ALROSA

ALRS
🏛️ russian-federation →
41.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 62.70 62.70 62.70 62.70 9.5K
07:00 62.70 62.78 62.62 62.78 21.7K
07:01 62.76 62.80 62.76 62.80 12.5K
07:02 62.80 62.93 62.80 62.93 47.4K
07:03 62.94 62.94 62.80 62.80 42.6K
07:04 62.67 62.74 62.67 62.68 9.4K
07:05 62.73 62.73 62.73 62.73 1.7K
07:06 62.73 62.77 62.69 62.77 7.6K
07:07 62.78 62.79 62.73 62.79 5.2K
07:08 62.79 62.79 62.79 62.79 3.9K
07:09 62.73 62.73 62.72 62.72 2.7K
07:10 62.72 62.72 62.72 62.72 4.0K
07:11 62.73 62.73 62.73 62.73 0.2K
07:12 62.82 62.84 62.82 62.82 15.7K
07:13 62.82 62.86 62.82 62.82 0.0K
07:14 62.82 62.85 62.82 62.82 5.8K
07:15 62.80 62.82 62.80 62.82 1.5K
07:16 62.80 62.82 62.79 62.82 8.2K
07:17 62.82 62.82 62.82 62.82 4.4K
07:18 62.82 62.83 62.82 62.82 0.4K
07:19 62.82 62.82 62.76 62.79 11.8K
07:20 62.88 62.90 62.88 62.90 2.5K
07:21 62.90 62.94 62.90 62.94 16.8K
07:22 62.93 62.93 62.92 62.92 1.2K
07:23 62.90 62.93 62.90 62.93 1.6K
07:24 62.93 63.00 62.93 63.00 32.0K
07:25 63.00 63.00 63.00 63.00 1.3K
07:26 63.01 63.01 62.90 62.90 6.5K
07:27 62.94 62.94 62.94 62.94 0.1K
07:28 62.94 62.96 62.94 62.95 0.2K
07:29 62.94 62.94 62.94 62.94 0.1K
07:30 62.98 63.01 62.98 63.01 0.2K
07:31 62.92 62.97 62.92 62.92 20.5K
07:32 62.91 62.91 62.84 62.89 6.2K
07:33 62.83 62.83 62.81 62.83 10.5K
07:34 62.81 62.81 62.81 62.81 0.1K
07:35 62.87 62.87 62.81 62.81 1.5K
07:37 62.87 62.87 62.87 62.87 0.5K
07:38 62.89 62.90 62.87 62.87 0.2K
07:39 62.88 62.92 62.88 62.92 0.2K
07:41 62.92 62.92 62.87 62.87 3.0K
07:42 62.90 62.91 62.90 62.91 1.3K
07:43 62.91 62.92 62.91 62.92 7.7K
07:44 62.92 62.93 62.92 62.93 0.2K
07:45 62.93 62.93 62.92 62.92 0.5K
07:46 62.92 62.92 62.92 62.92 0.2K
07:47 62.92 62.93 62.92 62.92 1.8K
07:48 62.93 62.95 62.92 62.95 3.7K
07:49 62.95 62.95 62.94 62.94 1.1K
07:50 62.97 62.98 62.97 62.98 0.2K
07:51 62.98 62.98 62.98 62.98 0.3K
07:52 62.98 62.98 62.91 62.91 5.6K
07:53 62.96 62.96 62.95 62.95 1.2K
07:54 62.96 62.96 62.90 62.90 3.4K
07:55 62.94 62.95 62.90 62.95 1.3K
07:56 62.95 62.95 62.95 62.95 0.3K
07:57 62.90 62.94 62.90 62.94 1.2K
07:58 62.90 62.97 62.90 62.97 0.4K
07:59 62.97 62.97 62.91 62.91 0.4K
08:00 62.94 62.94 62.94 62.94 0.6K
08:02 62.90 62.90 62.90 62.90 1.7K
08:03 62.90 62.94 62.90 62.90 0.2K
08:04 62.89 62.89 62.89 62.89 0.7K
08:05 62.91 62.97 62.87 62.97 22.0K
08:06 62.91 62.91 62.88 62.88 1.6K
08:07 62.92 62.92 62.92 62.92 2.1K
08:09 62.92 62.92 62.92 62.92 0.1K
08:10 62.92 62.92 62.90 62.92 1.2K
08:11 62.90 62.90 62.81 62.86 44.7K
08:12 62.88 62.90 62.88 62.90 3.8K
08:13 62.91 62.91 62.86 62.90 1.3K
08:14 62.92 62.92 62.92 62.92 0.3K
08:15 62.92 62.92 62.90 62.90 0.8K
08:16 62.90 62.90 62.90 62.90 0.0K
08:17 62.90 62.90 62.90 62.90 3.7K
08:18 62.88 62.88 62.87 62.87 0.3K
08:19 62.87 62.87 62.80 62.80 10.7K
08:20 62.85 62.85 62.85 62.85 0.1K
08:21 62.88 62.88 62.85 62.85 0.1K
08:22 62.84 62.84 62.84 62.84 2.2K
08:24 62.88 62.88 62.85 62.85 1.3K
08:25 62.88 62.89 62.85 62.89 0.2K
08:26 62.89 62.90 62.89 62.89 5.0K
08:27 62.90 63.00 62.90 63.00 50.7K
08:28 62.88 62.88 62.88 62.88 15.0K
08:29 62.85 62.85 62.85 62.85 4.0K
08:30 62.89 62.89 62.86 62.89 2.3K
08:31 62.89 62.89 62.89 62.89 0.0K
08:32 62.89 62.89 62.89 62.89 0.0K
08:33 62.89 62.89 62.86 62.86 0.1K
08:34 62.87 62.87 62.87 62.87 0.2K
08:35 62.88 62.88 62.87 62.87 1.6K
08:36 62.86 62.87 62.86 62.87 0.3K
08:37 62.87 62.87 62.86 62.87 0.8K
08:38 62.82 62.82 62.82 62.82 2.4K
08:39 62.84 62.84 62.82 62.82 0.3K
08:40 62.84 62.84 62.82 62.84 0.2K
08:41 62.84 62.84 62.84 62.84 0.0K
08:42 62.82 62.82 62.81 62.82 0.4K
08:43 62.82 62.82 62.82 62.82 1.7K
08:44 62.84 62.85 62.84 62.85 1.6K
08:46 62.85 62.85 62.80 62.80 0.3K
08:47 62.83 62.83 62.80 62.80 0.1K
08:48 62.80 62.83 62.80 62.80 1.9K
08:49 62.80 62.80 62.80 62.80 0.2K
08:50 62.80 62.80 62.80 62.80 0.6K
08:51 62.80 62.85 62.80 62.85 1.9K
08:52 62.86 62.87 62.86 62.87 0.0K
08:53 62.87 62.87 62.87 62.87 0.2K
08:54 62.87 62.87 62.86 62.87 1.7K
08:55 62.87 62.87 62.87 62.87 5.6K
08:56 62.85 62.87 62.85 62.87 0.2K
08:57 62.87 62.87 62.87 62.87 1.1K
08:58 62.86 62.87 62.86 62.87 4.3K
08:59 62.87 62.87 62.86 62.86 0.6K
09:00 62.85 62.86 62.85 62.85 8.9K
09:01 62.85 62.86 62.85 62.86 2.6K
09:02 62.84 62.87 62.82 62.83 5.2K
09:03 62.87 62.87 62.80 62.85 16.1K
09:04 62.85 62.86 62.85 62.86 1.0K
09:05 62.83 62.87 62.83 62.85 9.6K
