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 64.82 64.82 64.82 64.82 22.1K
07:00 64.79 64.79 64.65 64.65 73.3K
07:01 64.62 64.62 64.62 64.62 14.1K
07:02 64.62 64.62 64.39 64.39 193.4K
07:03 64.47 64.62 64.47 64.58 224.2K
07:04 64.61 64.61 64.27 64.27 119.4K
07:05 64.24 64.24 64.20 64.20 135.1K
07:06 64.29 64.31 64.22 64.31 61.6K
07:07 64.31 64.50 64.31 64.41 33.9K
07:08 64.48 64.60 64.48 64.58 89.5K
07:09 64.58 64.65 64.55 64.65 130.5K
07:10 64.64 64.65 64.60 64.60 105.7K
07:11 64.56 64.57 64.43 64.43 99.6K
07:12 64.45 64.57 64.45 64.45 30.0K
07:13 64.53 64.53 64.35 64.36 93.3K
07:14 64.40 64.40 64.31 64.36 29.9K
07:15 64.23 64.29 64.23 64.24 65.9K
07:16 64.26 64.26 64.18 64.19 109.7K
07:17 64.20 64.20 64.15 64.15 13.5K
07:18 64.15 64.17 64.12 64.17 34.4K
07:19 64.15 64.21 64.15 64.20 10.2K
07:20 64.23 64.23 64.21 64.22 30.4K
07:21 64.23 64.23 64.22 64.23 13.0K
07:22 64.23 64.23 64.22 64.23 2.6K
07:23 64.22 64.23 64.22 64.23 20.7K
07:24 64.23 64.23 64.22 64.22 8.4K
07:25 64.23 64.27 64.23 64.27 25.0K
07:26 64.28 64.34 64.28 64.34 6.2K
07:27 64.33 64.35 64.29 64.35 12.1K
07:28 64.30 64.30 64.27 64.27 0.2K
07:29 64.30 64.30 64.30 64.30 5.2K
07:30 64.31 64.32 64.26 64.26 15.0K
07:31 64.29 64.29 64.25 64.25 10.1K
07:32 64.25 64.27 64.22 64.26 16.3K
07:33 64.27 64.29 64.25 64.27 4.6K
07:34 64.30 64.30 64.23 64.23 137.8K
07:35 64.23 64.30 64.23 64.29 11.8K
07:36 64.29 64.30 64.26 64.30 9.9K
07:37 64.30 64.30 64.30 64.30 5.7K
07:38 64.28 64.31 64.28 64.31 9.4K
07:39 64.33 64.33 64.30 64.32 1.2K
07:40 64.32 64.38 64.32 64.38 6.1K
07:41 64.44 64.47 64.44 64.44 28.3K
07:42 64.36 64.42 64.36 64.42 2.2K
07:43 64.43 64.43 64.39 64.43 1.6K
07:44 64.40 64.43 64.36 64.36 7.3K
07:45 64.36 64.46 64.36 64.45 14.7K
07:46 64.42 64.45 64.42 64.45 0.5K
07:47 64.45 64.45 64.42 64.42 1.1K
07:48 64.42 64.45 64.42 64.45 2.7K
07:49 64.42 64.45 64.42 64.43 4.8K
07:50 64.43 64.45 64.43 64.43 0.3K
07:51 64.45 64.45 64.42 64.42 7.0K
07:52 64.40 64.40 64.31 64.31 39.0K
07:53 64.36 64.36 64.32 64.32 1.9K
07:54 64.36 64.36 64.36 64.36 2.5K
07:55 64.33 64.35 64.33 64.35 0.1K
07:56 64.32 64.33 64.32 64.32 0.7K
07:57 64.33 64.33 64.30 64.30 2.1K
07:58 64.30 64.30 64.24 64.29 5.3K
07:59 64.29 64.29 64.24 64.28 6.2K
08:00 64.28 64.30 64.25 64.30 8.3K
08:01 64.30 64.33 64.26 64.27 2.8K
08:02 64.33 64.33 64.33 64.33 1.6K
08:03 64.33 64.33 64.28 64.28 8.6K
08:04 64.30 64.32 64.26 64.26 8.7K
08:05 64.31 64.31 64.21 64.23 80.1K
08:06 64.23 64.23 64.18 64.23 2.0K
08:07 64.20 64.23 64.20 64.20 0.0K
08:08 64.21 64.23 64.20 64.20 4.4K
08:09 64.20 64.20 64.18 64.20 11.6K
08:10 64.17 64.17 64.15 64.16 8.4K
08:11 64.20 64.20 64.14 64.14 18.0K
08:12 64.22 64.26 64.20 64.25 27.6K
08:13 64.25 64.26 64.21 64.21 6.1K
08:14 64.26 64.28 64.25 64.26 1.7K
08:15 64.27 64.30 64.27 64.29 13.4K
08:16 64.30 64.32 64.30 64.32 3.7K
08:17 64.30 64.36 64.30 64.36 13.9K
08:18 64.37 64.38 64.36 64.38 6.6K
08:19 64.36 64.40 64.36 64.37 8.1K
08:20 64.38 64.38 64.36 64.37 11.0K
08:21 64.38 64.44 64.38 64.44 23.0K
08:22 64.44 64.49 64.44 64.48 90.7K
08:23 64.46 64.47 64.46 64.47 30.2K
08:24 64.48 64.48 64.47 64.48 29.6K
08:25 64.48 64.50 64.48 64.50 71.0K
08:26 64.50 64.50 64.49 64.49 32.7K
08:27 64.49 64.55 64.49 64.55 127.1K
08:28 64.55 64.61 64.55 64.61 17.8K
08:29 64.61 64.61 64.57 64.60 11.9K
08:30 64.60 64.60 64.59 64.59 6.2K
08:31 64.60 64.61 64.60 64.60 15.7K
08:32 64.61 64.61 64.61 64.61 31.6K
08:33 64.61 64.62 64.61 64.61 4.7K
08:34 64.58 64.58 64.50 64.51 44.3K
08:35 64.54 64.54 64.45 64.45 117.9K
08:36 64.47 64.52 64.47 64.52 3.7K
08:37 64.53 64.53 64.50 64.52 3.7K
08:38 64.50 64.50 64.46 64.46 12.4K
