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 57.89 57.95 57.89 57.93 90.8K
07:01 57.97 57.98 57.96 57.97 5.5K
07:02 58.00 58.01 58.00 58.01 7.4K
07:03 58.01 58.09 58.01 58.07 44.0K
07:04 58.07 58.13 58.07 58.10 17.4K
07:05 58.16 58.17 58.15 58.15 9.8K
07:06 58.15 58.18 58.15 58.18 26.0K
07:07 58.18 58.20 58.15 58.20 13.0K
07:08 58.21 58.22 58.20 58.22 7.0K
07:09 58.22 58.22 58.22 58.22 1.6K
07:10 58.21 58.22 58.21 58.21 1.3K
07:11 58.22 58.22 58.12 58.12 23.4K
07:12 58.14 58.18 58.14 58.18 9.6K
07:13 58.18 58.22 58.18 58.22 0.5K
07:14 58.24 58.24 58.24 58.24 6.0K
07:15 58.23 58.23 58.23 58.23 1.0K
07:16 58.23 58.34 58.23 58.32 52.9K
07:17 58.32 58.33 58.32 58.33 3.3K
07:18 58.32 58.33 58.30 58.30 1.1K
07:19 58.32 58.32 58.30 58.30 0.9K
07:20 58.30 58.30 58.30 58.30 4.4K
07:21 58.31 58.35 58.31 58.35 2.6K
07:22 58.37 58.37 58.35 58.35 3.6K
07:23 58.35 58.36 58.35 58.36 0.2K
07:24 58.36 58.38 58.35 58.35 4.8K
07:25 58.35 58.35 58.30 58.30 10.8K
07:26 58.33 58.35 58.33 58.35 3.6K
07:27 58.35 58.39 58.35 58.37 14.3K
07:28 58.40 58.40 58.37 58.37 9.2K
07:29 58.38 58.41 58.38 58.41 2.8K
07:30 58.40 58.42 58.40 58.40 3.8K
07:31 58.45 58.45 58.42 58.43 11.5K
07:32 58.45 58.45 58.42 58.42 5.3K
07:33 58.42 58.45 58.42 58.45 7.8K
07:34 58.44 58.44 58.40 58.40 1.6K
07:35 58.43 58.43 58.36 58.36 13.3K
07:36 58.40 58.40 58.37 58.39 2.3K
07:37 58.37 58.40 58.36 58.38 2.3K
07:38 58.38 58.39 58.38 58.38 2.2K
07:39 58.38 58.38 58.38 58.38 0.1K
07:40 58.36 58.38 58.35 58.37 1.8K
07:41 58.37 58.40 58.37 58.40 9.7K
07:42 58.40 58.40 58.38 58.38 0.2K
07:43 58.38 58.38 58.38 58.38 2.5K
07:44 58.40 58.40 58.38 58.40 2.9K
07:45 58.38 58.40 58.38 58.40 3.0K
07:46 58.38 58.39 58.38 58.38 13.2K
07:47 58.39 58.39 58.38 58.38 8.6K
07:48 58.36 58.36 58.36 58.36 0.2K
07:49 58.35 58.37 58.35 58.35 7.1K
07:50 58.35 58.35 58.35 58.35 28.2K
07:51 58.35 58.37 58.35 58.37 3.8K
07:52 58.35 58.35 58.35 58.35 0.2K
07:53 58.35 58.35 58.35 58.35 5.0K
07:54 58.36 58.37 58.35 58.35 10.8K
07:56 58.35 58.35 58.35 58.35 3.3K
07:57 58.36 58.36 58.35 58.35 18.9K
07:58 58.35 58.35 58.35 58.35 17.4K
07:59 58.35 58.35 58.35 58.35 10.0K
08:00 58.36 58.36 58.35 58.36 0.3K
08:01 58.35 58.36 58.35 58.36 0.1K
08:02 58.35 58.35 58.35 58.35 7.6K
08:03 58.35 58.39 58.35 58.38 42.8K
08:04 58.38 58.39 58.38 58.39 0.2K
08:05 58.38 58.40 58.38 58.40 4.0K
08:06 58.38 58.40 58.38 58.40 8.5K
08:07 58.40 58.40 58.39 58.39 10.0K
08:08 58.40 58.40 58.39 58.40 9.5K
08:09 58.40 58.40 58.39 58.39 17.3K
08:10 58.40 58.40 58.39 58.39 20.4K
08:11 58.40 58.41 58.40 58.41 4.8K
08:12 58.40 58.41 58.40 58.41 8.3K
08:13 58.41 58.42 58.41 58.42 3.5K
08:14 58.42 58.42 58.42 58.42 3.0K
08:15 58.43 58.43 58.41 58.43 11.9K
08:16 58.41 58.41 58.40 58.40 17.5K
08:17 58.41 58.41 58.40 58.40 7.1K
08:18 58.41 58.42 58.39 58.42 32.4K
08:19 58.41 58.41 58.36 58.36 30.7K
08:20 58.36 58.36 58.35 58.36 5.0K
08:21 58.34 58.36 58.34 58.36 5.2K
08:22 58.34 58.36 58.34 58.36 0.7K
08:23 58.36 58.36 58.36 58.36 0.0K
08:24 58.36 58.36 58.36 58.36 0.6K
08:25 58.34 58.34 58.34 58.34 0.2K
08:26 58.35 58.36 58.35 58.36 1.0K
08:27 58.36 58.36 58.34 58.36 10.1K
08:28 58.34 58.36 58.34 58.36 2.2K
08:29 58.40 58.40 58.40 58.40 5.8K
08:30 58.40 58.40 58.40 58.40 24.0K
08:31 58.40 58.40 58.40 58.40 9.0K
08:32 58.40 58.40 58.39 58.39 2.6K
08:33 58.38 58.38 58.38 58.38 8.5K
08:34 58.38 58.38 58.36 58.36 0.3K
08:35 58.37 58.37 58.36 58.36 15.2K
08:36 58.36 58.37 58.36 58.37 3.1K
08:37 58.36 58.37 58.36 58.36 6.2K
08:38 58.34 58.36 58.33 58.33 4.1K
08:39 58.32 58.32 58.15 58.18 147.7K
08:40 58.18 58.19 58.18 58.18 3.1K
08:41 58.19 58.19 58.18 58.19 0.3K
08:42 58.19 58.30 58.19 58.30 30.8K
08:43 58.28 58.30 58.28 58.30 0.1K
08:44 58.25 58.25 58.25 58.25 3.5K
08:45 58.29 58.32 58.29 58.32 0.1K
08:46 58.30 58.30 58.29 58.29 0.9K
08:47 58.30 58.30 58.30 58.30 0.1K
08:48 58.31 58.37 58.26 58.37 16.0K
08:49 58.30 58.37 58.29 58.29 8.7K
08:50 58.35 58.38 58.35 58.36 7.3K
08:51 58.36 58.36 58.36 58.36 0.1K
08:52 58.32 58.32 58.32 58.32 0.0K
08:53 58.32 58.32 58.32 58.32 0.0K
08:54 58.32 58.32 58.29 58.29 1.1K
08:55 58.40 58.40 58.30 58.30 22.9K
08:56 58.33 58.33 58.32 58.32 0.0K
08:57 58.32 58.32 58.27 58.27 0.4K
08:58 58.27 58.27 58.27 58.27 0.5K
08:59 58.29 58.29 58.29 58.29 0.3K
09:00 58.04 58.04 58.00 58.02 57.8K
09:01 58.02 58.15 58.01 58.10 21.6K
09:02 58.19 58.19 58.15 58.19 8.4K
09:03 58.26 58.26 58.26 58.26 10.7K
09:04 58.25 58.25 58.21 58.21 0.2K
09:05 58.20 58.20 58.20 58.20 0.8K