09:06 62.87 62.87 62.87 62.87 1.2K
09:07 62.87 62.87 62.87 62.87 6.8K
09:08 62.87 62.87 62.87 62.87 1.3K
09:09 62.89 62.95 62.89 62.95 7.8K
09:10 62.95 62.95 62.91 62.95 1.2K
09:11 62.95 62.95 62.94 62.94 2.8K
09:12 62.95 62.95 62.94 62.95 2.6K
09:13 62.94 62.95 62.94 62.94 7.1K
09:14 62.89 62.95 62.89 62.90 4.7K
09:15 62.88 62.95 62.88 62.95 16.1K
09:16 62.95 62.95 62.95 62.95 7.6K
09:17 62.94 62.94 62.94 62.94 6.3K
09:18 62.94 62.94 62.94 62.94 0.4K
09:19 62.94 62.95 62.94 62.95 2.7K
09:20 62.94 62.95 62.94 62.94 0.7K
09:21 62.94 62.95 62.89 62.90 12.3K
09:22 62.90 62.91 62.90 62.91 0.9K
09:23 62.95 62.95 62.94 62.94 3.5K
09:24 62.94 62.95 62.94 62.95 0.4K
09:25 62.95 62.95 62.93 62.95 18.1K
09:26 62.99 62.99 62.94 62.97 8.2K
09:27 62.94 62.99 62.94 62.99 1.4K
09:28 62.96 62.97 62.96 62.97 1.8K
09:29 62.96 62.96 62.95 62.95 2.2K
09:30 62.96 62.96 62.96 62.96 2.1K
09:31 62.96 62.96 62.94 62.96 0.2K
09:32 62.94 62.96 62.93 62.95 2.3K
09:33 62.94 62.94 62.94 62.94 0.2K
09:34 62.94 62.94 62.94 62.94 2.1K
09:35 62.96 62.96 62.94 62.96 11.6K
09:36 62.99 63.00 62.99 62.99 11.8K
09:37 63.06 63.06 63.04 63.06 58.8K
09:38 63.01 63.01 62.99 63.00 22.7K
09:39 62.98 63.00 62.98 62.99 5.1K
09:40 63.00 63.00 62.99 63.00 22.6K
09:41 63.00 63.00 63.00 63.00 9.7K
09:42 62.98 63.00 62.98 63.00 50.9K
09:43 63.00 63.00 63.00 63.00 61.4K
09:44 63.00 63.00 62.99 63.00 6.9K
09:45 63.00 63.07 63.00 63.01 10.9K
09:46 63.05 63.05 63.04 63.04 1.0K
09:47 63.09 63.09 63.00 63.00 16.9K
09:48 63.00 63.00 63.00 63.00 10.1K
09:49 62.97 62.97 62.97 62.97 0.0K
09:50 62.97 63.00 62.97 63.00 7.6K
09:51 63.00 63.00 63.00 63.00 3.8K
09:52 62.95 62.98 62.95 62.98 8.8K
09:53 62.97 62.98 62.95 62.95 5.1K
09:54 62.97 62.97 62.85 62.86 17.1K
09:55 62.93 62.94 62.93 62.94 1.6K
09:56 62.91 62.96 62.87 62.91 1.0K
09:57 62.90 62.90 62.89 62.90 0.0K
09:58 62.90 62.90 62.86 62.90 4.5K
09:59 62.90 62.96 62.90 62.95 1.4K
10:00 62.92 62.93 62.90 62.90 25.9K
10:01 62.93 62.97 62.91 62.97 6.8K
10:02 62.93 62.99 62.93 62.99 19.5K
10:03 62.97 62.98 62.95 62.98 25.9K
10:04 62.95 62.99 62.95 62.99 10.7K
10:05 62.99 62.99 62.97 62.98 6.7K
10:06 62.97 62.99 62.97 62.99 26.3K
10:07 63.00 63.01 62.99 63.01 32.9K
10:08 63.02 63.02 62.96 62.96 62.4K
10:09 62.98 63.03 62.90 62.90 65.7K
10:10 62.90 62.94 62.90 62.91 44.4K
10:11 62.95 62.95 62.94 62.94 4.1K
10:12 62.93 62.93 62.85 62.87 51.8K
10:13 62.87 62.88 62.82 62.88 13.3K
10:14 62.87 62.87 62.77 62.79 68.1K
10:15 62.79 62.80 62.61 62.61 195.2K
10:16 62.58 62.68 62.54 62.59 17.1K
10:17 62.69 62.76 62.55 62.59 41.4K
10:18 62.62 62.66 62.58 62.58 18.6K
10:19 62.59 62.66 62.57 62.66 11.1K
10:20 62.60 62.71 62.60 62.71 11.6K
10:21 62.62 62.71 62.62 62.64 22.9K
10:22 62.68 62.76 62.68 62.74 22.3K
10:23 62.74 62.80 62.74 62.79 54.7K
10:24 62.77 62.77 62.72 62.76 9.5K
10:25 62.72 62.72 62.62 62.68 8.8K
10:26 62.68 62.68 62.62 62.62 98.6K
10:27 62.57 62.66 62.57 62.60 16.1K
10:28 62.61 62.65 62.61 62.64 8.4K
10:29 62.64 62.64 62.57 62.60 17.1K
10:30 62.60 62.60 62.57 62.57 5.4K
10:31 62.56 62.66 62.55 62.55 45.6K
10:32 62.55 62.55 62.42 62.42 59.0K
10:33 62.43 62.54 62.43 62.54 28.6K
10:34 62.55 62.55 62.51 62.52 38.5K
10:35 62.48 62.48 62.43 62.47 13.9K
10:36 62.47 62.51 62.46 62.51 11.6K
10:37 62.50 62.52 62.46 62.52 38.6K
10:38 62.52 62.52 62.46 62.46 8.5K
10:39 62.45 62.54 62.45 62.54 28.9K
10:40 62.62 62.64 62.58 62.58 59.8K
10:41 62.60 62.60 62.54 62.54 10.7K
10:42 62.49 62.51 62.49 62.51 7.9K
10:43 62.53 62.54 62.52 62.53 5.6K
10:44 62.53 62.60 62.53 62.53 33.5K
10:45 62.57 62.57 62.56 62.56 7.6K
10:46 62.54 62.60 62.54 62.57 2.6K
10:47 62.58 62.58 62.53 62.54 10.1K
10:48 62.55 62.58 62.53 62.58 37.6K
10:49 62.56 62.56 62.47 62.47 57.1K
10:50 62.53 62.60 62.53 62.60 1.8K
10:51 62.60 62.63 62.60 62.61 9.6K
10:52 62.60 62.60 62.53 62.55 4.0K
10:53 62.56 62.56 62.55 62.55 2.5K
10:54 62.54 62.57 62.54 62.57 5.1K
10:55 62.59 62.59 62.52 62.52 6.9K
10:56 62.52 62.57 62.52 62.52 30.7K
10:57 62.52 62.56 62.52 62.56 2.3K
10:58 62.54 62.55 62.53 62.54 1.3K
10:59 62.56 62.56 62.53 62.54 0.8K
11:00 62.52 62.52 62.50 62.50 7.8K
11:01 62.51 62.58 62.51 62.58 38.0K
11:02 62.57 62.57 62.52 62.53 6.0K
11:03 62.54 62.54 62.50 62.51 68.2K
11:04 62.51 62.55 62.51 62.54 6.2K
11:05 62.56 62.56 62.52 62.53 1.1K
11:06 62.52 62.58 62.52 62.58 2.3K
11:07 62.53 62.57 62.53 62.57 4.8K
