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 64.25 64.25 64.25 64.25 22.9K
07:00 64.24 64.24 63.98 63.98 193.9K
07:01 63.96 64.02 63.96 64.02 49.8K
07:02 64.02 64.02 63.97 64.00 39.7K
07:03 64.00 64.02 63.94 63.94 32.8K
07:04 63.89 63.89 63.78 63.85 157.0K
07:05 63.92 64.02 63.92 64.00 178.6K
07:06 63.92 63.92 63.87 63.91 41.7K
07:07 63.91 64.00 63.89 63.95 32.6K
07:08 64.00 64.00 63.92 63.95 18.4K
07:09 64.00 64.00 63.79 63.79 50.3K
07:10 63.78 63.78 63.74 63.78 8.1K
07:11 63.75 63.75 63.70 63.70 43.0K
07:12 63.67 63.67 63.60 63.60 242.4K
07:13 63.52 63.57 63.52 63.57 47.8K
07:14 63.54 63.54 63.52 63.52 99.3K
07:15 63.51 63.52 63.50 63.50 88.3K
07:16 63.48 63.48 63.44 63.44 58.6K
07:17 63.22 63.34 63.19 63.34 345.6K
07:18 63.32 63.39 63.26 63.35 148.6K
07:19 63.32 63.32 63.31 63.31 19.6K
07:20 63.31 63.32 63.22 63.22 65.6K
07:21 63.21 63.21 63.18 63.20 141.5K
07:22 63.27 63.31 63.15 63.20 81.4K
07:23 63.22 63.26 63.21 63.26 65.4K
07:24 63.25 63.43 63.25 63.43 48.1K
07:25 63.43 63.47 63.40 63.47 14.6K
07:26 63.55 63.74 63.55 63.71 71.4K
07:27 63.65 63.71 63.63 63.63 12.1K
07:28 63.84 63.84 63.70 63.70 97.4K
07:29 63.71 63.71 63.64 63.69 15.2K
07:30 63.70 63.75 63.64 63.65 12.7K
07:31 63.70 63.70 63.51 63.51 23.2K
07:32 63.55 63.55 63.40 63.42 24.8K
07:33 63.31 63.42 63.31 63.36 21.6K
07:34 63.36 63.39 63.36 63.39 13.4K
07:35 63.23 63.23 63.18 63.20 95.2K
07:36 63.24 63.24 63.19 63.20 43.9K
07:37 62.98 63.00 62.98 63.00 443.2K
07:38 63.12 63.23 63.05 63.20 116.2K
07:39 63.34 63.34 63.34 63.34 73.2K
07:40 63.32 63.35 63.27 63.27 3.4K
07:41 63.35 63.35 63.35 63.35 7.0K
07:42 63.35 63.35 63.29 63.29 8.5K
07:43 63.23 63.28 63.20 63.20 8.3K
07:44 63.20 63.26 63.18 63.26 13.5K
07:45 63.26 63.26 63.21 63.21 3.5K
07:46 63.18 63.23 63.12 63.12 29.1K
07:47 63.08 63.15 63.07 63.15 12.6K
07:48 63.14 63.24 63.14 63.21 29.3K
07:49 63.07 63.07 63.06 63.06 64.1K
07:50 63.19 63.28 63.19 63.28 74.4K
07:51 63.28 63.28 63.13 63.17 20.8K
07:52 63.15 63.17 63.15 63.17 0.3K
07:53 63.20 63.20 63.10 63.10 3.2K
07:54 63.10 63.10 63.03 63.08 2.0K
07:55 63.01 63.05 63.00 63.00 42.5K
07:56 63.03 63.03 62.91 62.91 18.3K
07:57 62.95 62.95 62.90 62.90 66.4K
07:58 62.91 62.99 62.90 62.99 70.6K
07:59 62.94 62.99 62.93 62.98 1.9K
08:00 62.95 62.95 62.87 62.87 53.2K
08:01 62.90 62.90 62.88 62.88 19.1K
08:02 62.88 62.90 62.85 62.85 35.1K
08:03 62.85 62.87 62.85 62.87 10.1K
08:04 62.90 62.90 62.70 62.76 108.9K
08:05 62.77 63.01 62.77 62.99 177.6K
08:06 62.94 62.96 62.91 62.92 8.0K
08:07 62.93 62.99 62.93 62.97 11.1K
08:08 62.95 63.15 62.95 63.15 37.7K
08:09 63.14 63.15 63.11 63.15 26.8K
08:10 63.15 63.15 63.05 63.05 13.4K
08:11 63.06 63.15 63.06 63.15 6.1K
08:12 63.15 63.18 63.15 63.15 13.8K
08:13 63.17 63.17 63.16 63.16 3.4K
08:14 63.11 63.11 63.10 63.11 10.1K
08:15 63.11 63.11 63.10 63.11 3.0K
08:16 63.12 63.12 63.10 63.10 22.2K
08:17 63.05 63.14 63.05 63.14 18.1K
08:18 63.05 63.10 63.05 63.05 4.4K
08:19 63.08 63.10 63.06 63.10 12.2K
08:20 63.10 63.17 63.10 63.16 64.7K
08:21 63.09 63.13 63.07 63.13 5.7K
08:22 63.13 63.15 63.13 63.14 13.2K
08:23 63.14 63.19 63.14 63.19 13.6K
08:24 63.19 63.19 63.16 63.16 28.1K
08:25 63.16 63.18 63.16 63.18 1.8K
08:26 63.18 63.19 63.17 63.19 73.4K
08:27 63.19 63.19 63.15 63.18 25.6K
08:28 63.10 63.15 63.06 63.10 36.6K
08:29 63.15 63.17 63.15 63.17 0.3K
08:30 63.18 63.19 63.18 63.19 4.5K
08:31 63.20 63.25 63.20 63.23 37.1K
08:32 63.26 63.26 63.24 63.26 10.6K
08:33 63.24 63.26 63.24 63.26 4.5K
08:34 63.26 63.26 63.24 63.26 19.4K
08:35 63.27 63.27 63.20 63.20 58.1K
08:36 63.20 63.21 63.19 63.21 3.6K
08:37 63.21 63.28 63.21 63.25 20.6K
08:38 63.25 63.28 63.23 63.28 20.5K
08:39 63.28 63.28 63.25 63.25 1.2K
08:40 63.29 63.29 63.24 63.28 7.5K
08:41 63.28 63.30 63.28 63.28 12.0K
08:42 63.24 63.27 63.18 63.22 25.6K
08:43 63.19 63.19 63.09 63.12 28.0K
08:44 63.17 63.17 63.08 63.08 24.1K
08:45 63.17 63.21 63.10 63.14 31.7K
08:46 63.16 63.16 63.11 63.11 8.5K
08:47 63.11 63.12 63.09 63.12 0.3K
08:48 63.12 63.12 63.08 63.08 2.4K
08:49 63.10 63.10 63.10 63.10 2.1K
08:50 63.10 63.28 63.10 63.28 104.7K
08:51 63.25 63.25 63.23 63.25 4.4K
08:52 63.25 63.25 63.25 63.25 1.3K
08:53 63.25 63.25 63.24 63.24 12.2K
08:54 63.24 63.24 63.24 63.24 2.3K
08:55 63.24 63.30 63.24 63.30 15.2K
08:56 63.30 63.33 63.28 63.33 16.0K
08:57 63.31 63.34 63.31 63.34 4.6K
08:58 63.34 63.35 63.12 63.12 145.5K
08:59 63.12 63.15 63.12 63.15 29.0K
09:00 63.21 63.36 63.21 63.36 53.7K
09:01 63.34 63.35 63.34 63.34 4.6K