09:06 58.20 58.21 58.20 58.21 1.4K
09:07 58.25 58.25 58.20 58.21 1.0K
09:08 58.24 58.24 58.21 58.21 1.4K
09:09 58.20 58.20 58.20 58.20 0.1K
09:10 58.21 58.23 58.21 58.23 0.7K
09:11 58.23 58.23 58.23 58.23 0.1K
09:12 58.24 58.24 58.24 58.24 4.5K
09:13 58.25 58.26 58.25 58.25 1.6K
09:14 58.25 58.26 58.25 58.26 0.5K
09:15 58.26 58.29 58.26 58.29 2.2K
09:16 58.30 58.30 58.29 58.29 0.6K
09:17 58.28 58.30 58.28 58.30 1.0K
09:18 58.30 58.30 58.30 58.30 0.3K
09:19 58.30 58.30 58.26 58.30 2.3K
09:20 58.31 58.31 58.31 58.31 2.1K
09:21 58.33 58.34 58.33 58.34 11.7K
09:22 58.35 58.35 58.35 58.35 0.4K
09:23 58.31 58.31 58.31 58.31 0.0K
09:24 58.35 58.35 58.33 58.35 23.5K
09:25 58.30 58.31 58.28 58.30 5.2K
09:26 58.31 58.31 58.28 58.28 1.4K
09:27 58.29 58.30 58.29 58.30 40.6K
09:28 58.31 58.35 58.31 58.32 6.1K
09:29 58.32 58.33 58.32 58.33 1.4K
09:30 58.35 58.35 58.35 58.35 0.6K
09:31 58.35 58.35 58.35 58.35 1.0K
09:32 58.35 58.35 58.32 58.32 0.2K
09:33 58.35 58.35 58.32 58.32 1.0K
09:34 58.35 58.35 58.35 58.35 2.2K
09:35 58.35 58.35 58.33 58.33 7.7K
09:36 58.34 58.35 58.33 58.35 11.1K
09:37 58.35 58.35 58.35 58.35 0.7K
09:38 58.36 58.41 58.36 58.40 44.0K
09:39 58.40 58.41 58.40 58.41 26.7K
09:40 58.41 58.41 58.40 58.40 3.9K
09:41 58.41 58.41 58.40 58.41 6.8K
09:42 58.42 58.43 58.42 58.43 20.2K
09:43 58.43 58.43 58.42 58.43 10.0K
09:44 58.43 58.43 58.42 58.42 2.6K
09:45 58.43 58.43 58.42 58.42 1.5K
09:46 58.42 58.43 58.42 58.43 5.1K
09:47 58.43 58.43 58.41 58.41 5.4K
09:48 58.40 58.41 58.40 58.41 9.9K
09:49 58.41 58.41 58.40 58.41 20.5K
09:50 58.40 58.40 58.40 58.40 10.5K
09:51 58.40 58.42 58.40 58.41 65.4K
09:52 58.41 58.41 58.40 58.40 9.8K
09:53 58.40 58.41 58.40 58.41 10.5K
09:54 58.34 58.39 58.34 58.34 12.5K
09:55 58.35 58.35 58.34 58.34 3.9K
09:56 58.35 58.35 58.32 58.32 41.1K
09:57 58.31 58.39 58.31 58.39 0.9K
09:58 58.39 58.39 58.36 58.39 23.4K
09:59 58.36 58.36 58.35 58.35 3.2K
10:00 58.31 58.31 58.29 58.29 35.8K
10:01 58.28 58.29 58.25 58.26 12.8K
10:02 58.27 58.32 58.27 58.32 20.6K
10:03 58.34 58.34 58.28 58.29 10.8K
10:04 58.28 58.33 58.28 58.33 12.3K
10:05 58.33 58.33 58.32 58.32 8.6K
10:06 58.30 58.33 58.27 58.30 3.2K
10:07 58.27 58.28 58.21 58.28 42.7K
10:08 58.26 58.30 58.26 58.26 4.4K
10:09 58.32 58.33 58.23 58.28 11.9K
10:10 58.32 58.33 58.32 58.33 10.3K
10:11 58.32 58.32 58.27 58.30 31.7K
10:12 58.29 58.33 58.29 58.30 8.3K
10:13 58.32 58.32 58.28 58.29 9.0K
10:14 58.25 58.28 58.25 58.28 10.8K
10:15 58.26 58.27 58.25 58.27 8.3K
10:16 58.28 58.28 58.21 58.22 33.4K
10:17 58.23 58.24 58.21 58.23 27.6K
10:18 58.23 58.27 58.22 58.27 28.4K
10:19 58.26 58.30 58.26 58.27 1.6K
10:20 58.27 58.27 58.26 58.27 15.5K
10:21 58.25 58.26 58.15 58.18 84.3K
10:22 58.14 58.14 58.10 58.11 15.6K
10:23 58.11 58.18 58.09 58.18 13.8K
10:24 58.17 58.18 58.13 58.13 18.5K
10:25 58.18 58.18 58.12 58.12 11.1K
10:26 58.12 58.14 58.06 58.06 10.1K
10:27 58.06 58.08 58.05 58.07 15.1K
10:28 58.05 58.10 58.05 58.10 25.7K
10:29 58.09 58.09 58.01 58.01 52.9K
10:30 58.06 58.07 58.06 58.06 81.2K
10:31 58.07 58.09 58.06 58.07 41.8K
10:32 58.08 58.10 58.08 58.10 1.8K
10:33 58.10 58.16 58.10 58.16 9.8K
10:34 58.15 58.21 58.14 58.21 23.1K
10:35 58.23 58.27 58.23 58.25 21.0K
10:36 58.22 58.23 58.19 58.23 31.2K
10:37 58.21 58.21 58.16 58.18 13.2K
10:38 58.13 58.25 58.13 58.23 68.6K
10:39 58.23 58.24 58.21 58.21 4.4K
10:40 58.23 58.25 58.21 58.25 3.0K
10:41 58.25 58.27 58.24 58.24 33.4K
10:42 58.26 58.27 58.26 58.26 48.6K
10:43 58.27 58.29 58.26 58.26 55.3K
10:44 58.27 58.27 58.26 58.26 2.9K
10:45 58.29 58.29 58.27 58.28 10.5K
10:46 58.27 58.28 58.27 58.28 15.8K
10:47 58.28 58.28 58.26 58.26 4.4K
10:48 58.26 58.26 58.20 58.20 18.2K
10:49 58.20 58.22 58.20 58.20 22.7K
10:50 58.20 58.20 58.13 58.13 111.1K
10:51 58.10 58.13 58.10 58.13 19.6K
10:52 58.12 58.12 58.11 58.12 8.4K
10:53 58.12 58.12 58.12 58.12 2.1K
10:54 58.12 58.12 58.10 58.10 3.2K
10:55 58.10 58.10 58.08 58.08 27.1K
10:56 58.08 58.11 58.08 58.08 18.9K
10:57 58.10 58.10 58.08 58.10 3.0K
10:58 58.11 58.11 58.08 58.08 1.1K
10:59 58.11 58.12 58.09 58.11 3.4K
11:00 58.12 58.12 58.09 58.12 1.4K
11:01 58.09 58.11 58.09 58.10 1.7K
11:02 58.11 58.11 58.11 58.11 2.9K
11:03 58.12 58.17 58.11 58.17 40.3K
11:04 58.19 58.19 58.18 58.19 22.2K
11:05 58.19 58.19 58.17 58.17 3.8K
11:06 58.18 58.18 58.17 58.17 4.0K
11:07 58.18 58.18 58.17 58.18 17.4K
11:08 58.17 58.18 58.17 58.18 14.3K
11:09 58.23 58.25 58.23 58.24 9.4K
11:10 58.22 58.27 58.20 58.27 34.5K
