 57.72 57.72 57.72 57.72 0.2K
21:44 57.72 57.73 57.71 57.73 2.6K
21:45 57.73 57.73 57.73 57.73 0.7K
21:46 57.73 57.73 57.73 57.73 0.1K
21:47 57.73 57.73 57.72 57.73 3.0K
21:48 57.73 57.73 57.72 57.73 2.8K
21:49 57.73 57.73 57.72 57.73 1.8K
21:50 57.73 57.73 57.72 57.72 2.3K
21:51 57.73 57.73 57.73 57.73 4.3K
21:52 57.73 57.78 57.73 57.78 3.7K
21:53 57.78 57.78 57.78 57.78 0.6K
21:54 57.78 57.79 57.78 57.79 4.9K
21:55 57.77 57.80 57.77 57.79 2.4K
21:56 57.80 57.80 57.78 57.80 1.2K
21:57 57.80 57.84 57.80 57.84 17.0K
21:58 57.87 57.92 57.85 57.92 15.2K
21:59 57.92 57.93 57.92 57.93 7.3K
22:00 57.92 57.95 57.89 57.89 14.2K
22:01 57.92 57.92 57.91 57.91 1.4K
22:02 57.91 57.91 57.88 57.91 2.2K
22:03 57.90 57.90 57.88 57.88 0.8K
22:04 57.87 57.89 57.86 57.89 9.9K
22:05 57.86 57.89 57.86 57.89 26.0K
22:06 57.95 57.95 57.93 57.93 14.2K
22:07 57.92 57.92 57.92 57.92 0.0K
22:08 57.92 57.92 57.92 57.92 0.2K
22:09 57.90 57.90 57.89 57.90 0.6K
22:10 57.90 57.91 57.90 57.91 1.1K
22:11 57.89 57.89 57.89 57.89 0.5K
22:12 57.89 57.91 57.89 57.91 0.0K
22:13 57.91 57.92 57.91 57.91 0.5K
22:14 57.91 57.94 57.91 57.94 0.5K
22:15 57.92 57.94 57.92 57.92 0.8K
22:16 57.92 57.94 57.92 57.94 0.3K
22:17 57.94 57.94 57.94 57.94 0.5K
22:18 57.94 57.94 57.92 57.92 4.2K
22:19 57.92 57.92 57.92 57.92 1.2K
22:20 57.92 57.92 57.92 57.92 0.3K
22:21 57.94 57.94 57.91 57.94 3.7K
22:22 57.91 57.96 57.91 57.96 11.0K
22:23 57.96 57.96 57.94 57.94 0.0K
22:24 57.94 57.94 57.94 57.94 1.2K
22:25 57.94 57.94 57.94 57.94 0.3K
22:26 57.94 57.94 57.91 57.91 0.0K
22:27 57.92 57.92 57.91 57.91 0.3K
22:28 57.91 57.92 57.91 57.91 1.0K
22:29 57.92 57.96 57.92 57.96 2.3K
22:30 57.99 57.99 57.98 57.98 5.0K
22:31 57.98 57.98 57.98 57.98 0.0K
22:32 57.97 57.97 57.94 57.94 0.8K
22:33 57.97 57.97 57.91 57.91 1.7K
22:34 57.92 57.92 57.92 57.92 0.2K
22:35 57.92 57.92 57.92 57.92 0.1K
22:36 57.92 57.92 57.91 57.92 0.4K
22:37 57.91 57.91 57.91 57.91 0.0K
22:39 57.91 57.91 57.91 57.91 1.2K
22:40 57.92 57.96 57.92 57.96 6.0K
22:41 57.96 57.96 57.95 57.96 0.9K
22:42 57.95 57.96 57.95 57.95 4.5K
22:43 57.95 57.95 57.95 57.95 0.2K
22:44 57.95 57.95 57.95 57.95 1.1K
22:45 57.95 57.95 57.95 57.95 1.0K
22:46 57.95 57.96 57.95 57.96 0.2K