08:39 64.48 64.48 64.46 64.46 76.1K
08:40 64.46 64.52 64.46 64.48 10.5K
08:41 64.50 64.54 64.48 64.54 10.7K
08:42 64.55 64.58 64.48 64.48 25.8K
08:43 64.48 64.52 64.48 64.50 8.2K
08:44 64.49 64.52 64.49 64.52 2.5K
08:45 64.55 64.55 64.50 64.50 3.9K
08:46 64.53 64.53 64.51 64.53 5.3K
08:47 64.53 64.56 64.53 64.56 3.4K
08:48 64.59 64.62 64.59 64.62 10.7K
08:49 64.62 64.67 64.62 64.67 27.6K
08:50 64.66 64.68 64.66 64.67 11.4K
08:51 64.67 64.70 64.67 64.70 17.0K
08:52 64.68 64.70 64.67 64.68 4.5K
08:53 64.65 64.65 64.64 64.64 18.6K
08:54 64.62 64.62 64.60 64.62 12.2K
08:55 64.63 64.70 64.63 64.70 24.5K
08:56 64.69 64.70 64.65 64.70 30.5K
08:57 64.70 64.73 64.70 64.73 7.6K
08:58 64.73 64.80 64.73 64.80 147.0K
08:59 64.80 64.80 64.77 64.79 17.6K
09:00 64.78 64.78 64.76 64.76 24.1K
09:01 64.74 64.79 64.74 64.76 60.2K
09:02 64.75 64.82 64.74 64.80 210.3K
09:03 64.79 64.82 64.79 64.79 15.5K
09:04 64.81 64.83 64.80 64.83 35.8K
09:05 64.80 64.83 64.77 64.77 38.8K
09:06 64.82 64.82 64.78 64.82 22.0K
09:07 64.83 64.89 64.83 64.85 143.2K
09:08 64.81 64.86 64.81 64.86 9.1K
09:09 64.86 64.89 64.85 64.89 20.0K
09:10 64.88 64.90 64.88 64.90 44.3K
09:11 64.92 64.97 64.92 64.97 108.1K
09:12 64.98 65.00 64.98 65.00 174.6K
09:13 65.03 65.13 65.03 65.11 283.6K
09:14 65.12 65.20 65.12 65.19 75.7K
09:15 65.24 65.24 65.24 65.24 27.4K
09:16 65.33 65.38 65.23 65.23 189.7K
09:17 65.21 65.28 65.21 65.25 55.5K
09:18 65.26 65.29 65.23 65.29 69.1K
09:19 65.24 65.24 65.20 65.22 66.6K
09:20 65.21 65.27 65.21 65.25 14.8K
09:21 65.22 65.22 65.19 65.19 46.6K
09:22 65.14 65.15 65.08 65.10 25.0K
09:23 65.08 65.14 65.04 65.14 86.4K
09:24 65.12 65.13 65.11 65.11 6.5K
09:25 65.13 65.14 65.12 65.14 7.3K
09:26 65.14 65.14 65.10 65.10 16.1K
09:27 65.10 65.15 65.10 65.15 49.9K
09:28 65.20 65.21 65.17 65.21 20.8K
09:29 65.21 65.21 65.14 65.20 24.9K
09:31 65.20 65.20 65.16 65.20 37.0K
09:32 65.19 65.20 65.19 65.20 6.7K
09:33 65.19 65.20 65.11 65.15 34.5K
09:34 65.15 65.21 65.14 65.15 44.3K
09:35 65.16 65.16 65.14 65.14 6.6K
09:36 65.16 65.16 65.02 65.02 98.0K
09:37 65.03 65.08 65.03 65.04 5.8K
09:38 65.05 65.08 65.04 65.08 33.1K
09:39 65.08 65.10 65.08 65.10 13.5K
09:40 65.14 65.14 65.00 65.05 95.4K
09:41 65.02 65.06 65.02 65.05 7.1K
09:42 65.01 65.01 64.91 64.91 56.3K
09:43 64.89 64.92 64.87 64.92 51.5K
09:44 64.93 65.00 64.93 65.00 39.5K
09:45 65.00 65.00 64.92 64.98 6.3K
09:46 65.00 65.09 64.99 65.09 109.1K
09:47 65.13 65.21 65.13 65.21 44.8K
09:48 65.21 65.26 65.21 65.25 92.1K
09:49 65.26 65.34 65.26 65.33 47.7K
09:50 65.34 65.37 65.34 65.37 99.4K
09:51 65.25 65.37 65.25 65.35 77.5K
09:52 65.36 65.36 65.34 65.35 33.1K
09:53 65.35 65.35 65.34 65.35 35.7K
09:54 65.35 65.38 65.35 65.38 68.2K
09:55 65.38 65.38 65.34 65.37 55.4K
09:56 65.40 65.40 65.35 65.39 143.4K
09:57 65.46 65.46 65.35 65.35 75.3K
09:58 65.33 65.40 65.27 65.37 58.4K
09:59 65.31 65.35 65.30 65.30 83.7K
10:00 65.29 65.29 64.99 64.99 374.8K
10:01 64.96 64.96 64.80 64.80 127.2K
10:02 64.88 65.07 64.88 65.05 120.8K
10:03 65.07 65.21 65.05 65.21 180.9K
10:04 65.10 65.11 65.08 65.10 94.3K
10:05 65.07 65.18 65.07 65.17 118.7K
10:06 65.18 65.18 65.01 65.01 274.0K
10:07 65.03 65.14 65.02 65.10 163.9K
10:08 65.12 65.21 65.12 65.21 68.2K
10:09 65.19 65.19 65.10 65.11 32.4K
10:10 65.13 65.26 65.13 65.26 42.4K
10:11 65.24 65.31 65.24 65.29 81.6K
10:12 65.33 65.33 65.28 65.30 82.1K
10:13 65.34 65.39 65.34 65.38 61.8K
10:14 65.39 65.44 65.35 65.36 88.4K
10:15 65.37 65.45 65.36 65.45 43.1K
10:16 65.41 65.45 65.39 65.39 125.6K
10:17 65.38 65.39 65.34 65.37 39.3K
10:18 65.35 65.36 65.25 65.25 63.5K
10:19 65.23 65.25 65.22 65.22 12.1K
10:20 65.28 65.28 65.15 65.15 194.3K