11:11 58.28 58.36 58.28 58.36 92.8K
11:12 58.35 58.35 58.34 58.34 1.7K
11:13 58.22 58.26 58.19 58.26 172.7K
11:14 58.24 58.31 58.20 58.31 65.0K
11:15 58.30 58.32 58.30 58.32 6.0K
11:16 58.32 58.34 58.30 58.34 9.6K
11:17 58.32 58.32 58.30 58.30 10.5K
11:18 58.33 58.33 58.32 58.33 19.4K
11:19 58.33 58.33 58.30 58.32 0.5K
11:20 58.30 58.32 58.30 58.30 74.7K
11:21 58.32 58.32 58.30 58.30 57.8K
11:22 58.30 58.31 58.28 58.28 13.5K
11:23 58.22 58.24 58.21 58.22 4.8K
11:24 58.30 58.31 58.30 58.31 70.0K
11:25 58.31 58.35 58.31 58.35 42.9K
11:26 58.34 58.41 58.34 58.41 104.6K
11:27 58.41 58.43 58.41 58.42 24.5K
11:28 58.56 58.56 58.50 58.54 284.4K
11:29 58.50 58.51 58.50 58.51 32.2K
11:30 58.53 58.67 58.52 58.67 472.3K
11:31 58.66 58.78 58.66 58.78 542.1K
11:32 58.83 58.85 58.81 58.84 749.4K
11:33 58.77 58.99 58.77 58.99 1,151.5K
11:34 58.89 58.96 58.89 58.93 302.8K
11:35 58.85 58.86 58.84 58.85 58.3K
11:36 58.89 58.89 58.87 58.89 27.6K
11:37 58.87 58.90 58.81 58.81 96.0K
11:38 58.80 58.91 58.79 58.91 166.0K
11:39 58.84 58.85 58.84 58.85 44.7K
11:40 58.85 58.85 58.80 58.80 19.9K
11:41 58.81 58.81 58.71 58.71 23.7K
11:42 58.73 58.73 58.72 58.72 69.5K
11:43 58.68 58.68 58.55 58.55 265.6K
11:44 58.58 58.62 58.58 58.62 66.5K
11:45 58.61 58.61 58.50 58.50 208.8K
11:46 58.53 58.63 58.53 58.60 158.8K
11:47 58.60 58.65 58.60 58.63 86.7K
11:48 58.68 58.68 58.62 58.62 129.4K
11:49 58.64 58.68 58.64 58.68 34.6K
11:50 58.72 58.72 58.69 58.69 81.6K
11:51 58.69 58.69 58.62 58.63 226.7K
11:52 58.60 58.60 58.58 58.58 32.3K
11:53 58.64 58.71 58.64 58.71 116.7K
11:54 58.70 58.71 58.70 58.70 67.8K
11:55 58.72 58.72 58.70 58.70 57.3K
11:56 58.72 58.72 58.65 58.65 27.5K
11:57 58.62 58.62 58.62 58.62 11.5K
11:58 58.60 58.65 58.60 58.62 21.3K
11:59 58.63 58.63 58.57 58.59 92.6K
12:00 58.60 58.70 58.60 58.70 159.6K
12:01 58.70 58.71 58.70 58.71 71.8K
12:02 58.71 58.71 58.71 58.71 15.4K
12:03 58.61 58.61 58.50 58.50 568.4K
12:04 58.50 58.51 58.50 58.51 107.9K
12:05 58.51 58.51 58.50 58.50 55.6K
12:06 58.51 58.60 58.51 58.60 85.1K
12:07 58.60 58.64 58.60 58.64 22.0K
12:08 58.59 58.59 58.52 58.55 24.3K
12:09 58.55 58.59 58.55 58.56 38.2K
12:10 58.55 58.56 58.55 58.56 3.3K
12:11 58.55 58.56 58.55 58.56 14.4K
12:12 58.52 58.54 58.51 58.54 104.8K
12:13 58.53 58.53 58.50 58.50 51.2K
12:14 58.50 58.51 58.50 58.50 97.1K
12:15 58.40 58.40 58.36 58.36 309.4K
12:16 58.36 58.36 58.36 58.36 55.6K
12:17 58.34 58.34 58.29 58.31 233.7K
12:18 58.35 58.35 58.30 58.30 52.2K
12:19 58.29 58.33 58.27 58.33 39.2K
12:20 58.32 58.36 58.28 58.28 20.8K
12:21 58.31 58.31 58.29 58.29 36.6K
12:22 58.29 58.30 58.27 58.29 27.1K
12:23 58.28 58.34 58.27 58.34 33.7K
12:24 58.36 58.37 58.30 58.30 35.1K
12:25 58.32 58.32 58.29 58.29 5.5K
12:26 58.29 58.31 58.29 58.31 10.2K
12:27 58.30 58.33 58.30 58.33 5.8K
12:28 58.33 58.44 58.33 58.44 42.3K
12:29 58.47 58.60 58.47 58.60 85.9K
12:30 58.61 58.61 58.60 58.60 36.6K
12:31 58.61 58.61 58.60 58.60 19.0K
12:32 58.60 58.65 58.60 58.65 23.5K
12:33 58.65 58.66 58.65 58.66 14.4K
12:34 58.67 58.67 58.65 58.65 89.3K
12:35 58.65 58.71 58.65 58.71 78.9K
12:36 58.70 58.71 58.70 58.71 18.3K
12:37 58.70 58.71 58.70 58.70 35.6K
12:38 58.70 58.71 58.70 58.70 37.9K
12:39 58.70 58.71 58.70 58.70 129.1K
12:40 58.70 58.71 58.70 58.71 54.3K
12:41 58.70 58.71 58.70 58.70 41.6K
12:42 58.70 58.70 58.70 58.70 70.1K
12:43 58.71 58.72 58.71 58.72 6.1K
12:44 58.71 58.72 58.70 58.70 29.9K
12:45 58.67 58.69 58.66 58.68 24.9K
12:46 58.67 58.67 58.64 58.65 6.9K
12:47 58.65 58.66 58.57 58.62 112.5K
12:48 58.61 58.62 58.60 58.60 4.6K
12:49 58.61 58.61 58.59 58.60 15.2K
12:50 58.59 58.70 58.59 58.70 61.7K
12:51 58.70 58.71 58.70 58.70 31.8K
12:52 58.70 58.71 58.70 58.71 30.1K
12:53 58.71 58.71 58.70 58.70 37.1K
12:54 58.70 58.71 58.70 58.71 31.6K
12:55 58.71 58.71 58.65 58.65 5.1K
12:56 58.62 58.71 58.61 58.70 71.2K
12:57 58.70 58.70 58.34 58.37 723.9K
12:58 58.33 58.39 58.33 58.36 98.3K
12:59 58.20 58.23 58.20 58.23 180.4K
13:00 58.20 58.28 58.20 58.26 39.8K
13:01 58.40 58.40 58.24 58.28 332.0K
13:02 58.29 58.35 58.27 58.29 22.3K
13:03 58.29 58.32 58.29 58.29 19.2K
13:04 58.29 58.29 58.27 58.28 2.2K
13:05 58.28 58.29 58.25 58.29 27.3K
13:06 58.28 58.32 58.28 58.32 13.6K
13:07 58.32 58.34 58.30 58.34 13.8K
13:08 58.34 58.35 58.34 58.35 2.2K
13:09 58.35 58.39 58.35 58.39 38.0K
13:10 58.38 58.39 58.37 58.39 8.4K
13:11 58.37 58.38 58.37 58.38 0.8K
13:12 58.38 58.38 58.35 58.35 10.4K
13:13 58.35 58.38 58.35 58.38 0.7K