09:02 63.35 63.37 63.35 63.37 8.3K
09:03 63.35 63.36 63.35 63.36 2.6K
09:04 63.24 63.24 63.24 63.24 95.1K
09:05 63.21 63.25 63.21 63.25 31.1K
09:06 63.30 63.32 63.30 63.32 5.0K
09:07 63.19 63.20 63.16 63.19 10.2K
09:08 63.21 63.21 63.15 63.16 17.6K
09:09 63.16 63.19 63.15 63.15 2.5K
09:10 63.17 63.17 63.05 63.05 24.4K
09:11 63.05 63.06 63.02 63.03 35.7K
09:12 63.03 63.04 63.00 63.04 5.0K
09:13 63.02 63.08 63.02 63.08 33.6K
09:14 63.10 63.11 63.09 63.09 25.9K
09:15 63.05 63.05 63.05 63.05 7.6K
09:16 63.05 63.07 63.03 63.03 8.1K
09:17 63.03 63.06 63.03 63.04 3.7K
09:18 63.06 63.09 63.06 63.09 9.8K
09:19 63.10 63.12 63.10 63.12 19.8K
09:20 63.12 63.19 63.12 63.19 5.7K
09:21 63.19 63.20 63.19 63.20 5.2K
09:22 63.24 63.24 63.16 63.19 19.1K
09:23 63.16 63.19 63.16 63.19 47.4K
09:24 63.18 63.20 63.16 63.20 6.3K
09:25 63.20 63.25 63.20 63.25 7.7K
09:26 63.22 63.25 63.22 63.23 5.3K
09:27 63.22 63.23 63.21 63.21 13.1K
09:28 63.23 63.23 63.16 63.16 18.4K
09:29 63.18 63.23 63.18 63.23 1.5K
09:30 63.26 63.26 63.26 63.26 48.7K
09:31 63.27 63.27 63.23 63.25 17.2K
09:32 63.20 63.20 63.20 63.20 5.5K
09:33 63.17 63.20 63.17 63.20 0.8K
09:34 63.20 63.20 63.16 63.19 6.3K
09:35 63.18 63.19 63.16 63.19 5.4K
09:36 63.19 63.19 63.15 63.19 5.1K
09:37 63.16 63.19 63.15 63.17 13.2K
09:38 63.15 63.17 63.10 63.10 6.4K
09:39 63.13 63.13 63.00 63.00 159.6K
09:40 63.03 63.10 63.01 63.10 16.1K
09:41 63.12 63.12 63.11 63.11 4.7K
09:42 63.13 63.13 63.07 63.08 8.0K
09:43 63.08 63.08 63.07 63.07 0.6K
09:44 63.07 63.09 63.07 63.08 5.4K
09:45 63.08 63.09 63.06 63.07 8.1K
09:46 63.07 63.07 63.07 63.07 10.1K
09:47 63.07 63.09 63.07 63.08 5.2K
09:48 63.08 63.09 63.08 63.08 6.2K
09:49 63.02 63.02 62.96 62.97 167.1K
09:50 62.92 62.94 62.92 62.93 7.1K
09:51 62.94 62.94 62.90 62.91 31.5K
09:52 62.94 62.95 62.91 62.91 6.5K
09:53 62.92 62.94 62.90 62.90 9.9K
09:54 62.86 62.86 62.66 62.66 167.0K
09:55 62.56 62.56 62.50 62.55 262.0K
09:56 62.54 62.54 62.51 62.51 37.5K
09:57 62.52 62.73 62.52 62.73 114.3K
09:58 62.72 62.72 62.63 62.72 20.4K
09:59 62.69 62.71 62.69 62.69 55.5K
10:00 62.60 62.60 62.58 62.60 59.4K
10:01 62.60 62.61 62.54 62.60 32.9K
10:02 62.57 62.57 62.51 62.55 61.5K
10:03 62.35 62.35 62.29 62.32 574.0K
10:04 62.49 62.60 62.49 62.53 136.7K
10:05 62.63 62.79 62.63 62.66 185.1K
10:06 62.75 62.75 62.61 62.62 37.3K
10:07 62.54 62.64 62.54 62.64 101.9K
10:08 62.59 62.61 62.57 62.61 35.7K
10:09 62.67 62.67 62.60 62.61 55.6K
10:10 62.61 62.61 62.58 62.58 87.8K
10:11 62.60 62.64 62.59 62.62 43.4K
10:12 62.63 62.64 62.60 62.63 10.4K
10:13 62.63 62.70 62.63 62.66 105.3K
10:14 62.64 62.66 62.64 62.64 9.3K
10:15 62.65 62.65 62.60 62.62 69.2K
10:16 62.64 62.64 62.35 62.35 159.7K
10:17 62.37 62.54 62.37 62.54 50.0K
10:18 62.54 62.54 62.46 62.46 101.1K
10:19 62.31 62.34 62.30 62.31 117.1K
10:20 62.40 62.42 62.34 62.34 62.2K
10:21 62.41 62.41 62.37 62.39 65.8K
10:22 62.40 62.40 62.32 62.33 26.0K
10:23 62.34 62.38 62.30 62.38 40.9K
10:24 62.38 62.38 62.32 62.33 25.0K
10:25 62.33 62.40 62.33 62.33 32.9K
10:26 62.30 62.30 62.22 62.22 53.4K
10:27 62.22 62.29 62.18 62.29 33.9K
10:28 62.26 62.38 62.26 62.37 28.7K
10:29 62.34 62.34 62.26 62.28 23.4K
10:30 62.30 62.39 62.30 62.35 51.6K
10:31 62.29 62.40 62.29 62.38 73.8K
10:32 62.38 62.38 62.23 62.26 94.7K
10:33 62.29 62.37 62.29 62.34 32.0K
10:34 62.37 62.37 62.28 62.31 14.7K
10:35 62.30 62.36 62.28 62.33 7.8K
10:36 62.34 62.45 62.34 62.45 137.2K
10:37 62.42 62.42 62.35 62.40 97.9K
10:38 62.39 62.44 62.38 62.40 20.6K
10:39 62.39 62.40 62.38 62.38 18.1K
10:40 62.39 62.49 62.38 62.49 47.6K
10:41 62.49 62.65 62.48 62.65 80.7K
10:42 62.64 62.75 62.64 62.75 102.7K
10:43 62.71 62.71 62.59 62.68 26.6K
10:44 62.60 62.64 62.60 62.60 66.9K
10:45 62.61 62.66 62.61 62.64 10.1K
10:46 62.66 62.66 62.63 62.64 14.4K
10:47 62.66 62.68 62.64 62.66 24.1K
10:48 62.65 62.66 62.63 62.64 7.5K
10:49 62.66 62.66 62.64 62.65 15.4K
10:50 62.65 62.66 62.64 62.66 19.5K
10:51 62.65 62.65 62.62 62.62 30.4K
10:52 62.62 62.62 62.52 62.53 243.6K
10:53 62.53 62.53 62.42 62.42 18.5K
10:54 62.53 62.53 62.50 62.53 14.3K
10:55 62.54 62.59 62.54 62.59 5.4K
10:56 62.61 62.64 62.61 62.64 15.6K
10:57 62.66 62.66 62.62 62.62 51.8K
10:58 62.60 62.66 62.60 62.63 24.7K
10:59 62.66 62.66 62.65 62.66 213.5K
11:00 62.65 62.65 62.63 62.63 20.8K
11:01 62.61 62.61 62.58 62.59 27.7K
11:02 62.56 62.56 62.51 62.51 14.0K
11:03 62.50 62.50 62.48 62.48 6.8K
11:04 62.50 62.51 62.45 62.51 91.6K
11:05 62.50 62.51 62.47 62.47 21.3K