10:21 65.12 65.13 65.03 65.05 113.2K
10:22 65.08 65.10 64.90 64.90 163.7K
10:23 64.90 64.97 64.88 64.97 151.1K
10:24 64.97 65.08 64.97 65.08 86.5K
10:25 65.05 65.05 64.91 64.91 144.7K
10:26 64.86 64.93 64.85 64.93 71.4K
10:27 64.90 64.90 64.82 64.82 43.5K
10:28 64.83 64.90 64.82 64.82 151.7K
10:29 64.87 64.89 64.83 64.89 22.6K
10:30 64.86 64.88 64.86 64.88 53.7K
10:31 64.89 64.89 64.88 64.88 47.6K
10:32 64.88 64.95 64.88 64.95 227.5K
10:33 64.95 65.00 64.93 64.99 219.9K
10:34 65.04 65.08 65.04 65.08 135.3K
10:35 65.05 65.08 65.05 65.07 128.9K
10:36 65.07 65.10 65.07 65.07 6.1K
10:37 65.07 65.07 65.06 65.06 118.7K
10:38 65.05 65.06 65.01 65.01 31.6K
10:39 65.01 65.05 65.01 65.03 57.0K
10:40 65.05 65.05 65.04 65.04 28.2K
10:41 65.04 65.05 65.04 65.05 32.9K
10:42 65.07 65.08 65.04 65.08 39.0K
10:43 65.09 65.14 65.09 65.14 70.3K
10:44 65.14 65.14 65.09 65.09 42.2K
10:45 65.10 65.15 65.04 65.15 34.0K
10:46 65.16 65.18 65.16 65.18 21.5K
10:47 65.17 65.17 65.15 65.17 51.7K
10:48 65.17 65.17 65.06 65.06 66.7K
10:49 65.10 65.15 65.09 65.15 74.9K
10:50 65.16 65.19 65.15 65.18 33.4K
10:51 65.15 65.18 65.15 65.16 11.8K
10:52 65.16 65.19 65.16 65.18 12.6K
10:53 65.18 65.18 65.10 65.10 113.1K
10:54 65.14 65.16 65.14 65.15 5.5K
10:55 65.16 65.18 65.14 65.18 16.6K
10:56 65.18 65.19 65.16 65.19 53.1K
10:57 65.14 65.17 65.13 65.13 30.8K
10:58 65.15 65.15 65.14 65.14 10.3K
10:59 65.14 65.14 65.10 65.12 41.1K
11:00 65.11 65.15 65.08 65.08 25.1K
11:01 65.08 65.12 65.08 65.10 95.3K
11:02 65.10 65.10 65.09 65.10 39.2K
11:03 65.15 65.17 65.14 65.16 248.9K
11:04 65.17 65.17 65.17 65.17 29.9K
11:05 65.17 65.20 65.17 65.19 48.1K
11:06 65.16 65.16 65.15 65.15 37.4K
11:07 65.15 65.16 65.15 65.16 3.5K
11:08 65.16 65.16 65.11 65.11 61.1K
11:09 65.08 65.08 65.02 65.02 108.4K
11:10 65.02 65.02 65.02 65.02 115.6K
11:11 65.02 65.02 64.94 64.96 93.0K
11:12 64.95 64.96 64.95 64.95 19.8K
11:13 64.92 64.92 64.90 64.92 40.6K
11:14 64.93 64.93 64.75 64.78 123.8K
11:15 64.85 64.85 64.81 64.83 69.0K
11:16 64.85 64.85 64.83 64.83 119.0K
11:17 64.84 64.84 64.64 64.64 109.6K
11:18 64.73 64.73 64.67 64.69 143.4K
11:19 64.68 64.76 64.68 64.72 74.8K
11:20 64.72 64.72 64.67 64.67 14.1K
11:21 64.71 64.78 64.71 64.78 33.0K
11:22 64.77 64.78 64.75 64.76 24.4K
11:23 64.75 64.75 64.68 64.68 26.9K
11:24 64.69 64.74 64.69 64.71 29.9K
11:25 64.71 64.71 64.70 64.71 13.7K
11:26 64.69 64.71 64.68 64.71 12.6K
11:27 64.71 64.71 64.65 64.68 27.1K
11:28 64.68 64.69 64.65 64.69 11.7K
11:29 64.68 64.71 64.68 64.71 26.2K
11:30 64.70 64.71 64.62 64.65 111.5K
11:31 64.64 64.67 64.64 64.64 29.4K
11:32 64.60 64.61 64.56 64.61 37.4K
11:33 64.61 64.61 64.56 64.57 25.8K
11:34 64.56 64.56 64.42 64.42 258.7K
11:35 64.41 64.45 64.40 64.45 103.5K
11:36 64.45 64.49 64.40 64.44 69.2K
11:37 64.45 64.45 64.41 64.41 38.9K
11:38 64.42 64.49 64.42 64.48 26.1K
11:39 64.48 64.66 64.48 64.66 73.9K
11:40 64.66 64.75 64.66 64.67 89.7K
11:41 64.67 64.73 64.62 64.72 34.5K
11:42 64.71 64.71 64.67 64.69 7.6K
11:43 64.67 64.67 64.64 64.64 10.2K
11:44 64.61 64.62 64.61 64.62 2.7K
11:45 64.61 64.62 64.60 64.62 73.6K
11:46 64.67 64.67 64.63 64.63 28.1K
11:47 64.63 64.63 64.55 64.56 13.8K
11:48 64.52 64.52 64.49 64.49 9.2K
11:49 64.44 64.46 64.39 64.39 107.1K
11:50 64.41 64.42 64.36 64.36 45.6K
11:51 64.30 64.31 64.29 64.29 146.0K
11:52 64.28 64.34 64.28 64.34 36.5K
11:53 64.36 64.48 64.36 64.48 91.2K
11:54 64.45 64.46 64.42 64.46 9.8K
11:55 64.48 64.53 64.48 64.50 42.1K
11:56 64.49 64.51 64.49 64.50 17.0K
11:57 64.48 64.50 64.43 64.44 37.0K
11:58 64.46 64.47 64.37 64.37 8.6K
11:59 64.39 64.39 64.28 64.30 49.2K
12:00 64.30 64.36 64.30 64.34 54.9K