13:14 58.40 58.40 58.38 58.38 25.5K
13:15 58.40 58.44 58.39 58.39 5.8K
13:16 58.43 58.43 58.41 58.42 18.6K
13:17 58.44 58.50 58.44 58.50 78.2K
13:18 58.49 58.49 58.48 58.48 6.9K
13:19 58.49 58.49 58.48 58.48 2.9K
13:20 58.50 58.50 58.47 58.47 21.2K
13:21 58.48 58.50 58.43 58.50 91.0K
13:22 58.49 58.49 58.49 58.49 17.2K
13:23 58.49 58.49 58.47 58.47 9.3K
13:24 58.43 58.49 58.43 58.49 17.2K
13:25 58.52 58.54 58.52 58.54 38.0K
13:26 58.54 58.60 58.54 58.60 104.2K
13:27 58.56 58.56 58.55 58.56 9.2K
13:28 58.56 58.57 58.53 58.55 94.5K
13:29 58.56 58.58 58.55 58.57 8.6K
13:30 58.59 58.59 58.57 58.59 4.1K
13:31 58.57 58.57 58.56 58.57 10.9K
13:32 58.55 58.59 58.55 58.56 34.2K
13:33 58.56 58.58 58.56 58.58 4.4K
13:34 58.58 58.59 58.57 58.58 10.1K
13:35 58.56 58.58 58.56 58.57 0.4K
13:36 58.57 58.58 58.57 58.58 1.2K
13:37 58.58 58.58 58.58 58.58 1.2K
13:38 58.59 58.59 58.58 58.58 5.8K
13:39 58.58 58.58 58.58 58.58 43.4K
13:40 58.59 58.61 58.59 58.59 24.9K
13:41 58.59 58.60 58.58 58.58 36.3K
13:42 58.58 58.60 58.58 58.60 10.3K
13:43 58.60 58.60 58.58 58.58 8.2K
13:44 58.58 58.60 58.58 58.58 7.6K
13:45 58.59 58.63 58.59 58.63 25.8K
13:46 58.63 58.63 58.60 58.61 10.8K
13:47 58.61 58.62 58.61 58.61 2.1K
13:48 58.61 58.62 58.61 58.61 47.5K
13:49 58.62 58.65 58.61 58.65 48.4K
13:50 58.66 58.66 58.65 58.65 3.8K
13:51 58.66 58.66 58.65 58.65 1.7K
13:52 58.65 58.66 58.65 58.65 3.0K
13:53 58.65 58.68 58.65 58.68 16.6K
13:54 58.73 58.78 58.71 58.76 159.6K
13:55 58.73 58.73 58.71 58.71 3.6K
13:56 58.71 58.73 58.71 58.71 23.0K
13:57 58.71 58.73 58.71 58.71 3.7K
13:58 58.72 58.72 58.71 58.71 37.3K
13:59 58.72 58.72 58.70 58.70 8.1K
14:00 58.70 58.72 58.70 58.72 3.3K
14:01 58.70 58.75 58.70 58.75 15.5K
14:02 58.75 58.77 58.75 58.77 10.3K
14:03 58.77 58.77 58.76 58.77 1.3K
14:04 58.77 58.77 58.77 58.77 5.8K
14:05 58.76 58.76 58.75 58.76 15.1K
14:06 58.76 58.76 58.75 58.76 5.4K
14:07 58.76 58.77 58.75 58.76 5.4K
14:08 58.76 58.76 58.75 58.76 3.7K
14:09 58.77 58.78 58.77 58.78 27.2K
14:10 58.77 58.77 58.77 58.77 20.2K
14:11 58.78 58.78 58.78 58.78 10.9K
14:12 58.79 58.80 58.79 58.79 14.3K
14:13 58.80 58.81 58.80 58.81 62.3K
14:14 58.82 58.82 58.82 58.82 10.5K
14:15 58.81 58.82 58.80 58.82 16.5K
14:16 58.82 58.87 58.82 58.87 43.9K
14:17 58.86 58.92 58.86 58.92 233.9K
14:18 58.90 58.94 58.90 58.94 102.7K
14:19 58.93 58.93 58.93 58.93 46.2K
14:20 58.92 58.92 58.88 58.88 20.8K
14:21 58.86 58.87 58.83 58.83 24.5K
14:22 58.81 58.83 58.80 58.80 36.5K
14:23 58.83 58.83 58.80 58.80 34.7K
14:24 58.80 58.81 58.80 58.81 12.6K
14:25 58.80 58.81 58.79 58.79 60.6K
14:26 58.80 58.80 58.79 58.79 41.1K
14:27 58.79 58.79 58.76 58.76 21.3K
14:28 58.76 58.76 58.75 58.75 54.9K
14:29 58.75 58.76 58.75 58.76 57.8K
14:30 58.75 58.76 58.75 58.76 42.9K
14:31 58.76 58.76 58.75 58.76 25.4K
14:32 58.75 58.76 58.75 58.75 40.5K
14:33 58.75 58.76 58.75 58.75 34.2K
14:34 58.75 58.76 58.75 58.75 7.3K
14:35 58.75 58.75 58.70 58.74 82.9K
14:36 58.70 58.70 58.70 58.70 67.4K
14:37 58.70 58.70 58.70 58.70 194.7K
14:38 58.70 58.70 58.70 58.70 73.1K
14:39 58.70 58.71 58.70 58.70 85.2K
14:40 58.70 58.70 58.70 58.70 27.4K
14:41 58.70 58.71 58.70 58.70 34.8K
14:42 58.70 58.73 58.70 58.73 45.7K
14:43 58.73 58.73 58.72 58.73 10.3K
14:44 58.72 58.72 58.70 58.70 65.2K
14:45 58.70 58.71 58.70 58.70 83.6K
14:46 58.70 58.70 58.61 58.61 113.9K
14:47 58.62 58.62 58.47 58.47 249.3K
14:48 58.53 58.53 58.40 58.40 95.6K
14:49 58.40 58.47 58.39 58.46 45.4K
14:50 58.45 58.46 58.41 58.43 25.8K
14:51 58.46 58.46 58.45 58.46 14.8K
14:52 58.46 58.46 58.43 58.44 37.8K
14:53 58.46 58.46 58.45 58.46 1.8K
14:54 58.45 58.45 58.42 58.42 16.7K
14:55 58.43 58.45 58.42 58.45 0.2K
14:56 58.36 58.36 58.34 58.35 70.5K
14:57 58.35 58.36 58.35 58.35 19.4K
14:58 58.35 58.36 58.34 58.35 11.1K
14:59 58.36 58.36 58.36 58.36 14.9K
15:00 58.36 58.36 58.35 58.36 15.1K
15:01 58.36 58.40 58.36 58.37 85.2K
15:02 58.37 58.44 58.37 58.44 44.5K
15:03 58.44 58.44 58.33 58.33 57.1K
15:04 58.37 58.37 58.28 58.29 58.7K
15:05 58.28 58.29 58.20 58.20 126.1K
15:06 58.19 58.23 58.19 58.21 50.0K
15:07 58.21 58.22 58.19 58.19 29.6K
15:08 58.18 58.18 58.16 58.17 20.4K
15:09 58.18 58.18 58.05 58.06 228.9K
15:10 58.07 58.08 58.06 58.08 53.8K
15:11 58.10 58.16 58.09 58.16 20.9K
15:12 58.14 58.16 58.14 58.16 13.1K
15:13 58.18 58.18 58.13 58.13 35.9K
15:14 58.15 58.15 58.11 58.13 54.9K
15:15 58.13 58.16 58.13 58.16 16.8K
15:16 58.16 58.21 58.16 58.18 21.4K
15:17 58.19 58.24 58.19 58.24 23.2K