11:06 62.48 62.48 62.39 62.44 67.3K
11:07 62.48 62.48 62.37 62.41 56.7K
11:08 62.40 62.47 62.40 62.47 14.2K
11:09 62.47 62.47 62.46 62.46 5.2K
11:10 62.44 62.44 62.32 62.34 96.3K
11:11 62.32 62.32 62.31 62.32 37.7K
11:12 62.32 62.32 62.30 62.32 45.9K
11:13 62.32 62.32 62.29 62.31 91.3K
11:14 62.31 62.32 62.29 62.29 57.5K
11:15 62.30 62.30 62.29 62.29 12.0K
11:16 62.29 62.30 62.29 62.29 21.2K
11:17 62.29 62.30 62.28 62.28 154.8K
11:18 62.31 62.31 62.22 62.26 45.2K
11:19 62.22 62.22 62.04 62.04 163.5K
11:20 62.03 62.14 62.03 62.13 179.4K
11:21 62.14 62.18 62.14 62.17 28.1K
11:22 62.16 62.16 62.07 62.07 146.7K
11:23 62.08 62.08 61.67 61.79 839.6K
11:24 61.80 61.80 61.68 61.76 130.1K
11:25 61.74 61.75 61.71 61.75 68.8K
11:26 61.77 61.79 61.77 61.79 118.1K
11:27 61.78 61.79 61.77 61.79 151.2K
11:28 61.79 61.79 61.78 61.79 34.6K
11:29 61.79 61.79 61.78 61.79 107.0K
11:30 61.79 61.84 61.79 61.79 158.4K
11:31 61.82 61.87 61.79 61.84 102.9K
11:32 61.84 61.86 61.82 61.82 75.8K
11:33 61.85 61.85 61.81 61.84 8.6K
11:34 61.80 61.86 61.80 61.83 42.6K
11:35 61.83 61.86 61.81 61.86 18.7K
11:36 61.86 61.87 61.85 61.87 25.6K
11:37 61.83 61.86 61.83 61.84 19.6K
11:38 61.82 61.83 61.74 61.74 69.9K
11:39 61.65 61.72 61.65 61.72 156.7K
11:40 61.70 61.83 61.70 61.83 21.7K
11:41 61.85 61.85 61.84 61.84 34.1K
11:42 61.88 61.91 61.87 61.91 57.5K
11:43 61.97 61.98 61.92 61.92 100.5K
11:44 61.90 62.07 61.90 62.07 66.9K
11:45 62.06 62.06 62.04 62.04 31.0K
11:46 62.04 62.07 62.01 62.07 43.1K
11:47 62.08 62.10 62.03 62.10 30.5K
11:48 62.10 62.12 62.08 62.09 20.0K
11:49 62.10 62.12 62.07 62.07 6.3K
11:50 62.12 62.12 62.01 62.01 54.8K
11:51 62.02 62.02 62.00 62.00 25.6K
11:52 61.48 61.63 61.48 61.61 918.8K
11:53 61.66 61.78 61.66 61.78 70.8K
11:54 61.75 61.78 61.74 61.78 66.4K
11:55 61.76 61.79 61.66 61.66 136.7K
11:56 61.65 61.68 61.64 61.64 39.4K
11:57 61.68 61.68 61.38 61.53 1,013.6K
11:58 61.52 61.52 61.40 61.44 143.7K
11:59 61.41 61.44 61.41 61.44 95.3K
12:00 61.35 61.39 61.29 61.34 573.2K
12:01 61.34 61.54 61.31 61.53 60.6K
12:02 61.44 61.55 61.44 61.54 98.5K
12:03 61.53 61.56 61.52 61.56 52.0K
12:04 61.56 61.62 61.55 61.62 35.4K
12:05 61.64 61.64 61.63 61.63 40.8K
12:06 61.60 61.65 61.57 61.57 50.9K
12:07 61.57 61.60 61.56 61.57 17.1K
12:08 61.60 61.62 61.57 61.62 279.5K
12:09 61.73 61.90 61.67 61.90 573.6K
12:10 61.91 61.95 61.91 61.92 101.8K
12:11 61.91 61.91 61.74 61.80 94.7K
12:12 61.73 61.88 61.73 61.79 82.1K
12:13 61.79 61.90 61.79 61.90 18.4K
12:14 61.90 61.94 61.88 61.94 26.8K
12:15 61.93 61.94 61.90 61.94 25.4K
12:16 61.95 62.10 61.95 62.10 69.1K
12:17 62.15 62.15 62.03 62.13 55.2K
12:18 62.13 62.13 62.05 62.11 150.7K
12:19 62.10 62.19 62.10 62.17 72.6K
12:20 62.11 62.13 62.07 62.10 58.4K
12:21 62.16 62.16 62.08 62.09 49.2K
12:22 62.18 62.41 62.18 62.41 620.9K
12:23 62.36 62.40 62.34 62.40 29.3K
12:24 62.45 62.49 62.39 62.39 67.8K
12:25 62.43 62.43 62.37 62.40 41.1K
12:26 62.29 62.29 62.28 62.28 129.5K
12:27 62.39 62.39 62.25 62.25 62.5K
12:28 62.28 62.37 62.26 62.37 52.9K
12:29 62.41 62.42 62.41 62.41 125.0K
12:30 62.35 62.35 62.26 62.26 100.3K
12:31 62.30 62.30 62.18 62.18 113.2K
12:32 62.24 62.24 62.15 62.15 17.7K
12:33 62.20 62.30 62.20 62.29 77.9K
12:34 62.27 62.36 62.27 62.36 36.6K
12:35 62.38 62.38 62.27 62.27 33.3K
12:36 62.32 62.44 62.32 62.40 53.2K
12:37 62.37 62.50 62.37 62.43 95.0K
12:38 62.41 62.47 62.41 62.47 35.3K
12:39 62.44 62.47 62.44 62.47 6.5K
12:40 62.44 62.58 62.44 62.58 77.8K
12:41 62.59 62.67 62.59 62.67 224.2K
12:42 62.77 62.90 62.74 62.90 140.8K
12:43 62.85 63.04 62.85 63.01 294.4K
12:44 62.98 62.99 62.97 62.97 128.6K
12:45 62.99 63.10 62.98 63.06 191.0K
12:46 63.04 63.04 62.97 63.04 80.6K
12:47 63.00 63.01 62.95 63.01 73.0K
12:48 63.05 63.10 63.01 63.10 72.7K
12:49 63.10 63.10 63.08 63.08 105.7K
12:50 63.07 63.07 62.98 62.98 100.0K
12:51 63.00 63.05 63.00 63.02 114.8K
12:52 62.96 63.01 62.83 62.83 198.4K
12:53 62.89 62.92 62.89 62.91 54.0K
12:54 62.89 62.89 62.86 62.86 46.3K
12:55 62.87 62.87 62.83 62.87 40.5K
12:56 62.83 62.85 62.79 62.80 51.2K
12:57 62.81 62.82 62.79 62.79 43.3K
12:58 62.74 62.80 62.74 62.76 26.5K
12:59 62.76 62.86 62.76 62.86 42.0K
13:00 62.80 62.84 62.79 62.82 29.8K
13:01 62.95 63.00 62.95 63.00 53.0K
13:02 63.00 63.02 62.98 62.99 49.7K
13:03 63.01 63.04 62.97 63.04 67.5K
13:04 63.00 63.10 63.00 63.10 47.2K
13:05 63.10 63.10 63.08 63.09 28.5K
13:06 63.09 63.13 63.09 63.13 65.9K
13:07 63.22 63.25 63.22 63.22 124.8K
13:08 63.25 63.38 63.25 63.38 117.7K