22:47 57.96 57.96 57.95 57.95 0.1K
22:48 57.95 57.96 57.95 57.96 0.3K
22:49 57.97 57.98 57.97 57.98 7.9K
22:50 57.98 57.98 57.97 57.98 1.5K
22:51 57.98 57.99 57.98 57.99 19.1K
22:52 57.99 57.99 57.99 57.99 0.0K
22:53 58.00 58.00 58.00 58.00 3.5K
22:54 58.00 58.00 57.99 57.99 7.1K
22:55 57.98 58.00 57.98 57.99 2.3K
22:56 58.00 58.00 57.99 57.99 1.9K
22:57 57.99 58.00 57.99 57.99 0.8K
22:58 58.00 58.00 58.00 58.00 0.6K
22:59 58.00 58.00 58.00 58.00 2.6K
23:00 58.00 58.00 57.99 57.99 1.0K
23:01 57.99 58.00 57.99 58.00 4.8K
23:02 57.99 58.01 57.99 58.00 2.7K
23:03 58.01 58.01 57.97 57.97 5.7K
23:04 57.96 57.96 57.96 57.96 0.5K
23:06 58.00 58.00 57.96 57.96 10.8K
23:07 57.95 57.95 57.95 57.95 5.2K
23:08 57.95 57.98 57.95 57.95 0.4K
23:09 57.96 58.00 57.96 58.00 3.0K
23:10 58.00 58.00 58.00 58.00 0.0K
23:12 57.97 57.97 57.97 57.97 0.0K
23:13 57.98 58.00 57.98 58.00 4.4K
23:14 58.03 58.03 57.99 57.99 50.4K
23:15 58.00 58.02 58.00 58.02 0.6K
23:16 58.00 58.00 57.98 57.98 2.4K
23:17 57.97 57.97 57.97 57.97 1.9K
23:18 57.97 57.97 57.95 57.95 2.5K
23:19 57.95 57.95 57.92 57.95 10.2K
23:20 57.91 57.94 57.91 57.94 0.1K
23:21 57.94 57.95 57.90 57.90 0.7K
23:22 57.91 57.92 57.91 57.92 0.7K
23:23 57.91 57.91 57.90 57.90 20.6K
23:24 57.90 57.93 57.90 57.93 10.8K
23:25 57.95 57.95 57.95 57.95 0.1K
23:26 57.89 57.89 57.89 57.89 15.0K
23:27 57.93 57.94 57.90 57.90 4.4K
23:28 57.94 57.94 57.89 57.89 10.5K
23:29 57.89 57.89 57.89 57.89 1.4K
23:30 57.90 57.93 57.89 57.93 15.9K
23:31 57.91 57.92 57.89 57.89 4.0K
23:32 57.92 57.92 57.92 57.92 3.0K
23:33 57.95 57.95 57.95 57.95 0.7K
23:34 57.95 57.95 57.91 57.91 2.4K
23:35 57.93 57.93 57.90 57.90 15.1K
23:36 57.90 57.92 57.89 57.92 8.1K
23:37 57.92 57.92 57.89 57.89 0.1K
23:38 57.89 57.89 57.89 57.89 0.1K
23:39 57.92 57.92 57.92 57.92 0.1K
23:40 57.94 57.94 57.94 57.94 5.0K
23:41 57.93 57.93 57.89 57.92 1.0K
23:42 57.92 57.93 57.92 57.93 0.1K
23:43 57.92 57.92 57.89 57.89 10.0K
23:44 57.92 57.94 57.92 57.94 11.0K
23:45 57.94 57.94 57.90 57.90 0.6K
23:46 57.90 57.95 57.90 57.95 1.4K
23:47 57.95 57.95 57.95 57.95 0.4K
23:48 57.94 57.95 57.92 57.94 4.1K
23:49 57.92 57.98 57.92 57.95 114.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available