15:18 58.21 58.23 58.18 58.23 63.2K
15:19 58.23 58.23 58.16 58.16 7.6K
15:20 58.17 58.21 58.17 58.17 5.5K
15:21 58.20 58.23 58.19 58.20 16.1K
15:22 58.20 58.21 58.20 58.21 7.4K
15:23 58.22 58.23 58.22 58.22 30.9K
15:24 58.17 58.21 58.15 58.21 27.3K
15:25 58.15 58.19 58.15 58.16 11.9K
15:26 58.16 58.16 58.13 58.13 28.5K
15:27 58.11 58.13 58.10 58.12 109.5K
15:28 58.12 58.12 58.10 58.11 8.3K
15:29 58.15 58.15 58.15 58.15 6.4K
15:30 58.12 58.13 58.09 58.09 16.6K
15:31 58.10 58.10 58.07 58.07 3.2K
15:32 58.07 58.12 58.07 58.12 26.6K
15:33 58.10 58.12 58.10 58.11 6.0K
15:34 58.08 58.08 58.06 58.06 10.2K
15:35 58.06 58.07 58.05 58.05 20.9K
15:36 57.88 57.89 57.83 57.83 328.1K
15:37 57.88 57.89 57.85 57.87 40.5K
15:38 57.86 57.88 57.85 57.86 52.4K
15:39 57.86 57.93 57.85 57.93 42.6K
15:40 57.93 57.97 57.90 57.97 91.9K
15:41 57.97 57.97 57.95 57.96 12.0K
15:42 57.95 58.04 57.95 58.02 22.3K
15:43 58.01 58.03 58.01 58.03 3.6K
15:44 58.03 58.06 58.03 58.06 14.4K
15:45 58.03 58.03 58.00 58.00 48.2K
15:46 58.00 58.02 58.00 58.02 62.5K
15:47 58.04 58.04 58.03 58.04 20.7K
15:48 57.94 57.94 57.88 57.88 117.0K
15:49 57.93 57.97 57.89 57.97 59.7K
15:50 57.97 57.98 57.97 57.98 18.1K
15:51 57.99 58.02 57.98 58.02 19.2K
15:52 58.02 58.02 57.98 57.98 19.7K
15:53 58.00 58.00 58.00 58.00 3.1K
15:54 57.99 57.99 57.93 57.93 12.0K
15:55 57.91 57.91 57.86 57.86 20.3K
15:56 57.86 57.86 57.83 57.84 40.4K
15:57 57.82 57.84 57.78 57.81 51.5K
15:58 57.81 57.83 57.80 57.81 17.4K
15:59 57.83 57.89 57.83 57.89 80.4K
16:00 57.86 57.86 57.80 57.83 14.8K
16:01 57.85 57.89 57.78 57.89 29.3K
16:02 57.89 57.89 57.85 57.87 3.2K
16:03 57.86 57.86 57.85 57.85 10.2K
16:04 57.85 57.86 57.84 57.84 6.3K
16:05 57.84 57.84 57.83 57.83 99.9K
16:06 57.84 57.85 57.83 57.85 59.4K
16:07 57.87 57.87 57.85 57.86 4.0K
16:08 57.86 57.90 57.86 57.90 25.6K
16:09 57.90 57.90 57.89 57.90 0.7K
16:10 57.91 57.91 57.88 57.88 48.2K
16:11 57.96 57.98 57.95 57.97 97.1K
16:12 57.93 57.96 57.93 57.95 4.2K
16:13 57.96 57.96 57.92 57.92 9.1K
16:14 57.93 57.95 57.93 57.95 10.1K
16:15 57.98 57.98 57.94 57.94 30.0K
16:16 57.92 58.14 57.92 58.14 140.1K
16:17 58.13 58.15 58.11 58.14 13.5K
16:18 58.11 58.11 58.08 58.11 8.1K
16:19 58.14 58.16 58.13 58.13 21.5K
16:20 58.10 58.10 57.99 57.99 171.3K
16:21 58.01 58.01 58.00 58.01 22.0K
16:22 58.01 58.06 58.01 58.04 2.7K
16:23 58.10 58.10 58.09 58.09 3.2K
16:24 58.09 58.09 58.05 58.08 8.4K
16:25 58.09 58.09 58.05 58.09 7.9K
16:26 58.09 58.09 58.07 58.08 0.5K
16:27 58.09 58.13 58.09 58.09 36.2K
16:28 58.10 58.10 58.05 58.05 8.4K
16:29 58.05 58.05 58.00 58.00 11.8K
16:30 58.03 58.09 58.03 58.09 62.5K
16:31 58.11 58.11 58.08 58.08 27.1K
16:32 58.09 58.17 58.09 58.17 30.2K
16:33 58.17 58.21 58.15 58.21 10.6K
16:34 58.22 58.23 58.22 58.23 11.7K
16:35 58.21 58.26 58.21 58.26 32.2K
16:36 58.23 58.23 58.19 58.19 30.9K
16:37 58.19 58.19 58.17 58.19 2.4K
16:38 58.21 58.21 58.19 58.19 1.7K
16:39 58.21 58.23 58.20 58.23 0.1K
16:40 58.17 58.24 58.17 58.20 29.1K
16:41 58.22 58.22 58.21 58.21 4.9K
16:42 58.21 58.21 58.20 58.21 1.3K
16:43 58.20 58.22 58.17 58.22 75.4K
16:44 58.18 58.31 58.18 58.31 188.2K
16:45 58.32 58.32 58.30 58.31 90.3K
16:46 58.30 58.32 58.30 58.30 12.4K
16:47 58.32 58.32 58.32 58.32 0.5K
16:48 58.30 58.33 58.30 58.33 8.1K
16:49 58.33 58.34 58.32 58.34 6.6K
16:50 58.37 58.45 58.37 58.45 144.3K
16:51 58.46 58.48 58.46 58.48 13.0K
16:52 58.44 58.44 58.43 58.43 43.9K
16:53 58.44 58.44 58.43 58.43 93.4K
16:54 58.44 58.44 58.43 58.43 22.7K
16:55 58.43 58.44 58.43 58.43 32.5K
16:56 58.43 58.44 58.43 58.43 17.5K
16:57 58.43 58.44 58.43 58.43 6.5K
16:58 58.44 58.44 58.43 58.43 67.8K
16:59 58.44 58.48 58.44 58.46 90.3K
17:00 58.46 58.49 58.46 58.49 18.4K
17:01 58.49 58.50 58.49 58.50 36.6K
17:02 58.55 58.55 58.50 58.50 36.1K
17:03 58.47 58.51 58.47 58.50 5.5K
17:04 58.49 58.49 58.45 58.45 29.2K
17:05 58.45 58.45 58.44 58.44 3.2K
17:06 58.45 58.45 58.44 58.44 7.1K
17:07 58.44 58.45 58.44 58.44 5.4K
17:08 58.43 58.43 58.43 58.43 12.7K
17:09 58.44 58.44 58.43 58.43 23.7K
17:10 58.41 58.41 58.40 58.41 42.9K
17:11 58.40 58.40 58.30 58.30 51.8K
17:12 58.30 58.36 58.30 58.36 5.6K
17:13 58.36 58.36 58.32 58.33 18.0K
17:14 58.30 58.30 58.28 58.28 21.8K
17:15 58.28 58.28 58.27 58.27 10.6K
17:16 58.25 58.25 58.23 58.24 17.8K
17:17 58.25 58.25 58.23 58.25 14.5K
17:18 58.25 58.25 58.24 58.25 0.5K
17:19 58.22 58.24 58.20 58.20 23.5K
17:20 58.20 58.20 58.10 58.10 55.9K
17:21 58.15 58.15 58.06 58.06 27.2K
17:22 58.10 58.19 58.09 58.19 26.8K