13:09 63.37 63.37 63.30 63.33 91.4K
13:10 63.31 63.31 63.17 63.17 27.9K
13:11 63.15 63.28 63.15 63.25 42.7K
13:12 63.21 63.25 63.13 63.19 52.7K
13:13 63.13 63.14 63.09 63.09 31.3K
13:14 63.02 63.05 63.00 63.00 78.7K
13:15 62.98 63.14 62.98 63.12 70.0K
13:16 63.15 63.15 63.14 63.14 26.6K
13:17 63.15 63.15 63.14 63.15 4.1K
13:18 63.13 63.13 63.07 63.08 31.5K
13:19 63.10 63.14 63.03 63.03 28.7K
13:20 63.00 63.05 62.97 63.05 69.3K
13:21 63.08 63.15 63.08 63.15 15.0K
13:22 63.12 63.16 63.12 63.13 17.2K
13:23 63.12 63.12 63.09 63.12 5.0K
13:24 63.12 63.12 63.08 63.12 24.4K
13:25 63.09 63.09 63.02 63.02 10.2K
13:26 63.02 63.05 63.00 63.02 12.6K
13:27 63.02 63.05 63.02 63.03 8.3K
13:28 63.03 63.10 63.03 63.10 21.1K
13:29 63.10 63.10 63.05 63.10 7.2K
13:30 63.09 63.09 63.05 63.05 15.3K
13:31 63.06 63.06 63.01 63.02 27.1K
13:32 63.01 63.01 62.97 62.97 18.8K
13:33 62.92 62.94 62.92 62.94 59.0K
13:34 62.93 62.93 62.86 62.90 58.4K
13:35 62.86 62.96 62.86 62.96 52.1K
13:36 62.93 63.13 62.93 63.13 138.1K
13:37 63.19 63.19 63.13 63.13 53.0K
13:38 63.14 63.14 63.10 63.13 12.2K
13:39 63.12 63.15 63.09 63.15 17.8K
13:40 63.13 63.18 63.10 63.18 49.9K
13:41 63.18 63.18 63.10 63.10 18.7K
13:42 63.09 63.09 63.03 63.03 8.5K
13:43 63.03 63.03 62.99 63.02 7.5K
13:44 63.03 63.06 63.00 63.06 26.0K
13:45 63.05 63.05 62.99 63.03 14.7K
13:46 63.02 63.02 62.97 62.97 56.9K
13:47 62.99 63.00 62.87 62.87 98.4K
13:48 62.87 62.95 62.87 62.95 58.2K
13:49 62.94 62.96 62.91 62.96 12.4K
13:50 62.91 63.03 62.90 63.03 23.8K
13:51 63.03 63.08 63.01 63.08 71.8K
13:52 63.09 63.15 63.09 63.09 43.4K
13:53 63.09 63.15 63.09 63.10 12.5K
13:54 63.12 63.12 63.07 63.07 19.5K
13:55 63.11 63.11 63.06 63.10 13.2K
13:56 63.09 63.11 63.09 63.10 10.9K
13:57 63.05 63.13 63.04 63.09 24.5K
13:58 63.09 63.09 63.08 63.09 4.4K
13:59 63.02 63.05 62.98 62.98 64.5K
14:00 63.00 63.05 62.99 63.05 15.5K
14:01 62.96 63.07 62.95 63.07 30.6K
14:02 63.05 63.06 63.03 63.06 11.1K
14:03 63.06 63.06 62.93 63.03 33.4K
14:04 63.04 63.04 63.00 63.04 8.0K
14:05 62.99 63.05 62.92 62.92 15.2K
14:06 62.99 63.13 62.99 63.13 50.2K
14:07 63.14 63.14 63.09 63.09 21.1K
14:08 63.12 63.12 63.05 63.12 15.8K
14:09 63.07 63.09 63.05 63.05 10.2K
14:10 63.05 63.09 63.03 63.05 8.2K
14:11 63.04 63.13 63.04 63.13 9.1K
14:12 63.13 63.13 63.09 63.09 13.9K
14:13 63.08 63.18 63.08 63.16 86.8K
14:14 63.16 63.23 63.10 63.23 59.1K
14:15 63.19 63.21 63.15 63.21 6.9K
14:16 63.17 63.20 63.17 63.17 59.1K
14:17 63.17 63.17 63.09 63.12 15.6K
14:18 63.11 63.11 62.99 63.00 42.5K
14:19 63.01 63.07 62.93 62.93 28.8K
14:20 62.85 62.92 62.80 62.92 75.1K
14:21 62.96 63.00 62.96 63.00 29.9K
14:22 62.96 62.96 62.87 62.88 48.1K
14:23 62.85 62.88 62.83 62.84 45.0K
14:24 62.84 62.84 62.83 62.83 52.8K
14:25 62.86 62.89 62.80 62.87 77.2K
14:26 62.84 62.92 62.84 62.87 17.7K
14:27 62.87 62.89 62.83 62.89 64.7K
14:28 62.86 63.05 62.86 63.04 19.2K
14:29 63.05 63.05 62.89 62.96 23.5K
14:30 62.93 63.03 62.93 62.93 12.7K
14:31 62.95 62.97 62.80 62.82 40.7K
14:32 62.88 63.04 62.86 63.04 123.3K
14:33 63.03 63.09 63.00 63.02 31.0K
14:34 63.04 63.05 63.00 63.05 6.3K
14:35 63.05 63.05 63.00 63.00 8.3K
14:36 62.98 63.21 62.98 63.21 102.4K
14:37 63.23 63.23 63.13 63.22 35.0K
14:38 63.26 63.49 63.26 63.49 313.4K
14:39 63.38 63.40 63.38 63.40 35.0K
14:40 63.39 63.40 63.26 63.40 207.7K
14:41 63.33 63.45 63.33 63.45 56.5K
14:42 63.42 63.42 63.39 63.39 92.0K
14:43 63.39 63.40 63.28 63.30 26.0K
14:44 63.25 63.25 63.21 63.22 9.6K
14:45 63.22 63.33 63.22 63.32 4.6K
14:46 63.34 63.40 63.34 63.40 14.1K
14:47 63.45 63.46 63.41 63.46 32.3K
14:48 63.45 63.49 63.44 63.48 15.5K
14:49 63.42 63.49 63.42 63.49 40.5K
14:50 63.42 63.67 63.42 63.67 60.8K
14:51 63.58 63.68 63.56 63.68 137.7K
14:52 63.68 63.70 63.62 63.63 29.6K
14:53 63.66 63.70 63.66 63.70 63.0K
14:54 63.71 63.76 63.70 63.76 105.2K
14:55 63.76 63.81 63.60 63.81 490.9K
14:56 63.80 63.81 63.80 63.80 83.0K
14:57 63.81 63.83 63.80 63.83 217.0K
14:58 63.89 64.02 63.89 64.01 509.7K
14:59 64.00 64.00 64.00 64.00 76.4K
15:00 64.00 64.08 64.00 64.05 84.1K
15:01 64.05 64.09 64.05 64.08 37.2K
15:02 64.05 64.07 64.04 64.05 47.7K
15:03 64.03 64.03 64.00 64.00 69.4K
15:04 64.00 64.11 64.00 64.11 84.2K
15:05 64.10 64.10 64.00 64.00 94.7K
15:06 64.00 64.03 63.95 63.96 250.8K
15:07 63.93 63.94 63.62 63.64 304.8K
15:08 63.76 63.93 63.76 63.79 225.1K
15:09 63.65 63.65 63.58 63.60 116.3K
15:10 63.63 63.63 63.43 63.43 603.4K
15:11 63.43 63.43 63.08 63.08 609.6K
15:12 63.01 63.10 63.00 63.07 248.0K