12:01 64.33 64.35 64.29 64.32 30.7K
12:02 64.29 64.36 64.29 64.36 31.5K
12:03 64.36 64.36 64.27 64.27 103.1K
12:04 64.36 64.36 64.23 64.23 47.2K
12:05 64.21 64.21 64.13 64.14 269.9K
12:06 64.14 64.18 64.13 64.18 67.5K
12:07 64.21 64.21 64.20 64.21 66.0K
12:08 64.21 64.25 64.21 64.25 5.7K
12:09 64.25 64.29 64.24 64.29 20.7K
12:10 64.30 64.32 64.23 64.32 49.8K
12:11 64.32 64.35 64.28 64.35 43.5K
12:12 64.33 64.36 64.33 64.36 14.1K
12:13 64.37 64.40 64.37 64.39 21.8K
12:14 64.38 64.38 64.31 64.31 46.9K
12:15 64.34 64.43 64.34 64.43 15.6K
12:16 64.46 64.52 64.46 64.50 76.9K
12:17 64.48 64.48 64.41 64.46 11.5K
12:18 64.45 64.45 64.44 64.44 24.9K
12:19 64.37 64.46 64.37 64.45 68.9K
12:20 64.43 64.51 64.43 64.47 21.5K
12:21 64.45 64.45 64.34 64.34 6.7K
12:22 64.38 64.38 64.35 64.35 23.1K
12:23 64.34 64.35 64.34 64.35 14.6K
12:24 64.35 64.40 64.35 64.37 19.0K
12:25 64.37 64.45 64.37 64.40 14.7K
12:26 64.40 64.40 64.39 64.40 2.9K
12:27 64.39 64.40 64.38 64.39 32.3K
12:28 64.34 64.34 64.28 64.30 50.3K
12:29 64.30 64.30 64.29 64.29 17.0K
12:30 64.28 64.28 64.26 64.26 10.5K
12:31 64.28 64.33 64.28 64.33 6.9K
12:32 64.28 64.31 64.27 64.27 10.4K
12:33 64.25 64.26 64.24 64.26 135.4K
12:34 64.25 64.25 64.24 64.24 2.4K
12:35 64.25 64.35 64.24 64.33 50.9K
12:36 64.35 64.35 64.32 64.35 7.7K
12:37 64.40 64.40 64.38 64.38 23.1K
12:38 64.40 64.40 64.39 64.39 6.1K
12:39 64.35 64.36 64.28 64.28 28.4K
12:40 64.39 64.39 64.26 64.28 56.6K
12:41 64.30 64.30 64.25 64.25 55.1K
12:42 64.25 64.25 64.23 64.25 14.4K
12:43 64.24 64.25 64.24 64.25 16.8K
12:44 64.25 64.29 64.25 64.28 39.2K
12:45 64.28 64.28 64.27 64.28 7.9K
12:46 64.27 64.28 64.27 64.28 7.3K
12:47 64.28 64.29 64.28 64.29 15.5K
12:48 64.29 64.29 64.27 64.28 10.2K
12:49 64.29 64.29 64.28 64.28 12.8K
12:50 64.29 64.29 64.28 64.28 21.2K
12:51 64.29 64.30 64.29 64.29 9.3K
12:52 64.29 64.35 64.29 64.35 39.6K
12:53 64.35 64.37 64.35 64.37 2.6K
12:54 64.38 64.38 64.37 64.37 11.4K
12:55 64.38 64.44 64.38 64.44 32.5K
12:56 64.43 64.47 64.40 64.47 11.5K
12:57 64.46 64.50 64.43 64.43 85.6K
12:58 64.43 64.46 64.43 64.43 10.4K
12:59 64.44 64.47 64.42 64.45 11.3K
13:00 64.47 64.50 64.47 64.48 32.9K
13:01 64.48 64.49 64.48 64.49 3.5K
13:02 64.50 64.50 64.48 64.50 100.3K
13:03 64.50 64.52 64.50 64.50 29.0K
13:04 64.52 64.52 64.51 64.52 13.1K
13:05 64.52 64.55 64.52 64.54 13.6K
13:06 64.53 64.54 64.50 64.51 6.0K
13:07 64.52 64.52 64.50 64.50 10.0K
13:08 64.43 64.44 64.39 64.39 48.6K
13:09 64.36 64.40 64.36 64.38 18.9K
13:10 64.39 64.40 64.39 64.40 83.6K
13:11 64.40 64.40 64.39 64.39 50.2K
13:12 64.40 64.40 64.40 64.40 36.8K
13:13 64.39 64.40 64.28 64.34 181.4K
13:14 64.35 64.35 64.31 64.31 4.0K
13:15 64.31 64.31 64.24 64.24 11.1K
13:16 64.30 64.31 64.22 64.31 91.7K
13:17 64.25 64.29 64.22 64.23 52.8K
13:18 64.26 64.27 64.26 64.27 7.2K
13:19 64.27 64.31 64.24 64.30 72.0K
13:20 64.30 64.31 64.30 64.30 32.4K
13:21 64.31 64.31 64.30 64.31 59.0K
13:22 64.30 64.31 64.30 64.30 14.1K
13:23 64.30 64.32 64.30 64.32 27.8K
13:24 64.32 64.32 64.30 64.30 20.7K
13:25 64.31 64.31 64.30 64.31 4.5K
13:26 64.30 64.31 64.30 64.31 23.5K
13:27 64.30 64.31 64.30 64.30 7.5K
13:28 64.30 64.33 64.30 64.32 121.8K
13:29 64.31 64.35 64.31 64.35 4.4K
13:30 64.34 64.38 64.34 64.36 3.3K
13:31 64.36 64.39 64.36 64.37 2.8K
13:32 64.36 64.37 64.36 64.37 0.6K
13:33 64.35 64.37 64.35 64.37 10.5K
13:34 64.36 64.37 64.31 64.31 3.8K
13:35 64.32 64.32 64.30 64.30 3.1K
13:36 64.31 64.32 64.30 64.31 1.7K
13:37 64.31 64.33 64.31 64.33 6.1K
13:38 64.33 64.34 64.33 64.34 7.9K
13:39 64.34 64.35 64.33 64.35 1.3K
13:40 64.35 64.35 64.32 64.33 9.1K
13:41 64.32 64.32 64.31 64.31 9.6K
13:42 64.30 64.31 64.30 64.30 30.8K