17:23 58.16 58.16 58.11 58.11 23.4K
17:24 58.13 58.20 58.13 58.17 12.4K
17:25 58.17 58.17 58.12 58.12 5.2K
17:26 58.16 58.16 58.15 58.15 9.3K
17:27 58.18 58.18 58.02 58.03 38.9K
17:28 58.02 58.04 58.00 58.02 33.4K
17:29 58.07 58.08 58.02 58.08 14.9K
17:30 58.03 58.03 58.02 58.03 4.6K
17:31 58.02 58.06 58.02 58.06 22.0K
17:32 58.06 58.06 58.02 58.02 25.8K
17:33 58.02 58.02 58.01 58.02 15.8K
17:34 57.99 58.03 57.97 58.03 59.6K
17:35 58.03 58.08 58.03 58.08 55.2K
17:36 58.07 58.08 58.03 58.05 11.1K
17:37 58.04 58.05 58.02 58.02 13.2K
17:38 58.02 58.02 58.00 58.00 37.8K
17:39 58.00 58.00 57.98 57.98 5.2K
17:40 57.99 57.99 57.96 57.96 47.8K
17:41 57.96 57.96 57.91 57.92 25.5K
17:42 57.93 57.93 57.85 57.85 54.9K
17:43 57.84 57.90 57.84 57.90 12.3K
17:44 57.90 57.93 57.90 57.92 4.3K
17:45 57.92 57.99 57.92 57.99 3.2K
17:46 58.00 58.02 58.00 58.02 7.7K
17:47 58.02 58.04 58.00 58.02 4.5K
17:48 58.02 58.06 58.02 58.06 11.5K
17:49 58.07 58.07 58.03 58.05 2.1K
17:50 58.04 58.04 58.03 58.03 34.2K
17:51 58.03 58.04 58.03 58.04 0.1K
17:52 58.02 58.02 58.02 58.02 10.1K
17:53 58.02 58.04 58.02 58.03 1.4K
17:54 58.02 58.02 58.00 58.00 11.2K
17:55 58.00 58.01 58.00 58.01 46.8K
17:56 58.00 58.06 58.00 58.06 42.0K
17:57 58.02 58.03 58.02 58.03 56.2K
17:58 58.01 58.02 57.94 57.94 36.2K
17:59 57.91 57.91 57.85 57.85 60.0K
18:00 57.87 57.87 57.85 57.85 80.0K
18:01 57.87 57.90 57.87 57.90 39.0K
18:02 57.84 57.99 57.84 57.96 42.6K
18:03 57.94 57.94 57.86 57.89 44.7K
18:04 57.94 57.94 57.94 57.94 0.4K
18:05 57.92 57.94 57.90 57.94 9.5K
18:06 57.91 57.94 57.87 57.94 14.4K
18:07 57.94 57.94 57.86 57.89 117.3K
18:08 57.89 57.89 57.84 57.86 1.1K
18:09 57.86 57.86 57.81 57.84 17.4K
18:10 57.84 57.84 57.80 57.80 21.4K
18:11 57.82 57.84 57.80 57.80 2.9K
18:12 57.81 57.84 57.80 57.84 10.5K
18:13 57.81 57.82 57.81 57.82 1.0K
18:14 57.79 57.86 57.78 57.78 53.2K
18:15 57.77 57.77 57.75 57.76 12.5K
18:16 57.76 57.80 57.76 57.80 119.5K
18:17 57.79 57.80 57.79 57.80 17.9K
18:18 57.80 57.87 57.80 57.86 3.3K
18:19 57.77 57.80 57.76 57.80 123.2K
18:20 57.78 57.80 57.77 57.78 8.1K
18:21 57.78 57.78 57.77 57.77 3.7K
18:22 57.77 57.80 57.77 57.79 9.7K
18:23 57.80 57.80 57.80 57.80 5.8K
18:24 57.81 57.82 57.77 57.82 10.8K
18:25 57.82 57.82 57.77 57.77 16.7K
18:26 57.82 57.88 57.82 57.88 31.3K
18:27 57.89 57.89 57.86 57.86 11.3K
18:28 57.90 57.90 57.89 57.90 34.2K
18:29 57.89 57.94 57.89 57.92 36.3K
18:30 57.94 57.94 57.86 57.86 79.5K
18:31 57.87 57.88 57.85 57.85 7.3K
18:32 57.87 57.88 57.87 57.87 34.6K
18:33 57.88 57.88 57.84 57.86 29.2K
18:34 57.83 57.91 57.83 57.91 15.7K
18:35 57.90 57.92 57.90 57.92 9.5K
18:36 57.92 57.95 57.92 57.95 7.0K
18:37 57.95 57.99 57.95 57.99 16.1K
18:38 57.99 57.99 57.97 57.98 1.6K
18:39 57.99 57.99 57.93 57.93 9.9K
18:45 57.80 57.80 57.80 57.80 150.6K
18:46 57.80 57.80 57.80 57.80 38.6K
18:47 57.80 57.80 57.80 57.80 2.0K
18:48 57.80 57.80 57.80 57.80 11.9K
18:49 57.80 57.80 57.80 57.80 1.5K
19:05 57.76 57.76 57.62 57.75 326.3K
19:06 57.72 57.72 57.67 57.70 22.9K
19:07 57.68 57.76 57.68 57.76 47.0K
19:08 57.75 57.75 57.74 57.74 39.4K
19:09 57.74 57.74 57.71 57.71 11.4K
19:10 57.67 57.67 57.63 57.63 73.4K
19:11 57.63 57.71 57.63 57.71 32.3K
19:12 57.71 57.73 57.71 57.72 6.7K
19:13 57.72 57.78 57.72 57.78 13.1K
19:14 57.77 57.96 57.77 57.96 247.7K
19:15 57.94 57.94 57.89 57.90 18.6K
19:16 57.91 57.91 57.89 57.90 10.1K
19:17 57.86 57.86 57.79 57.80 20.8K
19:18 57.81 57.89 57.81 57.89 9.3K
19:19 57.90 58.00 57.90 58.00 300.7K
19:20 58.00 58.00 57.99 57.99 30.0K
19:21 57.97 57.97 57.89 57.89 34.5K
19:22 57.88 58.00 57.88 58.00 40.4K
19:23 58.09 58.21 58.09 58.21 117.2K
19:24 58.24 58.27 58.24 58.24 76.6K
19:25 58.27 58.36 58.27 58.36 315.2K
19:26 58.41 58.41 58.41 58.41 122.3K
19:27 58.46 58.50 58.46 58.49 107.4K
19:28 58.65 58.65 58.59 58.60 431.9K
19:29 58.60 58.61 58.56 58.61 92.2K
19:30 58.69 58.69 58.68 58.69 154.1K
19:31 58.67 58.67 58.61 58.61 109.2K
19:32 58.58 58.59 58.52 58.57 14.1K
19:33 58.56 58.56 58.53 58.54 28.7K
19:34 58.54 58.54 58.46 58.51 80.9K
19:35 58.47 58.49 58.43 58.43 17.3K
19:36 58.46 58.46 58.45 58.45 19.6K
19:37 58.45 58.45 58.44 58.44 103.1K
19:38 58.44 58.45 58.44 58.45 0.8K
19:39 58.46 58.46 58.43 58.43 0.6K
19:40 58.42 58.42 58.39 58.39 25.3K
19:41 58.38 58.39 58.37 58.37 13.0K
19:42 58.27 58.27 58.27 58.27 199.6K
19:43 58.27 58.32 58.26 58.32 76.8K
19:44 58.35 58.55 58.35 58.55 57.2K
19:45 58.59 58.69 58.59 58.68 124.2K