11:08 62.55 62.58 62.55 62.55 4.8K
11:09 62.60 62.64 62.60 62.64 19.5K
11:10 62.64 62.65 62.62 62.62 12.3K
11:11 62.73 62.73 62.72 62.73 304.2K
11:12 62.80 62.83 62.75 62.77 87.8K
11:13 62.76 62.76 62.71 62.72 8.6K
11:14 62.72 62.75 62.71 62.74 7.0K
11:15 62.78 62.78 62.72 62.72 1.5K
11:16 62.75 62.77 62.75 62.77 1.3K
11:17 62.76 62.80 62.76 62.80 16.1K
11:18 62.78 62.82 62.78 62.82 8.1K
11:19 62.80 62.82 62.78 62.82 9.0K
11:20 62.83 62.86 62.83 62.84 27.1K
11:21 62.85 62.85 62.84 62.84 4.6K
11:22 62.82 62.90 62.78 62.90 222.2K
11:23 62.89 62.89 62.82 62.84 20.0K
11:24 62.84 62.84 62.80 62.80 2.0K
11:25 62.79 62.84 62.79 62.84 0.4K
11:26 62.77 62.81 62.76 62.78 7.8K
11:27 62.76 62.77 62.74 62.75 10.7K
11:28 62.75 62.78 62.74 62.78 11.0K
11:29 62.78 62.79 62.77 62.77 35.2K
11:30 62.77 62.80 62.77 62.80 12.0K
11:31 62.77 62.79 62.77 62.79 3.2K
11:32 62.79 62.79 62.78 62.78 4.5K
11:33 62.78 62.79 62.67 62.68 28.1K
11:34 62.68 62.68 62.66 62.67 0.3K
11:35 62.67 62.68 62.67 62.68 2.3K
11:36 62.67 62.69 62.67 62.68 7.8K
11:37 62.68 62.68 62.64 62.64 11.2K
11:38 62.64 62.67 62.64 62.67 0.3K
11:39 62.67 62.70 62.66 62.66 8.8K
11:40 62.67 62.67 62.62 62.62 1.3K
11:41 62.60 62.61 62.59 62.60 2.3K
11:42 62.59 62.60 62.55 62.60 12.7K
11:43 62.59 62.60 62.59 62.60 6.2K
11:44 62.60 62.61 62.60 62.61 76.1K
11:45 62.61 62.65 62.61 62.65 13.2K
11:46 62.65 62.65 62.63 62.65 6.9K
11:47 62.66 62.66 62.65 62.65 0.6K
11:48 62.65 62.67 62.65 62.67 4.2K
11:49 62.67 62.67 62.65 62.65 1.2K
11:50 62.66 62.67 62.65 62.67 1.5K
11:51 62.65 62.67 62.65 62.67 0.2K
11:52 62.67 62.67 62.67 62.67 0.0K
11:53 62.67 62.67 62.66 62.67 2.2K
11:54 62.66 62.67 62.66 62.66 0.8K
11:55 62.67 62.67 62.61 62.61 117.7K
11:56 62.61 62.65 62.61 62.65 0.0K
11:57 62.65 62.66 62.65 62.65 4.8K
11:58 62.62 62.65 62.62 62.65 2.2K
11:59 62.66 62.68 62.63 62.63 20.4K
12:00 62.67 62.68 62.67 62.68 1.8K
12:01 62.69 62.70 62.68 62.70 5.6K
12:02 62.70 62.70 62.66 62.66 0.9K
12:03 62.64 62.64 62.63 62.63 46.8K
12:04 62.62 62.62 62.58 62.60 21.1K
12:05 62.61 62.62 62.61 62.62 2.5K
12:06 62.62 62.62 62.60 62.62 2.9K
12:07 62.61 62.62 62.61 62.61 2.2K
12:08 62.62 62.62 62.62 62.62 3.1K
12:09 62.63 62.65 62.63 62.64 15.7K
12:10 62.65 62.65 62.62 62.62 10.4K
12:11 62.61 62.61 62.57 62.59 5.6K
12:12 62.56 62.60 62.56 62.58 3.1K
12:13 62.57 62.58 62.57 62.58 13.5K
12:14 62.57 62.61 62.57 62.61 4.7K
12:15 62.60 62.61 62.58 62.58 14.0K
12:16 62.57 62.61 62.57 62.58 17.7K
12:17 62.61 62.61 62.58 62.59 2.5K
12:18 62.61 62.62 62.60 62.60 4.2K
12:19 62.59 62.59 62.59 62.59 1.3K
12:20 62.60 62.60 62.60 62.60 0.4K
12:21 62.58 62.60 62.58 62.59 2.9K
12:22 62.60 62.60 62.57 62.57 4.9K
12:23 62.59 62.59 62.56 62.57 5.7K
12:24 62.58 62.60 62.58 62.60 12.6K
12:25 62.59 62.59 62.55 62.59 9.3K
12:26 62.60 62.60 62.59 62.59 1.7K
12:27 62.55 62.59 62.55 62.58 18.9K
12:28 62.58 62.58 62.57 62.58 1.0K
12:29 62.58 62.58 62.56 62.56 1.9K
12:30 62.56 62.56 62.56 62.56 2.4K
12:31 62.57 62.58 62.55 62.55 2.0K
12:32 62.54 62.56 62.54 62.56 13.1K
12:33 62.55 62.56 62.54 62.56 5.1K
12:34 62.54 62.54 62.53 62.53 24.2K
12:35 62.54 62.54 62.53 62.53 15.3K
12:36 62.54 62.54 62.53 62.54 10.5K
12:37 62.53 62.54 62.53 62.54 16.7K
12:38 62.54 62.54 62.53 62.54 9.8K
12:39 62.53 62.54 62.53 62.53 2.0K
12:40 62.53 62.54 62.53 62.54 7.6K
12:41 62.54 62.54 62.53 62.54 14.1K
12:42 62.53 62.54 62.51 62.51 98.4K
12:43 62.52 62.54 62.51 62.53 53.5K
12:44 62.53 62.54 62.53 62.54 9.9K
12:45 62.54 62.60 62.54 62.59 31.7K
12:46 62.60 62.64 62.60 62.64 28.1K
12:47 62.64 62.70 62.64 62.69 39.9K
12:48 62.70 62.70 62.67 62.68 21.3K
12:49 62.68 62.68 62.63 62.65 5.1K
12:50 62.65 62.65 62.60 62.61 2.9K
12:51 62.63 62.64 62.61 62.61 8.1K
12:52 62.59 62.60 62.59 62.60 3.3K
12:53 62.63 62.63 62.59 62.60 6.0K
12:54 62.60 62.65 62.60 62.63 14.1K
12:55 62.64 62.66 62.63 62.66 24.9K
12:56 62.66 62.66 62.65 62.65 1.4K
12:57 62.64 62.64 62.63 62.63 8.3K
12:58 62.64 62.64 62.63 62.64 2.3K
12:59 62.58 62.65 62.58 62.65 27.5K
13:00 62.66 62.68 62.66 62.68 11.3K
13:01 62.68 62.68 62.67 62.67 56.9K
13:02 62.69 62.69 62.67 62.69 0.7K
13:03 62.70 62.70 62.69 62.70 13.2K
13:04 62.70 62.70 62.69 62.69 1.7K
13:05 62.69 62.74 62.69 62.73 66.4K
13:06 62.73 62.74 62.72 62.74 25.3K
13:07 62.71 62.73 62.70 62.70 1.8K
13:08 62.70 62.76 62.70 62.76 11.4K
13:09 62.77 62.77 62.77 62.77 29.7K