15:13 63.16 63.16 63.05 63.10 111.8K
15:14 63.10 63.10 63.02 63.02 152.4K
15:15 63.02 63.02 62.59 62.60 373.8K
15:16 62.51 62.51 62.34 62.44 261.7K
15:17 62.47 62.67 62.38 62.67 117.6K
15:18 62.66 62.75 62.66 62.71 189.5K
15:19 62.71 62.76 62.68 62.71 36.8K
15:20 62.70 62.70 62.58 62.58 206.3K
15:21 62.60 62.60 62.47 62.47 161.0K
15:22 62.46 62.53 62.46 62.48 106.0K
15:23 62.46 62.50 62.42 62.47 18.8K
15:24 62.62 62.63 62.53 62.61 64.2K
15:25 62.57 62.57 62.52 62.52 87.8K
15:26 62.52 62.65 62.52 62.65 53.2K
15:27 62.60 62.64 62.58 62.62 43.4K
15:28 62.56 62.56 62.53 62.53 31.1K
15:29 62.53 62.55 62.53 62.53 24.7K
15:30 62.53 62.53 62.40 62.40 60.4K
15:31 62.35 62.36 62.33 62.33 110.9K
15:32 62.27 62.35 62.26 62.35 107.9K
15:33 62.32 62.32 62.20 62.21 35.6K
15:34 62.18 62.46 62.18 62.36 105.1K
15:35 62.35 62.55 62.35 62.54 28.7K
15:36 62.51 62.53 62.50 62.53 18.3K
15:37 62.52 62.56 62.51 62.52 33.5K
15:38 62.51 62.51 62.33 62.33 87.2K
15:39 62.32 62.33 62.32 62.33 29.7K
15:40 62.30 62.31 62.20 62.31 59.4K
15:41 62.28 62.40 62.28 62.38 26.0K
15:42 62.40 62.42 62.38 62.38 18.1K
15:43 62.36 62.37 62.30 62.37 24.1K
15:44 62.36 62.36 62.32 62.32 12.0K
15:45 62.35 62.48 62.35 62.48 41.8K
15:46 62.58 62.67 62.58 62.61 174.0K
15:47 62.66 62.66 62.63 62.65 151.8K
15:48 62.64 62.64 62.62 62.62 15.9K
15:49 62.62 62.65 62.62 62.63 6.1K
15:50 62.62 62.66 62.62 62.66 69.8K
15:51 62.65 62.67 62.65 62.67 36.8K
15:52 62.66 62.67 62.66 62.67 37.0K
15:53 62.67 62.67 62.61 62.61 63.4K
15:54 62.63 62.64 62.57 62.60 19.1K
15:55 62.58 62.60 62.56 62.56 9.9K
15:56 62.55 62.55 62.39 62.39 58.3K
15:57 62.39 62.40 62.39 62.40 41.4K
15:58 62.35 62.40 62.35 62.38 30.7K
15:59 62.39 62.47 62.39 62.47 24.7K
16:00 62.38 62.39 62.37 62.37 13.2K
16:01 62.39 62.45 62.34 62.45 24.2K
16:02 62.43 62.52 62.43 62.52 9.2K
16:03 62.54 62.55 62.51 62.54 11.0K
16:04 62.57 62.57 62.49 62.54 10.8K
16:05 62.56 62.61 62.56 62.61 66.5K
16:06 62.63 62.63 62.52 62.55 21.4K
16:07 62.54 62.55 62.49 62.50 19.8K
16:08 62.49 62.56 62.43 62.43 48.8K
16:09 62.41 62.48 62.41 62.47 15.5K
16:10 62.42 62.53 62.42 62.51 186.5K
16:11 62.47 62.47 62.28 62.28 106.5K
16:12 62.25 62.30 62.20 62.26 14.7K
16:13 62.26 62.30 62.26 62.30 27.1K
16:14 62.39 62.50 62.39 62.50 37.9K
16:15 62.50 62.52 62.40 62.40 10.8K
16:16 62.44 62.44 62.34 62.34 18.7K
16:17 62.36 62.38 62.35 62.38 5.0K
16:18 62.37 62.37 62.32 62.32 13.0K
16:19 62.40 62.48 62.37 62.37 29.9K
16:20 62.40 62.40 62.35 62.36 9.9K
16:21 62.35 62.35 62.25 62.25 23.5K
16:22 62.26 62.29 62.10 62.10 136.0K
16:23 62.11 62.11 62.09 62.09 132.8K
16:24 62.12 62.12 62.07 62.12 16.2K
16:25 62.13 62.13 62.04 62.05 52.2K
16:26 62.06 62.07 62.06 62.07 18.0K
16:27 62.05 62.11 62.05 62.11 19.7K
16:28 62.11 62.11 62.02 62.02 48.2K
16:29 62.08 62.10 62.06 62.06 12.4K
16:30 62.03 62.04 62.03 62.04 23.7K
16:31 62.05 62.05 62.02 62.02 23.6K
16:32 62.02 62.03 62.01 62.03 33.5K
16:33 62.03 62.03 62.01 62.01 19.2K
16:34 62.00 62.00 61.86 61.89 230.4K
16:35 61.87 61.87 61.83 61.83 13.9K
16:36 61.84 62.01 61.84 62.01 67.4K
16:37 62.02 62.05 62.01 62.05 11.3K
16:38 62.09 62.11 62.05 62.11 72.0K
16:39 62.15 62.17 62.12 62.17 28.8K
16:40 62.17 62.17 62.12 62.12 57.8K
16:41 62.13 62.13 62.13 62.13 10.1K
16:42 62.12 62.13 62.07 62.12 16.8K
16:43 62.12 62.16 62.12 62.13 11.1K
16:44 62.17 62.42 62.17 62.40 148.9K
16:45 62.56 62.67 62.46 62.61 187.3K
16:46 62.74 62.75 62.58 62.58 112.2K
16:47 62.53 62.69 62.53 62.59 101.9K
16:48 62.58 62.58 62.46 62.47 31.5K
16:49 62.50 62.50 62.44 62.44 29.3K
16:50 62.54 62.67 62.54 62.60 55.2K
16:51 62.65 62.74 62.59 62.65 72.6K
16:52 62.64 62.70 62.64 62.65 49.2K
16:53 62.65 62.65 62.58 62.59 51.5K
16:54 62.59 62.59 62.58 62.59 19.1K
16:55 62.58 62.61 62.58 62.61 112.3K
16:56 62.62 62.64 62.47 62.47 112.1K
16:57 62.42 62.47 62.33 62.35 47.2K
16:58 62.40 62.43 62.35 62.37 17.7K
16:59 62.32 62.41 62.31 62.38 29.7K
17:00 62.37 62.43 62.37 62.40 10.7K
17:01 62.44 62.46 62.42 62.43 21.9K
17:02 62.43 62.48 62.43 62.48 20.5K
17:03 62.47 62.47 62.43 62.47 8.5K
17:04 62.44 62.44 62.31 62.31 40.3K
17:05 62.33 62.38 62.29 62.37 7.4K
17:06 62.37 62.41 62.37 62.41 6.9K
17:07 62.45 62.50 62.45 62.49 27.6K
17:08 62.47 62.54 62.47 62.51 19.3K
17:09 62.51 62.60 62.51 62.60 79.5K
17:10 62.60 62.65 62.50 62.50 45.5K
17:11 62.51 62.54 62.51 62.53 8.5K
17:12 62.51 62.56 62.50 62.56 19.6K
17:13 62.56 62.56 62.46 62.46 15.2K
17:14 62.47 62.54 62.47 62.54 10.9K
17:15 62.49 62.49 62.40 62.40 21.3K