13:43 64.37 64.40 64.36 64.40 61.6K
13:44 64.39 64.39 64.34 64.37 30.0K
13:45 64.36 64.37 64.34 64.36 1.2K
13:46 64.36 64.36 64.34 64.34 10.7K
13:47 64.34 64.34 64.30 64.32 54.3K
13:48 64.30 64.32 64.30 64.32 13.9K
13:49 64.35 64.37 64.32 64.37 18.1K
13:50 64.35 64.35 64.35 64.35 7.5K
13:51 64.35 64.35 64.35 64.35 4.8K
13:52 64.37 64.39 64.37 64.37 2.5K
13:53 64.39 64.39 64.37 64.37 4.8K
13:54 64.36 64.39 64.36 64.39 0.9K
13:55 64.36 64.39 64.36 64.38 4.7K
13:56 64.39 64.40 64.37 64.37 39.4K
13:57 64.36 64.37 64.36 64.36 0.2K
13:58 64.36 64.36 64.35 64.36 2.2K
13:59 64.36 64.37 64.36 64.37 1.1K
14:00 64.37 64.37 64.31 64.32 4.7K
14:01 64.33 64.34 64.31 64.31 6.1K
14:02 64.30 64.33 64.30 64.33 21.4K
14:03 64.34 64.34 64.31 64.32 0.3K
14:04 64.31 64.31 64.30 64.30 8.2K
14:05 64.32 64.39 64.32 64.38 46.0K
14:06 64.39 64.39 64.30 64.31 32.4K
14:07 64.35 64.39 64.34 64.39 24.6K
14:08 64.39 64.39 64.35 64.39 6.3K
14:09 64.39 64.40 64.39 64.40 119.9K
14:10 64.40 64.40 64.40 64.40 17.1K
14:11 64.40 64.40 64.40 64.40 82.9K
14:12 64.40 64.50 64.40 64.50 30.4K
14:13 64.58 64.67 64.58 64.67 155.9K
14:14 64.70 64.74 64.70 64.74 109.4K
14:15 64.66 64.71 64.58 64.58 22.8K
14:16 64.58 64.58 64.52 64.56 19.4K
14:17 64.54 64.57 64.54 64.57 2.4K
14:18 64.57 64.59 64.56 64.59 6.1K
14:19 64.58 64.66 64.58 64.66 32.5K
14:20 64.66 64.66 64.64 64.64 21.9K
14:21 64.65 64.65 64.61 64.64 6.6K
14:22 64.61 64.68 64.58 64.58 28.8K
14:23 64.61 64.68 64.61 64.68 1.7K
14:24 64.68 64.68 64.65 64.65 6.2K
14:25 64.65 64.67 64.65 64.67 48.4K
14:26 64.67 64.67 64.57 64.62 19.5K
14:27 64.57 64.65 64.57 64.62 25.3K
14:28 64.65 64.65 64.60 64.60 2.2K
14:29 64.59 64.64 64.59 64.61 9.1K
14:30 64.62 64.62 64.57 64.62 8.0K
14:31 64.63 64.63 64.60 64.63 12.9K
14:32 64.63 64.63 64.62 64.63 8.9K
14:33 64.62 64.65 64.62 64.65 52.2K
14:34 64.59 64.63 64.59 64.59 1.0K
14:35 64.60 64.60 64.53 64.53 18.0K
14:36 64.55 64.56 64.44 64.44 251.9K
14:37 64.43 64.43 64.41 64.41 12.3K
14:38 64.40 64.43 64.40 64.43 11.3K
14:39 64.39 64.42 64.39 64.41 9.6K
14:40 64.45 64.51 64.45 64.51 26.0K
14:41 64.50 64.51 64.47 64.47 23.0K
14:42 64.46 64.47 64.40 64.40 24.3K
14:43 64.36 64.41 64.36 64.41 28.5K
14:44 64.43 64.47 64.42 64.42 9.9K
14:45 64.45 64.53 64.45 64.45 21.5K
14:46 64.49 64.49 64.46 64.47 74.4K
14:47 64.43 64.46 64.43 64.43 5.1K
14:48 64.42 64.49 64.42 64.46 8.5K
14:49 64.45 64.47 64.41 64.41 5.9K
14:50 64.43 64.46 64.42 64.46 8.1K
14:51 64.46 64.47 64.44 64.46 4.1K
14:52 64.46 64.46 64.43 64.43 1.5K
14:53 64.43 64.47 64.43 64.47 4.3K
14:54 64.42 64.47 64.42 64.47 8.8K
14:55 64.47 64.47 64.43 64.47 7.9K
14:56 64.46 64.47 64.44 64.44 6.1K
14:57 64.48 64.55 64.48 64.55 125.6K
14:58 64.50 64.63 64.50 64.63 29.2K
14:59 64.61 64.61 64.52 64.58 34.0K
15:00 64.39 64.40 64.38 64.39 154.5K
15:01 64.40 64.40 64.39 64.40 59.1K
15:02 64.37 64.40 64.37 64.40 166.3K
15:03 64.40 64.40 64.39 64.39 120.1K
15:04 64.39 64.40 64.39 64.40 82.2K
15:05 64.40 64.40 64.39 64.39 35.0K
15:06 64.40 64.40 64.38 64.39 33.9K
15:07 64.38 64.39 64.38 64.39 32.4K
15:08 64.39 64.40 64.39 64.40 59.5K
15:09 64.47 64.55 64.47 64.55 177.8K
15:10 64.53 64.58 64.52 64.55 17.0K
15:11 64.52 64.54 64.49 64.52 51.6K
15:12 64.52 64.52 64.46 64.49 30.0K
15:13 64.48 64.52 64.48 64.51 21.7K
15:14 64.52 64.52 64.46 64.46 10.0K
15:15 64.46 64.50 64.46 64.46 71.1K
15:16 64.50 64.54 64.50 64.54 62.5K
15:17 64.51 64.51 64.41 64.41 14.9K
15:18 64.40 64.46 64.40 64.40 83.9K
15:19 64.39 64.46 64.39 64.46 29.9K
15:20 64.47 64.51 64.47 64.47 3.2K
15:21 64.46 64.46 64.42 64.42 10.6K
15:22 64.43 64.45 64.41 64.41 34.1K
15:23 64.39 64.41 64.38 64.38 8.8K