13:10 62.76 62.79 62.73 62.78 22.9K
13:11 62.79 62.87 62.79 62.85 53.6K
13:12 62.83 62.85 62.83 62.85 24.2K
13:13 62.90 62.90 62.83 62.86 29.1K
13:14 62.84 62.84 62.82 62.82 5.9K
13:15 62.81 62.81 62.80 62.80 11.5K
13:16 62.82 62.83 62.82 62.82 3.9K
13:17 62.83 62.83 62.83 62.83 4.1K
13:18 62.81 62.81 62.78 62.78 3.1K
13:19 62.78 62.78 62.76 62.76 3.2K
13:20 62.75 62.75 62.68 62.70 19.0K
13:21 62.72 62.80 62.72 62.80 19.3K
13:22 62.80 62.80 62.77 62.80 15.2K
13:23 62.80 62.80 62.79 62.79 1.2K
13:24 62.80 62.80 62.78 62.79 1.1K
13:25 62.80 62.84 62.80 62.84 19.0K
13:26 62.83 62.83 62.81 62.82 9.4K
13:27 62.82 62.82 62.78 62.78 10.0K
13:28 62.77 62.77 62.76 62.76 3.1K
13:29 62.78 62.78 62.77 62.78 1.1K
13:30 62.76 62.76 62.75 62.75 13.0K
13:31 62.76 62.78 62.75 62.77 8.7K
13:32 62.78 62.81 62.78 62.80 15.8K
13:33 62.80 62.81 62.80 62.81 8.1K
13:34 62.83 62.84 62.81 62.81 17.1K
13:35 62.81 62.81 62.74 62.79 5.4K
13:36 62.78 62.80 62.78 62.80 1.7K
13:37 62.79 62.80 62.79 62.79 2.7K
13:38 62.80 62.80 62.79 62.79 5.2K
13:39 62.79 62.79 62.79 62.79 8.1K
13:40 62.76 62.78 62.76 62.78 5.1K
13:41 62.78 62.78 62.76 62.76 2.9K
13:42 62.77 62.77 62.76 62.76 1.0K
13:43 62.76 62.76 62.74 62.76 5.0K
13:44 62.74 62.77 62.74 62.77 1.2K
13:45 62.77 62.77 62.77 62.77 1.0K
13:46 62.77 62.77 62.75 62.75 2.2K
13:47 62.77 62.77 62.76 62.77 0.9K
13:48 62.76 62.77 62.76 62.76 2.1K
13:49 62.76 62.77 62.76 62.76 1.2K
13:50 62.76 62.76 62.70 62.70 17.9K
13:51 62.69 62.71 62.69 62.71 13.2K
13:52 62.77 62.77 62.61 62.61 180.9K
13:53 62.62 62.66 62.62 62.66 11.1K
13:54 62.67 62.69 62.63 62.63 13.9K
13:55 62.71 62.71 62.64 62.70 62.0K
13:56 62.72 62.72 62.66 62.66 35.5K
13:57 62.72 62.76 62.72 62.76 4.4K
13:58 62.76 62.78 62.69 62.78 17.7K
13:59 62.78 62.78 62.73 62.78 13.4K
14:00 62.78 62.78 62.76 62.76 18.9K
14:01 62.77 62.78 62.76 62.76 11.4K
14:02 62.78 62.78 62.67 62.67 86.0K
14:03 62.68 62.71 62.68 62.71 10.2K
14:04 62.77 62.77 62.77 62.77 29.2K
14:05 62.78 62.78 62.77 62.77 14.5K
14:06 62.78 62.80 62.78 62.80 14.1K
14:07 62.79 62.83 62.79 62.83 39.4K
14:08 62.85 62.91 62.84 62.85 58.4K
14:09 62.86 62.90 62.86 62.90 23.1K
14:10 62.89 62.90 62.89 62.89 16.2K
14:11 62.88 62.89 62.87 62.89 7.5K
14:12 62.89 62.89 62.87 62.87 2.3K
14:13 62.87 62.87 62.86 62.86 3.0K
14:14 62.88 62.93 62.88 62.92 32.3K
14:15 62.91 62.91 62.88 62.88 15.0K
14:16 62.84 62.90 62.84 62.89 25.8K
14:17 62.90 62.90 62.86 62.86 38.8K
14:18 62.89 62.89 62.86 62.86 2.6K
14:19 62.87 62.88 62.85 62.85 12.1K
14:20 62.79 62.88 62.79 62.87 19.0K
14:21 62.88 62.90 62.81 62.81 26.1K
14:22 62.87 62.89 62.84 62.89 9.6K
14:23 62.88 62.88 62.85 62.86 4.3K
14:24 62.85 62.86 62.82 62.82 6.5K
14:25 62.81 62.86 62.81 62.86 18.6K
14:26 62.86 62.86 62.83 62.86 6.1K
14:27 62.90 62.91 62.90 62.90 7.9K
14:28 62.91 62.91 62.88 62.90 8.8K
14:29 62.91 62.93 62.91 62.92 11.5K
14:30 62.93 62.93 62.92 62.93 6.0K
14:31 62.93 62.93 62.92 62.92 14.5K
14:32 62.91 62.92 62.91 62.92 8.8K
14:33 62.92 62.94 62.92 62.94 9.2K
14:34 62.94 62.94 62.93 62.93 6.4K
14:35 62.93 62.94 62.82 62.82 13.5K
14:36 62.89 62.89 62.88 62.88 5.9K
14:37 62.89 62.89 62.83 62.87 2.3K
14:38 62.87 62.89 62.87 62.89 1.3K
14:39 62.89 62.89 62.88 62.88 2.3K
14:40 62.86 62.89 62.86 62.88 7.2K
14:41 62.88 62.91 62.88 62.91 54.1K
14:42 62.92 62.94 62.92 62.94 15.4K
14:43 62.94 62.98 62.93 62.98 23.4K
14:44 62.99 62.99 62.98 62.98 16.4K
14:45 62.99 62.99 62.98 62.99 9.3K
14:46 62.99 62.99 62.98 62.99 10.0K
14:47 62.98 62.99 62.98 62.98 19.8K
14:48 62.98 62.99 62.95 62.97 13.9K
14:49 62.97 62.98 62.95 62.98 2.2K
14:50 62.98 62.98 62.98 62.98 1.4K
14:51 62.98 62.98 62.93 62.93 3.8K
14:52 62.91 62.91 62.91 62.91 0.4K
14:53 62.90 62.91 62.89 62.90 1.4K
14:54 62.89 62.89 62.89 62.89 0.9K
14:55 62.91 62.91 62.89 62.91 0.7K
14:56 62.91 62.91 62.90 62.91 0.8K
14:57 62.90 62.91 62.90 62.91 1.3K
14:58 62.91 62.91 62.90 62.90 3.5K
14:59 62.90 62.91 62.90 62.91 5.0K
15:00 62.91 62.98 62.91 62.98 11.2K
15:01 62.99 63.00 62.99 62.99 78.8K
15:02 62.99 63.00 62.98 63.00 6.1K
15:03 62.98 63.00 62.98 63.00 2.5K
15:04 62.97 63.00 62.95 62.95 21.6K
15:05 62.96 62.97 62.96 62.97 0.1K
15:06 62.97 62.97 62.83 62.83 13.2K
15:07 62.84 62.85 62.84 62.85 8.7K
15:08 62.85 62.86 62.84 62.84 0.7K
15:09 62.87 62.87 62.80 62.81 26.4K
15:10 62.81 62.81 62.72 62.74 43.5K
15:11 62.74 62.75 62.71 62.71 31.8K
15:12 62.74 62.75 62.72 62.74 2.6K