17:16 62.40 62.46 62.39 62.46 12.6K
17:17 62.33 62.36 62.32 62.36 14.8K
17:18 62.36 62.44 62.36 62.39 16.1K
17:19 62.38 62.38 62.34 62.36 18.4K
17:20 62.32 62.38 62.32 62.35 20.7K
17:21 62.36 62.41 62.36 62.41 11.8K
17:22 62.39 62.40 62.37 62.40 7.1K
17:23 62.38 62.39 62.34 62.34 4.5K
17:24 62.36 62.36 62.25 62.25 32.2K
17:25 62.24 62.34 62.22 62.34 19.2K
17:26 62.33 62.34 62.33 62.33 13.7K
17:27 62.34 62.40 62.34 62.40 8.3K
17:28 62.41 62.42 62.38 62.42 7.7K
17:29 62.36 62.48 62.36 62.48 23.2K
17:30 62.49 62.49 62.38 62.38 21.1K
17:31 62.40 62.42 62.36 62.42 6.3K
17:32 62.47 62.48 62.41 62.47 10.2K
17:33 62.43 62.46 62.42 62.46 9.7K
17:34 62.43 62.43 62.38 62.42 8.4K
17:35 62.44 62.46 62.39 62.41 4.8K
17:36 62.41 62.42 62.39 62.42 14.3K
17:37 62.43 62.44 62.40 62.40 13.8K
17:38 62.40 62.45 62.37 62.45 13.8K
17:39 62.40 62.42 62.37 62.42 6.6K
17:40 62.45 62.45 62.35 62.35 17.0K
17:41 62.36 62.39 62.36 62.39 12.6K
17:42 62.38 62.41 62.36 62.38 9.0K
17:43 62.35 62.35 62.34 62.34 6.4K
17:44 62.34 62.36 62.34 62.36 10.6K
17:45 62.33 62.37 62.33 62.34 19.4K
17:46 62.33 62.42 62.33 62.35 11.4K
17:47 62.33 62.40 62.33 62.40 78.3K
17:48 62.35 62.40 62.35 62.38 19.7K
17:49 62.37 62.42 62.37 62.42 29.5K
17:50 62.41 62.46 62.41 62.46 14.9K
17:51 62.45 62.45 62.33 62.33 61.1K
17:52 62.35 62.35 62.26 62.26 19.0K
17:53 62.26 62.31 62.26 62.31 17.1K
17:54 62.27 62.32 62.26 62.26 7.2K
17:55 62.25 62.25 62.10 62.10 75.4K
17:56 62.10 62.22 62.07 62.07 69.8K
17:57 62.06 62.06 62.01 62.01 46.8K
17:58 62.03 62.04 62.01 62.02 17.4K
17:59 62.02 62.15 62.02 62.13 35.7K
18:00 62.07 62.07 62.02 62.02 73.3K
18:01 62.01 62.11 62.00 62.11 31.0K
18:02 62.04 62.04 61.99 62.04 22.4K
18:03 62.04 62.04 62.04 62.04 4.8K
18:04 62.08 62.08 62.02 62.02 17.7K
18:05 62.02 62.03 61.97 61.97 18.0K
18:06 61.95 61.99 61.95 61.95 51.4K
18:07 61.95 62.00 61.95 61.96 9.5K
18:08 62.00 62.07 62.00 62.04 23.8K
18:09 62.06 62.06 62.01 62.05 16.5K
18:10 61.97 61.97 61.94 61.96 10.9K
18:11 61.94 61.96 61.92 61.96 12.4K
18:12 61.94 61.94 61.92 61.94 3.7K
18:13 61.92 62.05 61.90 62.05 21.7K
18:14 62.00 62.04 61.99 62.04 8.5K
18:15 62.05 62.05 62.01 62.02 4.4K
18:16 62.01 62.07 62.00 62.07 8.1K
18:17 62.09 62.09 62.01 62.01 7.7K
18:18 62.01 62.06 62.01 62.05 20.2K
18:19 62.02 62.05 62.02 62.05 3.6K
18:20 62.04 62.08 62.04 62.06 13.7K
18:21 62.15 62.15 62.10 62.13 15.3K
18:22 62.09 62.21 62.09 62.21 107.1K
18:23 62.21 62.22 62.17 62.19 21.8K
18:24 62.00 62.00 62.00 62.00 193.8K
18:25 62.00 62.00 62.00 62.00 14.2K
18:26 61.99 62.00 61.99 62.00 42.7K
18:27 62.00 62.00 61.99 62.00 8.3K
18:28 62.00 62.00 61.99 61.99 45.3K
18:29 62.00 62.00 62.00 62.00 7.9K
18:30 62.00 62.00 61.99 61.99 12.6K
18:31 61.99 61.99 61.98 61.99 12.5K
18:32 61.99 61.99 61.99 61.99 14.2K
18:33 61.99 61.99 61.95 61.95 40.8K
18:34 61.95 61.95 61.92 61.93 27.5K
18:35 61.87 61.90 61.84 61.87 36.7K
18:36 61.73 61.75 61.73 61.75 138.5K
18:37 61.74 61.75 61.74 61.74 37.5K
18:38 61.92 61.92 61.90 61.90 125.5K
18:39 61.90 61.90 61.90 61.90 10.8K
18:45 61.87 61.87 61.87 61.87 12.7K
18:46 61.87 61.87 61.87 61.87 52.1K
18:47 61.87 61.87 61.87 61.87 0.4K
18:48 61.87 61.87 61.87 61.87 1.0K
18:49 61.87 61.87 61.87 61.87 0.0K
19:04 61.86 61.86 61.86 61.86 5.7K
19:05 61.90 61.96 61.87 61.87 11.3K
19:06 61.98 61.98 61.96 61.97 41.4K
19:07 61.88 61.91 61.86 61.86 62.3K
19:08 61.79 61.79 61.69 61.71 38.5K
19:09 61.71 61.72 61.65 61.65 20.0K
19:10 61.66 61.72 61.63 61.72 60.8K
19:11 61.78 61.95 61.78 61.93 42.2K
19:12 61.94 61.94 61.84 61.88 25.8K
19:13 61.83 61.83 61.82 61.83 10.1K
19:14 61.82 61.89 61.82 61.89 16.1K
19:15 61.85 61.90 61.85 61.90 3.1K
19:16 61.91 61.97 61.91 61.95 7.0K
19:17 61.95 61.98 61.95 61.97 9.6K
19:18 62.02 62.04 62.02 62.03 6.6K
19:19 62.03 62.04 62.02 62.04 4.7K
19:20 62.06 62.07 62.05 62.06 4.9K
19:21 62.06 62.07 62.05 62.05 6.5K
19:22 62.08 62.09 62.08 62.09 3.8K
19:23 62.14 62.16 62.11 62.16 17.6K
19:24 62.14 62.14 62.13 62.13 2.9K
19:25 62.14 62.15 62.13 62.14 1.5K
19:26 62.14 62.23 62.14 62.23 72.3K
19:27 62.23 62.23 62.20 62.20 13.1K
19:28 62.20 62.22 62.20 62.22 3.0K
19:29 62.23 62.24 62.23 62.24 13.4K
19:30 62.25 62.29 62.25 62.29 47.5K
19:31 62.26 62.26 62.24 62.24 4.6K
19:32 62.24 62.25 62.24 62.25 3.4K
19:33 62.24 62.25 62.24 62.25 0.5K
19:34 62.24 62.24 62.20 62.22 23.1K
19:35 62.21 62.21 62.20 62.20 15.7K
19:36 62.20 62.20 62.20 62.20 8.9K
19:37 62.21 62.21 62.20 62.20 14.6K
19:38 62.21 62.21 62.15 62.16 28.4K
19:39 62.11 62.13 62.10 62.13 14.0K