15:24 64.35 64.38 64.35 64.38 5.7K
15:25 64.36 64.38 64.36 64.36 2.6K
15:26 64.37 64.37 64.36 64.36 0.8K
15:27 64.36 64.37 64.36 64.37 2.2K
15:28 64.34 64.35 64.32 64.33 15.9K
15:29 64.37 64.37 64.32 64.32 4.7K
15:30 64.32 64.32 64.30 64.30 18.1K
15:31 64.30 64.32 64.30 64.32 6.5K
15:32 64.30 64.31 64.30 64.31 5.9K
15:33 64.31 64.31 64.30 64.30 109.4K
15:34 64.30 64.32 64.30 64.32 84.2K
15:35 64.32 64.32 64.24 64.24 189.0K
15:36 64.25 64.29 64.25 64.29 8.9K
15:37 64.30 64.30 64.26 64.29 15.6K
15:38 64.24 64.24 64.21 64.21 39.7K
15:39 64.24 64.24 64.20 64.21 36.3K
15:40 64.22 64.22 64.20 64.22 6.3K
15:41 64.20 64.27 64.20 64.27 20.4K
15:42 64.25 64.27 64.23 64.23 5.4K
15:43 64.26 64.26 64.22 64.25 10.1K
15:44 64.25 64.29 64.25 64.25 10.8K
15:45 64.25 64.25 64.21 64.21 4.3K
15:46 64.21 64.22 64.20 64.20 49.4K
15:47 64.20 64.22 64.20 64.22 423.9K
15:48 64.22 64.22 64.20 64.20 8.8K
15:49 64.14 64.15 64.10 64.10 214.6K
15:50 64.15 64.20 64.15 64.20 30.3K
15:51 64.20 64.20 64.15 64.15 22.5K
15:52 64.15 64.17 64.13 64.15 7.3K
15:53 64.15 64.15 63.91 63.93 385.3K
15:54 63.90 63.91 63.85 63.91 103.8K
15:55 63.89 63.93 63.86 63.91 60.5K
15:56 63.88 63.94 63.88 63.94 67.9K
15:57 63.94 63.95 63.88 63.95 54.4K
15:58 63.95 63.98 63.95 63.98 31.2K
15:59 63.98 63.99 63.95 63.97 17.3K
16:00 63.97 64.00 63.95 63.98 50.6K
16:01 64.07 64.08 64.06 64.07 45.1K
16:02 64.03 64.08 64.03 64.08 12.9K
16:03 64.09 64.23 64.09 64.17 90.7K
16:04 64.19 64.19 64.14 64.14 1.8K
16:05 64.14 64.19 64.10 64.13 21.1K
16:06 64.13 64.15 64.06 64.15 12.2K
16:07 64.11 64.11 64.07 64.08 25.1K
16:08 64.08 64.09 64.07 64.07 2.2K
16:09 64.09 64.09 64.08 64.08 3.1K
16:10 64.08 64.08 64.07 64.07 13.1K
16:11 64.07 64.08 64.06 64.08 21.2K
16:12 64.08 64.08 64.06 64.07 7.2K
16:13 64.07 64.08 64.03 64.07 24.8K
16:14 64.04 64.08 64.04 64.07 5.0K
16:15 64.06 64.08 64.06 64.08 25.3K
16:16 64.09 64.10 64.08 64.08 1.9K
16:17 64.07 64.10 64.07 64.08 8.4K
16:18 64.10 64.10 64.10 64.10 1.0K
16:19 64.10 64.10 64.10 64.10 3.8K
16:20 64.10 64.10 64.10 64.10 14.0K
16:21 64.10 64.10 63.99 63.99 93.6K
16:22 63.99 64.02 63.99 64.02 5.9K
16:23 63.96 63.96 63.95 63.96 16.0K
16:24 63.91 63.96 63.90 63.95 37.4K
16:25 63.97 63.98 63.96 63.96 2.6K
16:26 63.97 63.97 63.89 63.89 17.0K
16:27 63.78 63.78 63.68 63.69 357.5K
16:28 63.70 63.70 63.38 63.42 466.7K
16:29 63.46 63.48 63.46 63.48 111.7K
16:30 63.49 63.53 63.49 63.53 136.0K
16:31 63.47 63.57 63.47 63.57 229.6K
16:32 63.67 63.67 63.64 63.64 58.9K
16:33 63.66 63.68 63.66 63.68 35.0K
16:34 63.67 63.67 63.65 63.65 89.6K
16:35 63.65 63.65 63.60 63.60 27.7K
16:36 63.61 63.61 63.60 63.61 8.6K
16:37 63.61 63.61 63.60 63.61 4.9K
16:38 63.60 63.64 63.59 63.59 32.5K
16:39 63.57 63.57 63.57 63.57 12.4K
16:40 63.47 63.47 63.47 63.47 57.6K
16:41 63.43 63.43 63.41 63.42 98.2K
16:42 63.41 63.47 63.39 63.47 46.6K
16:43 63.48 63.48 63.47 63.47 16.5K
16:44 63.47 63.48 63.47 63.47 11.1K
16:45 63.47 63.51 63.45 63.50 84.0K
16:46 63.51 63.55 63.51 63.55 45.4K
16:47 63.55 63.60 63.55 63.60 19.4K
16:48 63.56 63.63 63.56 63.62 47.6K
16:49 63.62 63.63 63.58 63.61 17.7K
16:50 63.59 63.60 63.59 63.60 9.5K
16:51 63.59 63.60 63.58 63.58 15.9K
16:52 63.56 63.58 63.55 63.57 8.5K
16:53 63.57 63.64 63.57 63.62 10.3K
16:54 63.62 63.65 63.62 63.64 10.0K
16:55 63.60 63.63 63.59 63.59 63.9K
16:56 63.57 63.59 63.55 63.55 8.2K
16:57 63.55 63.57 63.51 63.56 61.9K
16:58 63.57 63.57 63.55 63.56 2.9K
16:59 63.56 63.57 63.56 63.57 4.4K
17:00 63.57 63.58 63.56 63.58 2.3K
17:01 63.58 63.58 63.58 63.58 6.4K
17:02 63.58 63.58 63.58 63.58 11.4K
17:03 63.57 63.57 63.56 63.57 9.0K
17:04 63.57 63.64 63.56 63.62 21.8K
17:05 63.62 63.62 63.61 63.61 17.4K