15:13 62.74 62.74 62.72 62.72 11.8K
15:14 62.72 62.73 62.72 62.73 3.1K
15:15 62.71 62.71 62.69 62.69 27.9K
15:16 62.70 62.79 62.70 62.79 33.6K
15:17 62.77 62.78 62.77 62.78 0.3K
15:18 62.78 62.78 62.78 62.78 7.4K
15:19 62.78 62.83 62.74 62.76 27.5K
15:20 62.75 62.76 62.72 62.72 2.2K
15:21 62.72 62.72 62.70 62.72 9.9K
15:22 62.70 62.70 62.67 62.67 5.0K
15:23 62.70 62.73 62.70 62.73 26.2K
15:24 62.72 62.73 62.72 62.73 16.8K
15:25 62.73 62.73 62.72 62.73 1.8K
15:26 62.71 62.74 62.71 62.74 13.0K
15:27 62.73 62.73 62.73 62.73 1.1K
15:28 62.72 62.72 62.68 62.70 11.0K
15:29 62.71 62.72 62.70 62.72 12.0K
15:30 62.71 62.72 62.70 62.70 5.4K
15:31 62.72 62.72 62.71 62.72 1.3K
15:32 62.69 62.69 62.68 62.68 2.2K
15:33 62.71 62.72 62.69 62.72 6.4K
15:34 62.71 62.71 62.70 62.70 3.0K
15:35 62.70 62.82 62.70 62.82 34.7K
15:36 62.83 62.84 62.82 62.82 7.7K
15:37 62.78 62.79 62.77 62.77 0.2K
15:38 62.76 62.79 62.76 62.79 2.5K
15:39 62.79 62.80 62.75 62.75 10.3K
15:40 62.72 62.72 62.72 62.72 7.0K
15:41 62.71 62.78 62.71 62.78 7.3K
15:42 62.74 62.78 62.74 62.77 1.1K
15:43 62.78 62.78 62.77 62.78 3.2K
15:44 62.77 62.77 62.77 62.77 2.6K
15:45 62.77 62.78 62.77 62.78 10.9K
15:46 62.81 62.81 62.78 62.78 7.8K
15:47 62.76 62.76 62.75 62.75 6.8K
15:48 62.74 62.74 62.71 62.71 11.2K
15:49 62.71 62.75 62.70 62.75 10.5K
15:50 62.71 62.71 62.67 62.67 15.7K
15:51 62.68 62.68 62.62 62.65 3.9K
15:52 62.67 62.70 62.67 62.70 20.8K
15:53 62.70 62.70 62.69 62.69 3.8K
15:54 62.70 62.70 62.67 62.68 1.7K
15:55 62.67 62.68 62.67 62.67 2.9K
15:56 62.63 62.64 62.61 62.61 12.6K
15:57 62.64 62.64 62.61 62.63 7.6K
15:58 62.60 62.61 62.60 62.61 19.5K
15:59 62.62 62.64 62.56 62.60 12.6K
16:00 62.63 62.63 62.54 62.55 64.3K
16:01 62.55 62.55 62.54 62.54 2.4K
16:02 62.55 62.55 62.54 62.55 10.5K
16:03 62.55 62.55 62.54 62.55 10.9K
16:04 62.54 62.55 62.54 62.55 4.7K
16:05 62.54 62.55 62.54 62.54 6.5K
16:06 62.55 62.65 62.55 62.64 60.7K
16:07 62.63 62.63 62.62 62.63 2.7K
16:08 62.62 62.62 62.60 62.60 3.5K
16:09 62.61 62.62 62.61 62.62 3.5K
16:10 62.63 62.65 62.63 62.64 23.7K
16:11 62.65 62.65 62.64 62.65 4.1K
16:12 62.64 62.65 62.64 62.65 1.4K
16:13 62.64 62.64 62.64 62.64 5.7K
16:14 62.62 62.62 62.60 62.62 3.9K
16:15 62.61 62.61 62.60 62.61 6.8K
16:16 62.58 62.60 62.58 62.60 4.3K
16:17 62.59 62.64 62.59 62.64 16.9K
16:18 62.64 62.64 62.63 62.63 0.0K
16:19 62.64 62.64 62.64 62.64 3.1K
16:20 62.64 62.64 62.63 62.63 0.9K
16:21 62.63 62.64 62.63 62.64 1.5K
16:22 62.64 62.64 62.62 62.64 10.2K
16:23 62.65 62.70 62.65 62.70 35.3K
16:24 62.69 62.72 62.67 62.72 9.7K
16:25 62.72 62.72 62.71 62.72 0.2K
16:26 62.73 62.78 62.72 62.72 19.6K
16:27 62.76 62.76 62.70 62.70 1.9K
16:28 62.70 62.72 62.70 62.70 3.3K
16:29 62.70 62.71 62.70 62.71 0.1K
16:30 62.67 62.68 62.65 62.65 3.5K
16:31 62.65 62.65 62.64 62.64 3.6K
16:32 62.61 62.61 62.60 62.61 16.3K
16:33 62.61 62.62 62.61 62.62 62.5K
16:34 62.67 62.70 62.67 62.70 2.4K
16:35 62.69 62.69 62.65 62.65 1.8K
16:36 62.62 62.65 62.62 62.63 0.4K
16:37 62.61 62.62 62.60 62.62 6.5K
16:38 62.61 62.62 62.61 62.61 0.1K
16:39 62.62 62.63 62.62 62.63 0.9K
16:40 62.63 62.63 62.62 62.62 1.3K
16:41 62.63 62.63 62.62 62.62 0.1K
16:42 62.63 62.63 62.63 62.63 2.5K
16:43 62.63 62.63 62.62 62.62 5.6K
16:44 62.63 62.63 62.62 62.62 3.8K
16:45 62.62 62.65 62.62 62.65 6.6K
16:46 62.64 62.65 62.64 62.65 0.1K
16:47 62.63 62.65 62.63 62.65 1.8K
16:48 62.65 62.66 62.63 62.66 5.7K
16:49 62.66 62.66 62.64 62.65 0.9K
16:50 62.64 62.65 62.64 62.65 5.9K
16:51 62.65 62.65 62.63 62.63 1.9K
16:52 62.65 62.65 62.65 62.65 0.1K
16:53 62.65 62.65 62.65 62.65 2.0K
16:54 62.64 62.65 62.63 62.65 3.2K
16:55 62.66 62.66 62.65 62.65 2.2K
16:56 62.65 62.65 62.65 62.65 3.9K
16:57 62.66 62.70 62.66 62.70 7.3K
16:58 62.69 62.71 62.69 62.71 11.1K
16:59 62.78 62.78 62.76 62.76 57.0K
17:00 62.76 62.76 62.72 62.72 2.7K
17:01 62.74 62.79 62.74 62.79 2.0K
17:02 62.78 62.85 62.78 62.78 34.9K
17:03 62.78 62.80 62.78 62.80 1.9K
17:04 62.79 62.79 62.79 62.79 10.8K
17:05 62.77 62.77 62.76 62.76 0.2K
17:06 62.76 62.76 62.74 62.76 2.1K
17:07 62.75 62.77 62.75 62.75 21.8K
17:08 62.69 62.70 62.67 62.67 8.5K
17:09 62.69 62.71 62.65 62.71 44.5K
17:10 62.70 62.72 62.70 62.72 0.5K
17:11 62.74 62.74 62.73 62.73 2.2K
17:12 62.74 62.74 62.66 62.69 3.1K
17:13 62.69 62.69 62.66 62.66 1.8K
17:14 62.67 62.68 62.67 62.68 1.6K