19:46 58.64 58.64 58.59 58.59 59.9K
19:47 58.59 58.60 58.59 58.60 1.5K
19:48 58.60 58.67 58.60 58.67 21.7K
19:49 58.65 58.65 58.57 58.57 2.6K
19:50 58.60 58.60 58.50 58.51 15.3K
19:51 58.53 58.53 58.34 58.34 191.4K
19:52 58.34 58.34 58.33 58.34 15.7K
19:53 58.40 58.44 58.40 58.44 40.1K
19:54 58.45 58.45 58.44 58.44 68.2K
19:55 58.45 58.46 58.44 58.46 18.5K
19:56 58.51 58.52 58.48 58.48 3.0K
19:57 58.48 58.53 58.48 58.53 9.1K
19:58 58.70 58.70 58.69 58.69 112.6K
19:59 58.66 58.66 58.64 58.66 20.3K
20:00 58.71 58.97 58.71 58.95 399.4K
20:01 58.92 59.01 58.89 59.01 712.2K
20:02 59.01 59.02 59.01 59.02 607.4K
20:03 59.13 59.19 59.13 59.19 430.0K
20:04 59.20 59.20 59.15 59.19 198.0K
20:05 59.24 59.30 59.24 59.30 343.2K
20:06 59.29 59.29 58.81 58.81 394.4K
20:07 58.78 58.91 58.78 58.91 336.4K
20:08 58.85 59.01 58.85 58.98 253.4K
20:09 58.94 59.11 58.90 59.11 187.4K
20:10 59.14 59.20 59.07 59.07 190.9K
20:11 58.87 58.87 58.75 58.77 164.3K
20:12 58.77 58.92 58.77 58.86 62.5K
20:13 58.81 58.81 58.70 58.73 205.4K
20:14 58.76 58.80 58.76 58.76 37.5K
20:15 58.69 58.86 58.57 58.85 141.2K
20:16 58.91 58.94 58.82 58.88 37.7K
20:17 58.93 58.93 58.90 58.90 37.6K
20:18 59.00 59.07 58.99 59.07 43.5K
20:19 59.10 59.17 59.10 59.17 139.2K
20:20 59.17 59.20 59.17 59.18 95.3K
20:21 59.24 59.28 59.24 59.28 98.0K
20:22 59.31 59.44 59.31 59.41 347.3K
20:23 59.38 59.47 59.38 59.44 214.0K
20:24 59.54 59.60 59.52 59.60 1,086.6K
20:25 59.60 59.60 59.40 59.43 840.1K
20:26 59.43 59.43 59.42 59.42 50.5K
20:27 59.44 59.55 59.43 59.43 435.6K
20:28 59.43 59.50 59.40 59.50 47.3K
20:29 59.55 59.55 59.50 59.50 103.6K
20:30 59.47 59.57 59.45 59.55 329.3K
20:31 59.59 59.83 59.56 59.83 424.8K
20:32 59.76 60.07 59.76 60.07 807.8K
20:33 60.04 60.13 60.04 60.07 612.7K
20:34 60.08 60.08 59.91 59.91 310.3K
20:35 59.66 59.69 59.66 59.69 245.9K
20:36 59.75 59.75 59.74 59.74 216.5K
20:37 59.75 59.84 59.75 59.76 73.7K
20:38 59.76 59.76 59.74 59.74 132.9K
20:39 59.59 59.59 59.43 59.43 262.6K
20:40 59.42 59.42 59.30 59.30 305.9K
20:41 59.37 59.49 59.33 59.49 155.9K
20:42 59.50 59.68 59.50 59.68 122.6K
20:43 59.70 59.71 59.65 59.65 81.2K
20:44 59.61 59.74 59.61 59.73 26.4K
20:45 59.70 59.75 59.70 59.75 41.2K
20:46 59.79 59.79 59.62 59.62 46.7K
20:47 59.71 59.75 59.71 59.72 33.2K
20:48 59.72 59.75 59.72 59.74 45.0K
20:49 59.71 59.75 59.71 59.71 45.2K
20:50 59.75 59.85 59.75 59.78 52.7K
20:51 59.78 59.78 59.75 59.77 71.3K
20:52 59.76 59.78 59.71 59.75 33.5K
20:53 59.78 59.88 59.73 59.88 100.2K
20:54 59.86 59.89 59.84 59.89 36.0K
20:55 59.88 59.91 59.88 59.91 15.7K
20:56 59.89 59.89 59.83 59.83 65.9K
20:57 59.92 59.92 59.88 59.88 283.6K
20:58 59.95 59.96 59.79 59.79 282.2K
20:59 59.79 60.02 59.79 60.02 235.5K
21:00 60.03 60.05 60.03 60.05 78.0K
21:01 60.05 60.34 60.05 60.34 282.8K
21:02 60.33 60.43 60.33 60.43 139.5K
21:03 60.43 60.43 60.42 60.43 84.6K
21:04 60.43 60.43 60.42 60.42 56.3K
21:05 60.41 60.41 60.27 60.29 108.6K
21:06 60.33 60.36 60.32 60.32 42.1K
21:07 60.34 60.36 60.34 60.36 27.4K
21:08 60.36 60.36 60.33 60.33 47.1K
21:09 60.32 60.40 60.32 60.36 58.4K
21:10 60.37 60.42 60.37 60.42 71.7K
21:11 60.43 60.45 60.42 60.45 184.0K
21:12 60.43 60.44 60.38 60.41 89.8K
21:13 60.40 60.40 60.37 60.37 140.6K
21:14 60.37 60.39 60.35 60.35 168.0K
21:15 60.36 60.36 60.30 60.35 62.5K
21:16 60.36 60.40 60.36 60.40 114.8K
21:17 60.38 60.39 60.38 60.38 40.8K
21:18 60.43 60.45 60.39 60.42 21.0K
21:19 60.42 60.42 60.40 60.42 7.7K
21:20 60.40 60.45 60.40 60.43 110.4K
21:21 60.46 60.46 60.43 60.46 18.8K
21:22 60.44 60.45 60.44 60.45 84.2K
21:23 60.41 60.41 60.39 60.39 87.0K
21:24 60.38 60.40 60.38 60.40 34.7K
21:25 60.40 60.40 60.39 60.39 29.3K
21:26 60.40 60.40 60.39 60.39 24.2K
21:27 60.40 60.42 60.40 60.42 35.6K
21:28 60.43 60.44 60.43 60.44 93.5K
21:29 60.45 60.47 60.45 60.46 153.4K
21:30 60.46 60.47 60.45 60.46 42.9K
21:31 60.38 60.46 60.38 60.46 167.7K
21:32 60.55 60.70 60.55 60.70 397.2K
21:33 60.68 60.68 60.66 60.66 78.3K
21:34 60.65 60.73 60.65 60.73 126.0K
21:35 60.74 60.75 60.74 60.75 2.7K
21:36 60.75 60.77 60.75 60.76 158.7K
21:37 60.76 60.77 60.76 60.76 219.1K
21:38 60.75 60.76 60.67 60.67 112.1K
21:39 60.59 60.60 60.55 60.55 101.6K
21:40 60.60 60.60 60.45 60.51 137.4K
21:41 60.54 60.54 60.32 60.32 129.3K
21:42 60.02 60.02 59.94 59.94 352.0K
21:43 59.91 59.91 59.88 59.91 80.8K
21:44 59.88 60.00 59.75 60.00 168.7K
21:45 59.93 60.30 59.93 60.30 300.6K
21:46 60.22 60.30 60.14 60.15 148.0K
21:47 60.20 60.21 60.13 60.20 35.7K