17:06 63.60 63.61 63.60 63.60 16.1K
17:07 63.61 63.61 63.60 63.60 5.7K
17:08 63.61 63.61 63.60 63.60 5.0K
17:09 63.61 63.61 63.61 63.61 13.6K
17:10 63.60 63.61 63.60 63.61 9.9K
17:11 63.60 63.61 63.60 63.61 8.9K
17:12 63.61 63.62 63.60 63.62 19.6K
17:13 63.62 63.62 63.56 63.58 31.6K
17:14 63.56 63.60 63.56 63.60 6.6K
17:15 63.62 63.62 63.62 63.62 15.2K
17:16 63.61 63.66 63.61 63.66 49.2K
17:17 63.66 63.66 63.65 63.66 20.6K
17:18 63.66 63.66 63.62 63.63 11.4K
17:19 63.60 63.66 63.60 63.63 22.8K
17:20 63.62 63.63 63.61 63.61 4.0K
17:21 63.61 63.72 63.56 63.72 111.3K
17:22 63.57 63.59 63.56 63.56 35.4K
17:23 63.56 63.58 63.56 63.58 61.4K
17:24 63.59 63.60 63.58 63.60 41.7K
17:25 63.58 63.67 63.58 63.67 40.8K
17:26 63.62 63.66 63.61 63.64 4.0K
17:27 63.62 63.64 63.62 63.64 1.0K
17:28 63.63 63.63 63.61 63.62 27.0K
17:29 63.62 63.67 63.60 63.67 23.9K
17:30 63.61 63.61 63.60 63.60 24.9K
17:31 63.61 63.61 63.60 63.60 10.0K
17:32 63.61 63.62 63.60 63.62 3.7K
17:33 63.62 63.62 63.61 63.62 13.4K
17:34 63.63 63.63 63.62 63.63 2.4K
17:35 63.64 63.71 63.64 63.70 18.4K
17:36 63.73 63.73 63.70 63.70 53.5K
17:37 63.66 63.68 63.66 63.68 15.0K
17:38 63.66 63.73 63.66 63.73 21.2K
17:39 63.73 63.73 63.72 63.73 32.2K
17:40 63.73 63.73 63.70 63.70 13.5K
17:41 63.70 63.71 63.70 63.70 6.2K
17:42 63.70 63.70 63.68 63.68 16.0K
17:43 63.65 63.67 63.65 63.67 72.0K
17:44 63.67 63.67 63.63 63.63 18.4K
17:45 63.64 63.64 63.63 63.64 15.4K
17:46 63.63 63.64 63.63 63.63 12.4K
17:47 63.63 63.63 63.62 63.63 7.4K
17:48 63.64 63.66 63.63 63.66 22.4K
17:49 63.67 63.70 63.67 63.69 42.1K
17:50 63.68 63.70 63.60 63.70 63.5K
17:51 63.64 63.64 63.60 63.61 12.9K
17:52 63.61 63.62 63.60 63.62 21.4K
17:53 63.62 63.62 63.60 63.60 11.6K
17:54 63.58 63.61 63.58 63.61 32.9K
17:55 63.60 63.60 63.60 63.60 6.6K
17:56 63.58 63.58 63.56 63.57 36.1K
17:57 63.56 63.57 63.56 63.57 12.6K
17:58 63.57 63.57 63.56 63.57 8.8K
17:59 63.56 63.58 63.56 63.58 29.0K
18:00 63.57 63.58 63.57 63.58 15.7K
18:01 63.58 63.60 63.56 63.56 65.8K
18:02 63.57 63.57 63.55 63.56 11.0K
18:03 63.54 63.56 63.54 63.56 28.0K
18:04 63.54 63.54 63.50 63.51 145.5K
18:05 63.51 63.51 63.50 63.50 12.1K
18:06 63.50 63.50 63.50 63.50 75.2K
18:07 63.52 63.52 63.50 63.50 49.8K
18:08 63.50 63.52 63.50 63.50 79.2K
18:09 63.52 63.52 63.50 63.50 52.8K
18:10 63.50 63.51 63.50 63.50 20.0K
18:11 63.50 63.51 63.50 63.50 39.4K
18:12 63.53 63.53 63.50 63.50 70.8K
18:13 63.50 63.51 63.50 63.51 36.6K
18:14 63.51 63.52 63.51 63.52 31.5K
18:15 63.52 63.52 63.50 63.52 22.0K
18:16 63.58 63.58 63.53 63.53 18.9K
18:17 63.53 63.57 63.51 63.51 22.0K
18:18 63.50 63.54 63.50 63.53 5.6K
18:19 63.53 63.56 63.53 63.55 23.9K
18:20 63.57 63.58 63.51 63.58 38.4K
18:21 63.56 63.56 63.50 63.50 14.7K
18:22 63.50 63.50 63.50 63.50 92.1K
18:23 63.50 63.51 63.46 63.46 113.1K
18:24 63.47 63.47 63.45 63.45 63.5K
18:25 63.45 63.46 63.45 63.46 19.0K
18:26 63.32 63.33 63.32 63.32 156.2K
18:27 63.36 63.36 63.19 63.24 245.0K
18:28 63.19 63.24 63.17 63.17 56.6K
18:29 63.20 63.20 63.13 63.13 186.8K
18:30 63.13 63.17 63.13 63.16 109.3K
18:31 63.10 63.12 63.06 63.06 98.8K
18:32 63.10 63.19 63.08 63.19 47.1K
18:33 63.20 63.20 63.19 63.19 25.8K
18:34 63.15 63.25 63.15 63.25 59.8K
18:35 63.24 63.27 63.22 63.26 17.2K
18:36 63.26 63.27 63.18 63.24 19.4K
18:37 63.19 63.19 63.01 63.01 367.2K
18:38 63.01 63.01 62.88 62.90 261.6K
18:39 62.96 63.01 62.92 63.00 98.0K
18:45 63.00 63.00 63.00 63.00 48.5K
18:46 63.00 63.00 63.00 63.00 0.2K
18:47 63.00 63.00 63.00 63.00 3.4K
18:48 63.00 63.00 63.00 63.00 0.2K
18:49 63.00 63.00 63.00 63.00 1.3K
19:04 63.00 63.00 63.00 63.00 74.1K
19:05 62.99 63.00 62.95 62.95 29.0K