17:15 62.69 62.69 62.68 62.69 2.5K
17:16 62.68 62.69 62.68 62.69 0.3K
17:17 62.68 62.69 62.64 62.64 3.8K
17:18 62.61 62.65 62.61 62.65 0.3K
17:19 62.61 62.66 62.61 62.64 0.3K
17:20 62.66 62.68 62.66 62.68 3.1K
17:21 62.69 62.69 62.68 62.68 0.3K
17:22 62.68 62.69 62.68 62.69 0.6K
17:23 62.69 62.69 62.67 62.67 3.3K
17:24 62.64 62.67 62.64 62.67 2.1K
17:25 62.68 62.68 62.67 62.67 2.1K
17:26 62.64 62.66 62.64 62.66 0.5K
17:27 62.65 62.67 62.65 62.66 0.3K
17:28 62.65 62.66 62.64 62.66 9.9K
17:29 62.63 62.63 62.61 62.62 3.0K
17:30 62.67 62.69 62.66 62.69 8.8K
17:31 62.69 62.69 62.68 62.68 0.1K
17:32 62.69 62.70 62.69 62.70 1.1K
17:33 62.70 62.70 62.70 62.70 0.1K
17:34 62.70 62.75 62.70 62.75 3.9K
17:35 62.75 62.75 62.74 62.74 8.2K
17:36 62.75 62.75 62.74 62.75 5.3K
17:37 62.75 62.75 62.74 62.74 53.1K
17:38 62.75 62.79 62.75 62.79 16.0K
17:39 62.78 62.78 62.74 62.75 6.9K
17:40 62.75 62.78 62.75 62.78 3.9K
17:41 62.74 62.79 62.74 62.79 9.8K
17:42 62.79 62.79 62.77 62.79 14.0K
17:43 62.79 62.80 62.79 62.80 21.1K
17:44 62.80 62.80 62.78 62.79 12.6K
17:45 62.79 62.79 62.74 62.76 2.4K
17:46 62.78 62.79 62.76 62.79 2.5K
17:47 62.80 62.80 62.79 62.80 30.6K
17:48 62.80 62.83 62.80 62.83 14.7K
17:49 62.83 62.83 62.82 62.82 10.4K
17:50 62.81 62.82 62.81 62.81 8.8K
17:51 62.82 62.82 62.79 62.79 8.5K
17:52 62.79 62.81 62.79 62.80 10.7K
17:53 62.81 62.83 62.81 62.83 6.3K
17:54 62.83 62.83 62.80 62.82 3.1K
17:55 62.81 62.82 62.81 62.82 71.2K
17:56 62.81 62.81 62.78 62.78 2.9K
17:57 62.78 62.81 62.78 62.80 1.5K
17:58 62.81 62.81 62.81 62.81 3.5K
17:59 62.81 62.81 62.79 62.79 9.0K
18:00 62.80 62.80 62.74 62.78 18.8K
18:01 62.75 62.79 62.75 62.79 2.8K
18:02 62.79 62.80 62.77 62.79 9.0K
18:03 62.79 62.81 62.79 62.81 9.2K
18:04 62.80 62.81 62.80 62.81 4.6K
18:05 62.79 62.82 62.79 62.82 2.3K
18:06 62.80 62.82 62.80 62.82 1.0K
18:07 62.81 62.85 62.81 62.85 25.9K
18:08 62.84 62.87 62.84 62.86 21.9K
18:09 62.84 62.84 62.84 62.84 1.3K
18:10 62.83 62.84 62.83 62.84 2.3K
18:11 62.84 62.84 62.79 62.79 11.1K
18:12 62.76 62.77 62.76 62.76 3.4K
18:13 62.76 62.77 62.76 62.77 2.4K
18:14 62.76 62.76 62.73 62.73 4.0K
18:15 62.74 62.74 62.73 62.74 0.6K
18:16 62.73 62.78 62.73 62.78 13.4K
18:17 62.71 62.75 62.71 62.74 44.2K
18:18 62.73 62.74 62.73 62.74 16.4K
18:19 62.70 62.74 62.70 62.74 23.5K
18:20 62.74 62.74 62.70 62.70 2.8K
18:21 62.71 62.73 62.71 62.73 2.5K
18:22 62.71 62.73 62.71 62.72 3.0K
18:23 62.73 62.76 62.73 62.76 10.2K
18:24 62.76 62.76 62.75 62.75 1.4K
18:25 62.76 62.83 62.76 62.78 19.7K
18:26 62.78 62.85 62.78 62.85 8.7K
18:27 62.84 62.85 62.84 62.84 19.3K
18:28 62.79 62.79 62.75 62.78 36.5K
18:29 62.79 62.79 62.78 62.79 11.0K
18:30 62.79 62.81 62.78 62.80 31.2K
18:31 62.82 62.86 62.82 62.83 7.2K
18:32 62.83 62.86 62.83 62.86 6.3K
18:33 62.86 62.87 62.86 62.87 7.2K
18:34 62.87 62.87 62.80 62.83 10.3K
18:35 62.79 62.84 62.79 62.84 19.2K
18:36 62.81 62.81 62.78 62.80 12.0K
18:37 62.83 62.87 62.83 62.84 11.1K
18:38 62.85 62.89 62.85 62.89 23.8K
18:39 62.91 62.92 62.86 62.86 51.0K
18:45 62.92 62.92 62.92 62.92 42.8K
18:46 62.92 62.92 62.92 62.92 0.8K
19:04 62.92 62.92 62.92 62.92 3.4K
19:05 62.84 62.92 62.84 62.89 21.9K
19:06 62.91 62.92 62.91 62.92 14.2K
19:07 62.86 62.91 62.86 62.91 17.8K
19:08 62.89 62.91 62.89 62.90 4.3K
19:09 62.90 62.90 62.83 62.83 10.7K
19:10 62.88 62.89 62.88 62.89 4.8K
19:11 62.89 62.89 62.88 62.88 4.6K
19:12 62.89 62.89 62.83 62.83 4.8K
19:13 62.84 62.88 62.83 62.87 5.1K
19:14 62.87 62.90 62.86 62.90 5.4K
19:15 62.90 62.90 62.85 62.85 7.7K
19:16 62.90 62.90 62.87 62.89 2.0K
19:17 62.89 62.91 62.89 62.91 2.6K
19:18 62.91 62.91 62.87 62.91 3.1K
19:19 62.90 62.90 62.90 62.90 2.4K
19:20 62.90 62.90 62.89 62.89 0.2K
19:21 62.88 62.92 62.86 62.92 8.8K
19:22 62.92 62.92 62.90 62.90 4.1K
19:23 62.89 62.92 62.89 62.89 2.5K
19:24 62.89 62.89 62.86 62.86 0.1K
19:25 62.86 62.90 62.86 62.90 5.0K
19:26 62.89 62.89 62.89 62.89 1.8K
19:27 62.89 62.89 62.85 62.85 2.2K
19:28 62.85 62.87 62.85 62.87 1.6K
19:29 62.89 62.89 62.89 62.89 0.8K
19:30 62.90 62.90 62.90 62.90 5.9K
19:31 62.88 62.90 62.88 62.90 2.7K
19:32 62.90 62.90 62.89 62.89 2.8K
19:33 62.89 62.91 62.89 62.90 9.3K
19:34 62.91 62.92 62.91 62.92 2.3K
19:35 62.91 62.91 62.88 62.89 2.1K
19:36 62.91 62.91 62.88 62.88 0.8K
19:37 62.87 62.90 62.87 62.90 2.9K
19:39 62.87 62.87 62.87 62.87 7.5K
19:41 62.88 62.88 62.88 62.88 6.0K