19:40 62.13 62.13 62.13 62.13 0.4K
19:41 62.13 62.16 62.13 62.13 0.9K
19:42 62.15 62.19 62.14 62.16 3.9K
19:43 62.16 62.17 62.16 62.17 3.2K
19:44 62.18 62.20 62.18 62.20 2.0K
19:45 62.20 62.20 62.20 62.20 1.6K
19:46 62.19 62.21 62.19 62.21 1.4K
19:47 62.21 62.22 62.21 62.22 0.7K
19:48 62.23 62.23 62.22 62.23 1.1K
19:49 62.21 62.23 62.21 62.23 0.3K
19:50 62.23 62.23 62.21 62.22 0.5K
19:51 62.24 62.24 62.20 62.20 3.6K
19:52 62.20 62.23 62.20 62.23 5.6K
19:53 62.20 62.24 62.20 62.23 2.8K
19:54 62.23 62.25 62.23 62.25 0.6K
19:55 62.25 62.25 62.24 62.25 1.1K
19:56 62.24 62.25 62.24 62.25 0.1K
19:57 62.24 62.30 62.24 62.30 7.0K
19:58 62.30 62.30 62.27 62.27 5.5K
19:59 62.27 62.28 62.25 62.28 0.8K
20:00 62.25 62.28 62.25 62.25 0.2K
20:01 62.25 62.27 62.25 62.25 1.3K
20:02 62.25 62.25 62.24 62.24 0.6K
20:03 62.24 62.25 62.24 62.25 4.7K
20:04 62.23 62.24 62.23 62.23 0.3K
20:05 62.25 62.25 62.23 62.23 3.0K
20:06 62.23 62.25 62.23 62.25 1.4K
20:07 62.24 62.26 62.21 62.21 14.7K
20:08 62.20 62.20 62.10 62.11 106.0K
20:09 62.11 62.14 62.09 62.11 56.8K
20:10 62.11 62.14 62.09 62.14 3.4K
20:11 62.16 62.16 62.14 62.14 1.7K
20:12 62.15 62.16 62.14 62.14 0.6K
20:13 62.14 62.14 62.14 62.14 0.7K
20:14 62.15 62.16 62.15 62.15 2.4K
20:15 62.15 62.15 62.14 62.15 15.3K
20:16 62.14 62.15 62.14 62.14 11.1K
20:17 62.10 62.14 62.10 62.11 0.3K
20:18 62.11 62.13 62.11 62.11 0.2K
20:19 62.11 62.11 62.11 62.11 0.1K
20:20 62.11 62.14 62.11 62.11 2.2K
20:21 62.11 62.11 62.09 62.09 1.7K
20:22 62.09 62.09 62.06 62.09 15.1K
20:23 62.05 62.09 62.05 62.06 7.8K
20:24 62.06 62.09 62.06 62.06 3.3K
20:25 62.06 62.11 62.06 62.11 0.1K
20:26 62.08 62.08 62.08 62.08 0.2K
20:27 62.04 62.04 62.03 62.04 13.1K
20:28 62.08 62.09 62.08 62.09 3.1K
20:29 62.08 62.11 62.08 62.10 7.9K
20:30 62.11 62.11 62.11 62.11 0.1K
20:31 62.08 62.08 62.07 62.07 0.4K
20:32 62.03 62.03 62.02 62.02 6.7K
20:33 62.02 62.02 62.00 62.00 54.2K
20:34 61.93 61.95 61.92 61.93 4.8K
20:35 61.93 61.96 61.93 61.95 6.5K
20:36 61.97 61.97 61.95 61.95 3.3K
20:37 61.94 61.96 61.94 61.96 0.4K
20:38 61.95 61.96 61.94 61.94 1.0K
20:39 61.85 61.85 61.82 61.82 93.2K
20:40 61.80 61.82 61.80 61.81 9.9K
20:41 61.82 61.83 61.82 61.83 2.7K
20:42 61.83 61.83 61.82 61.82 0.2K
20:43 61.82 61.83 61.82 61.83 0.5K
20:44 61.85 61.85 61.82 61.83 34.3K
20:45 61.94 61.95 61.94 61.94 107.5K
20:46 61.94 61.96 61.94 61.96 1.1K
20:47 61.96 61.96 61.96 61.96 3.9K
20:48 61.97 61.97 61.97 61.97 0.3K
20:49 61.96 61.96 61.94 61.95 4.9K
20:50 61.95 61.95 61.95 61.95 0.1K
20:51 61.96 62.00 61.96 61.99 17.7K
20:52 62.01 62.01 61.98 62.01 6.9K
20:53 62.01 62.01 61.99 61.99 0.3K
20:54 61.98 61.98 61.92 61.92 5.3K
20:55 61.92 61.92 61.90 61.90 13.3K
20:56 61.90 61.92 61.90 61.92 3.3K
20:57 61.91 61.91 61.90 61.90 0.5K
20:58 61.88 61.91 61.88 61.91 0.5K
20:59 61.88 61.90 61.88 61.90 5.5K
21:00 61.89 61.90 61.86 61.90 6.4K
21:01 61.89 61.90 61.89 61.90 0.1K
21:02 61.85 61.87 61.85 61.87 0.8K
21:03 61.87 61.87 61.82 61.82 0.6K
21:04 61.84 61.85 61.84 61.84 1.2K
21:05 61.87 61.87 61.82 61.82 5.8K
21:06 61.80 61.82 61.80 61.80 16.0K
21:07 61.80 61.80 61.79 61.79 4.3K
21:08 61.80 61.86 61.80 61.86 7.1K
21:09 61.77 61.79 61.77 61.79 63.7K
21:10 61.79 61.84 61.76 61.77 34.2K
21:11 61.77 61.78 61.77 61.78 1.2K
21:12 61.78 61.85 61.78 61.85 11.6K
21:13 61.85 61.85 61.82 61.83 9.3K
21:14 61.83 61.83 61.76 61.76 24.2K
21:15 61.79 61.79 61.76 61.76 1.6K
21:16 61.78 61.78 61.78 61.78 3.2K
21:17 61.77 61.78 61.76 61.76 14.6K
21:18 61.77 61.77 61.76 61.76 3.4K
21:19 61.77 61.77 61.71 61.71 12.3K
21:20 61.71 61.71 61.62 61.65 22.5K
21:21 61.69 61.69 61.61 61.61 30.6K
21:22 61.58 61.59 61.57 61.57 149.4K
21:23 61.56 61.56 61.54 61.54 7.1K
21:24 61.54 61.55 61.50 61.54 80.9K
21:25 61.53 61.55 61.51 61.55 6.9K
21:26 61.54 61.54 61.53 61.53 61.7K
21:27 61.52 61.56 61.52 61.52 64.4K
21:28 61.51 61.51 61.50 61.50 12.6K
21:29 61.55 61.55 61.50 61.50 43.8K
21:30 61.50 61.50 61.44 61.48 135.3K
21:31 61.40 61.45 61.40 61.45 51.2K
21:32 61.44 61.45 61.41 61.44 9.2K
21:33 61.36 61.39 61.36 61.38 22.0K
21:34 61.37 61.37 61.31 61.31 51.5K
21:35 61.30 61.37 61.30 61.34 19.3K
21:36 61.36 61.44 61.34 61.44 6.6K
21:37 61.46 61.49 61.46 61.49 7.6K
21:38 61.49 61.51 61.48 61.51 13.0K
21:39 61.50 61.50 61.47 61.47 12.7K
21:40 61.48 61.48 61.47 61.47 17.1K
21:41 61.48 61.48 61.44 61.44 15.1K
21:42 61.42 61.45 61.42 61.45 6.4K
21:43 61.43 61.43 61.39 61.39 17.8K
21:44 61.38 61.38 61.35 61.35 10.8K
21:45 61.32 61.32 61.21 61.22 119.8K