21:48 60.18 60.44 60.18 60.44 86.2K
21:49 60.39 60.47 60.39 60.41 43.3K
21:50 60.39 60.39 60.15 60.19 118.2K
21:51 60.21 60.21 60.18 60.20 38.3K
21:52 60.18 60.18 60.17 60.18 19.4K
21:53 60.20 60.20 60.14 60.14 88.1K
21:54 60.04 60.07 60.04 60.05 16.7K
21:55 60.05 60.06 60.05 60.06 32.2K
21:56 60.06 60.07 59.87 59.87 106.6K
21:57 59.89 59.89 59.85 59.85 49.4K
21:58 59.79 59.91 59.79 59.83 113.4K
21:59 59.82 59.89 59.78 59.81 68.8K
22:00 59.90 59.94 59.84 59.86 100.7K
22:01 59.90 59.97 59.90 59.97 67.1K
22:02 60.00 60.08 59.99 60.08 37.6K
22:03 60.02 60.17 60.02 60.11 37.0K
22:04 60.20 60.32 60.20 60.26 105.4K
22:05 60.29 60.29 60.25 60.27 12.4K
22:06 60.25 60.25 60.15 60.15 92.6K
22:07 60.25 60.25 60.17 60.17 6.4K
22:08 60.16 60.18 60.03 60.03 74.3K
22:09 60.04 60.13 60.01 60.13 24.8K
22:10 60.06 60.06 60.00 60.00 19.5K
22:11 60.00 60.00 59.92 59.94 22.7K
22:12 59.89 59.91 59.89 59.91 49.5K
22:13 60.01 60.07 60.00 60.07 69.3K
22:14 60.08 60.08 60.01 60.07 28.0K
22:15 60.02 60.07 60.02 60.03 2.9K
22:16 60.08 60.10 60.05 60.05 24.6K
22:17 60.05 60.16 60.05 60.16 155.3K
22:18 60.26 60.27 60.19 60.25 117.0K
22:19 60.33 60.43 60.33 60.42 182.4K
22:20 60.42 60.46 60.42 60.45 38.0K
22:21 60.46 60.46 60.43 60.44 22.0K
22:22 60.43 60.45 60.43 60.44 9.4K
22:23 60.43 60.43 60.42 60.42 13.0K
22:24 60.42 60.42 60.35 60.42 25.1K
22:25 60.40 60.40 60.40 60.40 245.6K
22:26 60.39 60.40 60.35 60.37 49.5K
22:27 60.38 60.48 60.36 60.43 53.8K
22:28 60.43 60.48 60.43 60.48 2.9K
22:29 60.46 60.50 60.45 60.50 42.0K
22:30 60.49 60.49 60.46 60.49 29.8K
22:31 60.49 60.49 60.46 60.46 6.4K
22:32 60.47 60.47 60.40 60.40 18.6K
22:33 60.40 60.40 60.38 60.39 34.2K
22:34 60.39 60.49 60.39 60.48 145.0K
22:35 60.49 60.49 60.41 60.41 84.6K
22:36 60.42 60.42 60.37 60.37 14.6K
22:37 60.38 60.39 60.37 60.39 7.6K
22:38 60.40 60.45 60.39 60.44 27.5K
22:39 60.48 60.54 60.44 60.53 65.4K
22:40 60.53 60.60 60.51 60.60 196.7K
22:41 60.61 60.68 60.61 60.62 44.9K
22:42 60.63 60.67 60.63 60.67 28.6K
22:43 60.70 60.71 60.67 60.71 32.1K
22:44 60.69 60.71 60.67 60.69 6.4K
22:45 60.71 60.71 60.65 60.67 29.8K
22:46 60.67 60.72 60.67 60.71 100.1K
22:47 60.70 60.77 60.70 60.77 119.9K
22:48 60.76 60.79 60.76 60.78 40.0K
22:49 60.76 60.76 60.68 60.68 37.7K
22:50 60.69 60.74 60.69 60.69 19.3K
22:51 60.71 60.76 60.71 60.76 54.8K
22:52 60.74 60.76 60.73 60.76 24.1K
22:53 60.79 60.80 60.79 60.80 26.1K
22:54 60.80 60.87 60.80 60.87 149.8K
22:55 60.87 60.87 60.86 60.86 61.5K
22:56 60.81 60.84 60.80 60.80 12.7K
22:57 60.85 60.86 60.85 60.85 72.9K
22:58 60.85 60.86 60.85 60.86 57.7K
22:59 60.86 60.86 60.81 60.84 63.9K
23:00 60.84 60.87 60.84 60.86 11.7K
23:01 60.86 60.87 60.86 60.86 68.2K
23:02 60.86 60.88 60.86 60.88 43.9K
23:03 60.90 60.90 60.88 60.90 14.2K
23:04 60.88 60.99 60.88 60.97 129.5K
23:05 60.97 60.99 60.96 60.98 228.1K
23:06 60.93 61.00 60.93 61.00 334.3K
23:07 60.99 61.09 60.96 61.09 683.3K
23:08 61.02 61.09 61.02 61.08 79.4K
23:09 61.11 61.14 61.03 61.03 124.7K
23:10 61.00 61.04 61.00 61.00 79.8K
23:11 61.00 61.00 60.90 60.90 32.1K
23:12 60.91 60.93 60.85 60.85 93.8K
23:13 60.83 61.09 60.83 60.95 163.0K
23:14 61.01 61.07 60.99 60.99 115.2K
23:15 60.98 61.01 60.93 60.98 12.0K
23:16 61.00 61.00 60.90 60.90 22.8K
23:17 60.90 60.90 60.89 60.89 6.5K
23:18 60.89 60.89 60.84 60.87 17.1K
23:19 60.86 60.88 60.84 60.88 12.2K
23:20 60.87 60.87 60.81 60.81 45.0K
23:21 60.85 60.86 60.72 60.72 52.4K
23:22 60.76 60.80 60.75 60.75 39.3K
23:23 60.76 60.76 60.73 60.75 31.3K
23:24 60.73 60.74 60.68 60.68 59.7K
23:25 60.68 60.73 60.67 60.67 20.9K
23:26 60.67 60.76 60.67 60.76 21.3K
23:27 60.75 60.80 60.75 60.80 28.6K
23:28 60.80 60.81 60.80 60.81 20.1K
23:29 60.80 60.89 60.76 60.76 109.1K
23:30 60.77 60.79 60.69 60.69 38.2K
23:31 60.76 60.76 60.70 60.75 14.2K
23:32 60.75 60.76 60.70 60.76 16.9K
23:33 60.76 60.76 60.71 60.75 6.1K
23:34 60.76 60.89 60.72 60.89 259.0K
23:35 60.85 60.86 60.76 60.86 36.1K
23:36 60.77 60.90 60.76 60.77 33.6K
23:37 60.77 60.79 60.77 60.78 52.6K
23:38 60.79 60.80 60.79 60.80 41.7K
23:39 60.86 60.88 60.82 60.88 45.7K
23:40 60.88 60.90 60.82 60.89 9.8K
23:41 60.82 60.89 60.82 60.83 1.8K
23:42 60.90 60.90 60.83 60.83 8.1K
23:43 60.84 60.90 60.84 60.90 72.0K
23:44 60.90 60.90 60.82 60.84 14.8K
23:45 60.84 60.84 60.80 60.80 44.7K
23:46 60.80 60.80 60.80 60.80 1.9K
23:47 60.89 60.90 60.89 60.90 21.5K
23:48 60.97 60.99 60.97 60.99 38.4K
23:49 60.98 60.98 60.88 60.97 22.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available