19:43 62.89 62.89 62.89 62.89 4.6K
19:44 62.89 62.89 62.89 62.89 21.4K
19:49 62.94 62.94 62.94 62.94 47.9K
19:50 62.95 62.95 62.95 62.95 0.7K
19:51 62.95 62.95 62.95 62.95 13.4K
19:53 62.97 62.97 62.97 62.97 5.9K
19:54 62.96 62.98 62.96 62.98 5.7K
19:55 62.99 63.00 62.99 63.00 103.9K
19:56 63.00 63.00 63.00 63.00 26.0K
19:57 62.95 62.96 62.95 62.95 17.2K
19:58 62.95 62.95 62.90 62.93 0.9K
19:59 62.89 62.93 62.89 62.89 6.3K
20:00 62.93 62.93 62.89 62.92 8.1K
20:01 62.89 62.92 62.89 62.89 2.2K
20:02 62.92 62.95 62.92 62.92 11.4K
20:03 62.92 62.96 62.92 62.92 12.4K
20:04 62.88 62.89 62.85 62.89 12.7K
20:05 62.89 62.96 62.89 62.96 4.4K
20:06 62.97 62.97 62.91 62.93 12.3K
20:07 62.90 62.90 62.90 62.90 1.3K
20:08 62.90 62.90 62.89 62.90 0.8K
20:09 62.93 62.93 62.90 62.90 7.0K
20:10 62.89 62.90 62.89 62.90 0.1K
20:11 62.90 62.90 62.88 62.90 1.2K
20:12 62.90 62.90 62.87 62.87 2.1K
20:13 62.87 62.90 62.87 62.90 1.4K
20:14 62.90 62.90 62.90 62.90 0.6K
20:15 62.88 62.91 62.87 62.87 13.8K
20:16 62.92 62.92 62.89 62.92 1.3K
20:17 62.92 62.92 62.89 62.89 2.1K
20:18 62.89 62.92 62.89 62.92 1.2K
20:19 62.89 62.92 62.89 62.92 1.3K
20:20 62.92 62.92 62.92 62.92 1.2K
20:21 62.92 62.96 62.92 62.96 8.8K
20:22 62.97 62.97 62.92 62.92 5.4K
20:23 62.93 62.96 62.93 62.93 0.2K
20:24 62.93 62.95 62.93 62.95 0.3K
20:25 62.93 62.93 62.93 62.93 1.1K
20:26 62.95 62.96 62.95 62.96 4.6K
20:27 62.96 62.97 62.95 62.97 2.5K
20:28 62.97 63.00 62.96 62.99 70.1K
20:29 62.99 62.99 62.99 62.99 2.6K
20:30 63.00 63.04 62.99 63.02 108.4K
20:31 63.02 63.05 63.02 63.05 0.5K
20:32 63.04 63.04 63.01 63.01 0.9K
20:33 63.00 63.00 63.00 63.00 0.0K
20:34 63.03 63.03 63.00 63.02 3.6K
20:35 63.05 63.05 63.03 63.05 10.0K
20:36 63.05 63.05 63.02 63.05 2.5K
20:37 63.02 63.02 62.96 62.99 26.4K
20:38 62.99 62.99 62.97 62.99 1.1K
20:39 62.95 62.99 62.95 62.99 0.2K
20:40 62.96 62.96 62.95 62.95 1.1K
20:41 62.96 62.99 62.96 62.99 0.1K
20:42 63.00 63.00 62.93 63.00 94.0K
20:43 63.00 63.00 62.99 62.99 1.3K
20:44 62.99 62.99 62.99 62.99 0.2K
20:45 62.99 62.99 62.97 62.98 0.9K
20:46 62.99 63.06 62.99 63.06 7.5K
20:47 63.05 63.10 63.05 63.10 39.8K
20:48 63.13 63.14 63.13 63.13 45.4K
20:49 63.14 63.14 63.13 63.14 25.8K
20:50 63.13 63.14 63.13 63.13 24.9K
20:51 63.12 63.13 63.10 63.10 4.0K
20:52 63.10 63.13 63.10 63.13 3.0K
20:53 63.14 63.14 63.14 63.14 44.5K
20:54 63.15 63.15 63.14 63.14 52.1K
20:55 63.11 63.11 63.10 63.11 27.1K
20:56 63.11 63.12 63.11 63.12 2.9K
20:57 63.11 63.11 63.10 63.11 14.9K
20:58 63.10 63.11 63.10 63.11 2.5K
20:59 63.10 63.11 63.10 63.10 10.5K
21:00 63.12 63.14 63.12 63.14 13.4K
21:01 63.15 63.15 63.14 63.15 17.2K
21:02 63.16 63.19 63.16 63.19 36.1K
21:03 63.20 63.20 63.19 63.19 43.6K
21:04 63.19 63.19 63.18 63.18 9.0K
21:05 63.17 63.17 63.13 63.13 4.1K
21:06 63.15 63.15 63.04 63.04 25.4K
21:07 63.06 63.07 63.06 63.07 11.1K
21:08 63.07 63.08 63.07 63.08 4.8K
21:09 63.07 63.07 63.06 63.06 5.9K
21:10 63.07 63.10 63.07 63.10 7.5K
21:11 63.09 63.10 63.08 63.08 6.2K
21:12 63.04 63.06 63.04 63.06 15.0K
21:13 63.06 63.08 63.04 63.04 10.6K
21:14 63.07 63.07 63.04 63.04 7.7K
21:15 63.06 63.06 63.02 63.02 24.2K
21:16 63.02 63.02 63.01 63.01 7.0K
21:17 63.02 63.05 63.02 63.03 9.6K
21:18 63.05 63.05 63.04 63.05 1.8K
21:19 63.05 63.10 63.05 63.10 5.2K
21:20 63.14 63.15 63.11 63.11 5.7K
21:21 63.11 63.14 63.11 63.14 1.0K
21:22 63.15 63.26 63.15 63.20 175.8K
21:23 63.25 63.25 63.23 63.24 10.4K
21:24 63.23 63.29 63.23 63.26 35.6K
21:25 63.23 63.24 63.21 63.22 14.1K
21:26 63.22 63.23 63.22 63.23 15.5K
21:27 63.22 63.23 63.20 63.20 2.5K
21:28 63.19 63.20 63.17 63.19 8.1K
21:29 63.19 63.19 63.16 63.19 0.2K
21:30 63.20 63.20 63.19 63.19 2.2K
21:31 63.19 63.19 63.17 63.18 3.6K
21:32 63.18 63.19 63.17 63.18 0.9K
21:33 63.18 63.18 63.18 63.18 2.1K
21:34 63.22 63.24 63.22 63.24 9.0K
21:35 63.26 63.27 63.26 63.27 20.6K
21:36 63.27 63.32 63.27 63.32 27.1K
21:37 63.31 63.38 63.31 63.38 31.3K
21:38 63.37 63.40 63.34 63.40 34.1K
21:39 63.40 63.40 63.35 63.35 13.4K
21:40 63.34 63.36 63.33 63.33 10.0K
21:41 63.33 63.33 63.33 63.33 13.9K
21:42 63.35 63.39 63.35 63.37 9.4K
21:43 63.35 63.35 63.30 63.30 14.0K
21:44 63.30 63.30 63.26 63.28 2.6K
21:45 63.27 63.27 63.27 63.27 1.3K
21:46 63.29 63.29 63.18 63.23 70.0K
21:47 63.24 63.24 63.20 63.20 7.1K
21:48 63.20 63.20 63.16 63.16 9.5K
21:49 63.17 63.18 63.17 63.18 7.7K
21:50 63.20 63.21 63.20 63.20 0.7K