21:46 61.16 61.20 61.16 61.20 51.1K
21:47 61.22 61.31 61.22 61.31 12.8K
21:48 61.31 61.31 61.30 61.31 3.8K
21:49 61.31 61.31 61.30 61.31 14.2K
21:50 61.30 61.37 61.30 61.37 9.0K
21:51 61.39 61.39 61.38 61.39 7.8K
21:52 61.39 61.39 61.25 61.31 99.0K
21:53 61.30 61.31 61.30 61.31 4.4K
21:54 61.32 61.41 61.32 61.39 36.0K
21:55 61.39 61.41 61.39 61.41 23.6K
21:56 61.43 61.49 61.41 61.41 65.7K
21:57 61.45 61.47 61.45 61.47 1.4K
21:58 61.47 61.50 61.46 61.50 9.8K
21:59 61.51 61.55 61.51 61.53 7.8K
22:00 61.47 61.47 61.41 61.43 8.3K
22:01 61.43 61.44 61.42 61.44 0.8K
22:02 61.42 61.43 61.41 61.41 3.8K
22:03 61.43 61.43 61.43 61.43 0.4K
22:04 61.43 61.43 61.41 61.41 5.9K
22:05 61.40 61.43 61.40 61.43 21.8K
22:06 61.39 61.39 61.35 61.35 18.9K
22:07 61.35 61.35 61.32 61.32 1.1K
22:08 61.33 61.35 61.33 61.35 0.6K
22:09 61.33 61.37 61.33 61.36 6.4K
22:10 61.36 61.37 61.35 61.35 9.8K
22:11 61.35 61.35 61.34 61.35 3.6K
22:12 61.35 61.37 61.34 61.37 17.8K
22:13 61.37 61.47 61.37 61.47 1.4K
22:14 61.49 61.50 61.48 61.48 11.9K
22:15 61.47 61.47 61.43 61.45 0.8K
22:16 61.47 61.47 61.47 61.47 0.6K
22:17 61.47 61.49 61.47 61.49 12.7K
22:18 61.48 61.49 61.46 61.47 15.8K
22:19 61.49 61.49 61.47 61.47 7.4K
22:20 61.46 61.46 61.45 61.46 5.0K
22:21 61.46 61.47 61.46 61.47 59.0K
22:22 61.46 61.46 61.41 61.43 43.6K
22:23 61.43 61.43 61.41 61.41 5.2K
22:24 61.38 61.40 61.38 61.40 7.7K
22:25 61.42 61.42 61.37 61.37 6.4K
22:26 61.37 61.37 61.36 61.36 1.5K
22:27 61.36 61.37 61.35 61.37 0.7K
22:28 61.36 61.38 61.36 61.38 1.8K
22:29 61.38 61.38 61.38 61.38 5.5K
22:30 61.38 61.38 61.37 61.37 14.5K
22:31 61.37 61.38 61.36 61.38 5.4K
22:32 61.39 61.50 61.39 61.49 15.3K
22:33 61.49 61.50 61.49 61.50 4.9K
22:34 61.51 61.53 61.51 61.53 1.7K
22:35 61.53 61.53 61.53 61.53 1.2K
22:36 61.54 61.61 61.53 61.57 58.9K
22:37 61.45 61.45 61.44 61.45 69.2K
22:38 61.44 61.48 61.44 61.46 30.0K
22:39 61.48 61.51 61.48 61.50 11.6K
22:40 61.50 61.50 61.50 61.50 5.1K
22:41 61.54 61.54 61.46 61.46 4.4K
22:42 61.45 61.45 61.45 61.45 27.0K
22:43 61.45 61.49 61.45 61.47 23.5K
22:44 61.47 61.49 61.47 61.48 5.4K
22:45 61.48 61.48 61.45 61.45 5.3K
22:46 61.45 61.45 61.44 61.44 1.7K
22:47 61.44 61.46 61.44 61.46 5.7K
22:48 61.44 61.47 61.44 61.46 12.0K
22:49 61.46 61.46 61.44 61.45 1.9K
22:50 61.45 61.45 61.43 61.45 20.8K
22:51 61.44 61.45 61.44 61.45 6.6K
22:52 61.45 61.45 61.45 61.45 1.1K
22:53 61.40 61.40 61.38 61.40 3.4K
22:54 61.40 61.40 61.38 61.38 0.5K
22:55 61.37 61.37 61.35 61.36 3.3K
22:56 61.36 61.36 61.30 61.35 73.4K
22:57 61.37 61.37 61.34 61.34 17.8K
22:58 61.35 61.35 61.34 61.35 0.4K
22:59 61.34 61.35 61.34 61.35 0.7K
23:00 61.32 61.32 61.31 61.31 11.4K
23:01 61.32 61.32 61.31 61.31 0.3K
23:02 61.31 61.32 61.31 61.31 6.6K
23:03 61.31 61.34 61.30 61.33 1.6K
23:04 61.34 61.35 61.34 61.35 3.2K
23:05 61.35 61.35 61.35 61.35 3.5K
23:06 61.35 61.36 61.35 61.35 13.8K
23:07 61.35 61.35 61.34 61.34 0.7K
23:08 61.34 61.46 61.34 61.46 86.7K
23:09 61.47 61.47 61.45 61.46 7.4K
23:10 61.47 61.63 61.47 61.57 72.7K
23:11 61.57 61.60 61.55 61.57 0.8K
23:12 61.59 61.59 61.55 61.55 3.5K
23:13 61.55 61.56 61.54 61.54 3.2K
23:14 61.55 61.55 61.47 61.47 18.8K
23:15 61.47 61.52 61.47 61.52 4.7K
23:16 61.48 61.48 61.48 61.48 0.1K
23:17 61.53 61.53 61.49 61.50 6.9K
23:18 61.50 61.53 61.50 61.53 2.6K
23:19 61.51 61.52 61.51 61.52 4.5K
23:20 61.52 61.53 61.52 61.53 3.7K
23:21 61.56 61.58 61.56 61.58 5.7K
23:22 61.56 61.62 61.56 61.59 4.3K
23:23 61.63 61.63 61.60 61.62 0.6K
23:24 61.61 61.62 61.61 61.62 2.0K
23:25 61.64 61.65 61.64 61.64 3.4K
23:26 61.67 61.69 61.65 61.69 20.5K
23:27 61.66 61.71 61.66 61.71 4.1K
23:28 61.72 61.72 61.70 61.70 11.2K
23:29 61.71 61.76 61.71 61.73 25.3K
23:30 61.73 61.81 61.73 61.78 64.3K
23:31 61.84 61.84 61.80 61.80 23.6K
23:32 61.80 61.80 61.78 61.78 5.1K
23:33 61.78 61.78 61.74 61.74 6.4K
23:34 61.76 61.76 61.72 61.72 1.3K
23:35 61.72 61.74 61.71 61.71 3.8K
23:36 61.65 61.72 61.64 61.66 37.4K
23:37 61.66 61.66 61.66 61.66 0.0K
23:38 61.60 61.63 61.60 61.63 13.7K
23:39 61.61 61.68 61.61 61.68 6.5K
23:40 61.63 61.66 61.63 61.66 1.2K
23:41 61.66 61.73 61.66 61.73 3.4K
23:42 61.69 61.69 61.69 61.69 0.3K
23:43 61.70 61.73 61.70 61.73 2.6K
23:44 61.70 61.75 61.70 61.75 8.4K
23:45 61.74 61.74 61.72 61.72 0.4K
23:46 61.73 61.75 61.73 61.75 7.2K
23:47 61.74 61.74 61.73 61.73 1.4K
23:48 61.70 61.72 61.69 61.72 3.2K
23:49 61.70 61.70 61.67 61.70 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available