21:51 63.21 63.22 63.20 63.22 1.5K
21:52 63.20 63.23 63.20 63.22 2.5K
21:53 63.22 63.22 63.18 63.18 6.8K
21:54 63.20 63.22 63.18 63.22 0.2K
21:55 63.22 63.22 63.22 63.22 3.4K
21:56 63.26 63.26 63.22 63.25 10.2K
21:57 63.22 63.28 63.22 63.28 17.4K
21:58 63.27 63.27 63.27 63.27 0.3K
21:59 63.21 63.21 63.21 63.21 2.0K
22:00 63.24 63.24 63.19 63.19 2.1K
22:01 63.18 63.22 63.18 63.22 2.6K
22:02 63.19 63.19 63.19 63.19 1.0K
22:03 63.18 63.18 63.18 63.18 5.5K
22:04 63.21 63.21 63.18 63.18 5.8K
22:05 63.14 63.14 63.14 63.14 4.1K
22:06 63.13 63.15 63.12 63.12 11.7K
22:07 63.12 63.12 63.10 63.10 7.4K
22:08 63.10 63.12 63.10 63.11 12.4K
22:09 63.09 63.10 63.09 63.09 1.4K
22:10 63.09 63.14 63.09 63.14 5.7K
22:11 63.13 63.13 63.13 63.13 1.0K
22:12 63.15 63.15 63.15 63.15 1.1K
22:13 63.15 63.15 63.13 63.13 0.4K
22:14 63.13 63.13 63.11 63.11 0.1K
22:15 63.13 63.13 63.13 63.13 0.2K
22:16 63.12 63.12 63.12 63.12 2.1K
22:17 63.12 63.13 63.11 63.13 3.1K
22:18 63.14 63.15 63.12 63.13 10.6K
22:19 63.15 63.15 63.13 63.13 1.1K
22:20 63.15 63.17 63.15 63.17 14.3K
22:21 63.19 63.19 63.19 63.19 5.2K
22:22 63.20 63.22 63.20 63.20 2.4K
22:23 63.20 63.22 63.20 63.22 1.3K
22:24 63.22 63.22 63.22 63.22 3.5K
22:25 63.23 63.23 63.22 63.22 2.4K
22:26 63.22 63.22 63.20 63.20 6.0K
22:27 63.20 63.21 63.20 63.20 3.9K
22:28 63.16 63.18 63.16 63.18 0.5K
22:29 63.20 63.20 63.18 63.18 0.4K
22:30 63.20 63.20 63.18 63.20 0.1K
22:31 63.20 63.20 63.20 63.20 6.4K
22:32 63.20 63.20 63.19 63.19 0.4K
22:33 63.18 63.18 63.14 63.14 19.9K
22:34 63.10 63.10 63.06 63.06 38.8K
22:35 63.06 63.07 63.05 63.05 13.1K
22:36 63.05 63.06 63.05 63.06 0.5K
22:37 63.05 63.05 63.03 63.04 16.9K
22:38 63.05 63.06 63.03 63.06 13.8K
22:39 63.06 63.06 63.06 63.06 4.6K
22:40 63.06 63.07 63.06 63.07 16.2K
22:41 63.07 63.07 63.07 63.07 3.0K
22:42 63.07 63.07 63.07 63.07 1.5K
22:43 63.07 63.07 63.06 63.06 2.2K
22:44 63.07 63.07 63.06 63.06 0.8K
22:45 63.06 63.06 63.05 63.06 1.0K
22:46 63.07 63.07 63.07 63.07 1.7K
22:47 63.07 63.07 63.06 63.06 3.0K
22:48 63.06 63.07 63.06 63.07 5.1K
22:49 63.08 63.08 63.08 63.08 3.1K
22:50 63.08 63.10 63.08 63.10 14.8K
22:51 63.11 63.11 63.07 63.07 58.3K
22:52 63.13 63.13 63.10 63.10 21.7K
22:53 63.17 63.17 63.16 63.17 49.0K
22:54 63.18 63.19 63.18 63.19 2.1K
22:55 63.20 63.25 63.20 63.23 8.3K
22:56 63.23 63.28 63.23 63.25 11.4K
22:57 63.42 63.99 63.42 63.99 1,716.8K
22:58 64.10 64.34 64.10 64.34 1,004.0K
22:59 63.97 63.97 63.91 63.91 488.3K
23:00 63.86 63.86 63.56 63.56 392.7K
23:01 63.66 63.74 63.66 63.69 236.0K
23:02 63.66 63.66 63.57 63.66 28.4K
23:03 63.66 63.67 63.65 63.65 11.9K
23:04 63.76 63.76 63.74 63.74 63.7K
23:05 63.77 63.77 63.73 63.76 93.3K
23:06 63.78 63.83 63.78 63.80 49.2K
23:07 63.78 63.79 63.78 63.79 8.9K
23:08 63.83 63.83 63.74 63.74 53.4K
23:09 63.74 63.80 63.73 63.75 68.4K
23:10 63.80 63.83 63.80 63.83 25.0K
23:11 63.88 63.99 63.88 63.92 236.9K
23:12 63.91 63.99 63.91 63.99 111.4K
23:13 63.95 63.95 63.91 63.91 25.2K
23:14 63.94 63.95 63.93 63.95 64.5K
23:15 63.93 64.11 63.93 64.11 125.5K
23:16 64.19 64.19 64.15 64.15 122.7K
23:17 64.19 64.19 64.16 64.18 82.3K
23:18 64.15 64.32 64.15 64.32 182.3K
23:19 64.38 64.44 64.36 64.36 348.9K
23:20 64.36 64.55 64.35 64.55 330.4K
23:21 64.53 64.53 64.35 64.35 160.0K
23:22 64.32 64.32 64.28 64.28 121.7K
23:23 64.26 64.38 64.26 64.38 56.2K
23:24 64.37 64.46 64.37 64.45 139.8K
23:25 64.46 64.68 64.46 64.68 300.1K
23:26 64.73 64.87 64.73 64.87 323.2K
23:27 64.83 64.98 64.83 64.98 225.8K
23:28 64.97 64.97 64.93 64.93 74.2K
23:29 64.97 64.97 64.82 64.88 103.2K
23:30 64.84 64.84 64.75 64.75 36.9K
23:31 64.75 64.75 64.74 64.75 61.2K
23:32 64.65 64.68 64.57 64.68 248.5K
23:33 64.73 64.73 64.61 64.70 47.5K
23:34 64.72 64.72 64.54 64.54 55.7K
23:35 64.58 64.58 64.47 64.47 53.0K
23:36 64.43 64.60 64.43 64.59 54.8K
23:37 64.51 64.55 64.51 64.55 14.5K
23:38 64.54 64.54 64.51 64.51 12.8K
23:39 64.50 64.52 64.43 64.52 150.0K
23:40 64.54 64.63 64.54 64.63 168.8K
23:41 64.59 64.59 64.51 64.59 88.2K
23:42 64.58 64.58 64.50 64.50 111.8K
23:43 64.47 64.47 64.34 64.34 90.8K
23:44 64.40 64.40 64.15 64.26 114.2K
23:45 64.20 64.30 64.20 64.28 80.9K
23:46 64.30 64.45 64.30 64.45 59.0K
23:47 64.49 64.49 64.46 64.47 28.1K
23:48 64.55 64.57 64.54 64.57 61.6K
23:49 64.64 64.77 64.64 64.77 260.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available