19:06 62.94 62.96 62.93 62.95 22.7K
19:07 63.00 63.00 62.95 62.95 49.8K
19:08 62.95 63.03 62.95 62.97 32.7K
19:09 62.98 63.04 62.96 63.01 76.9K
19:10 62.94 63.06 62.94 63.05 23.8K
19:11 63.00 63.05 63.00 63.05 71.9K
19:12 63.05 63.10 63.05 63.08 38.4K
19:13 63.09 63.13 63.09 63.12 15.3K
19:14 63.11 63.13 63.10 63.12 8.7K
19:15 63.11 63.15 63.11 63.15 6.0K
19:16 63.17 63.21 63.17 63.20 41.9K
19:17 63.19 63.19 63.16 63.19 54.8K
19:18 63.20 63.28 63.20 63.26 121.9K
19:19 63.21 63.21 63.15 63.15 41.1K
19:20 63.11 63.21 63.11 63.18 66.1K
19:21 63.18 63.23 63.16 63.22 3.0K
19:22 63.25 63.27 63.22 63.26 12.2K
19:23 63.23 63.28 63.22 63.27 4.1K
19:24 63.28 63.28 63.24 63.27 1.7K
19:25 63.27 63.27 63.27 63.27 2.9K
19:26 63.28 63.28 63.25 63.28 11.2K
19:27 63.27 63.27 63.24 63.26 30.9K
19:28 63.26 63.26 63.24 63.24 7.8K
19:29 63.25 63.25 63.22 63.22 3.6K
19:30 63.22 63.22 63.17 63.17 10.9K
19:31 63.16 63.16 63.11 63.13 3.5K
19:32 63.13 63.16 63.13 63.14 8.8K
19:33 63.18 63.18 63.17 63.18 13.9K
19:34 63.14 63.16 63.14 63.15 14.9K
19:35 63.18 63.22 63.18 63.20 3.8K
19:36 63.20 63.20 63.15 63.18 8.2K
19:37 63.19 63.20 63.16 63.18 8.9K
19:38 63.19 63.20 63.15 63.20 2.4K
19:39 63.22 63.22 63.22 63.22 0.1K
19:41 63.15 63.15 63.15 63.15 44.1K
19:44 63.10 63.10 63.10 63.10 32.2K
19:46 63.02 63.04 63.02 63.04 118.7K
19:48 63.09 63.09 63.09 63.09 16.6K
19:49 63.10 63.10 63.10 63.10 14.3K
19:50 63.12 63.12 63.12 63.12 4.5K
19:52 63.12 63.12 63.12 63.12 8.7K
19:53 63.10 63.10 63.10 63.10 26.1K
19:54 63.16 63.17 63.16 63.16 11.2K
19:57 63.19 63.22 63.19 63.21 18.3K
19:58 63.22 63.22 63.20 63.21 10.9K
19:59 63.20 63.22 63.19 63.22 3.3K
20:00 63.20 63.20 63.09 63.13 22.1K
20:01 63.14 63.17 63.12 63.14 3.4K
20:02 63.14 63.15 63.14 63.15 5.3K
20:03 63.12 63.19 63.12 63.19 11.4K
20:04 63.15 63.17 63.12 63.12 3.1K
20:05 63.12 63.16 63.12 63.16 2.7K
20:06 63.17 63.18 63.16 63.16 19.4K
20:07 63.16 63.16 63.16 63.16 2.0K
20:08 63.12 63.15 63.12 63.15 20.7K
20:09 63.14 63.16 63.11 63.16 15.3K
20:10 63.11 63.16 63.11 63.16 0.5K
20:11 63.17 63.17 63.14 63.17 0.9K
20:12 63.17 63.17 63.14 63.17 1.7K
20:13 63.15 63.20 63.15 63.19 12.6K
20:14 63.20 63.20 63.17 63.17 2.8K
20:15 63.19 63.20 63.17 63.17 1.7K
20:16 63.19 63.19 63.19 63.19 4.0K
20:17 63.19 63.19 63.19 63.19 0.5K
20:18 63.19 63.19 63.18 63.19 1.2K
20:19 63.18 63.19 63.18 63.19 2.6K
20:20 63.19 63.19 63.18 63.19 6.0K
20:21 63.17 63.20 63.17 63.20 6.1K
20:22 63.19 63.19 63.19 63.19 5.0K
20:23 63.18 63.19 63.18 63.19 4.9K
20:24 63.20 63.20 63.17 63.18 11.7K
20:25 63.18 63.18 63.17 63.18 1.4K
20:26 63.18 63.18 63.18 63.18 1.6K
20:27 63.18 63.18 63.17 63.18 2.9K
20:28 63.18 63.18 63.18 63.18 3.0K
20:29 63.16 63.18 63.16 63.16 3.3K
20:30 63.16 63.18 63.16 63.18 11.3K
20:31 63.18 63.18 63.17 63.17 4.0K
20:32 63.18 63.20 63.18 63.20 5.2K
20:33 63.20 63.20 63.20 63.20 8.6K
20:34 63.19 63.20 63.19 63.20 2.7K
20:35 63.20 63.20 63.20 63.20 4.1K
20:36 63.20 63.20 63.20 63.20 1.5K
20:37 63.20 63.20 63.20 63.20 6.6K
20:38 63.20 63.20 63.19 63.19 36.8K
20:39 63.20 63.20 63.20 63.20 1.0K
20:40 63.20 63.20 63.20 63.20 2.3K
20:41 63.20 63.20 63.19 63.20 9.7K
20:42 63.20 63.20 63.19 63.20 20.2K
20:43 63.20 63.20 63.19 63.19 8.0K
20:44 63.19 63.19 63.18 63.19 3.9K
20:45 63.19 63.20 63.19 63.20 3.5K
20:46 63.18 63.20 63.18 63.20 8.3K
20:47 63.20 63.20 63.18 63.20 2.3K
20:48 63.20 63.20 63.18 63.18 4.2K
20:49 63.18 63.20 63.17 63.20 12.2K
20:50 63.20 63.20 63.19 63.20 2.7K
20:51 63.20 63.20 63.18 63.20 1.4K
20:52 63.17 63.20 63.17 63.20 6.4K
20:53 63.20 63.20 63.17 63.18 10.6K
20:54 63.20 63.20 63.18 63.20 11.9K
20:55 63.20 63.20 63.20 63.20 2.5K
20:56 63.20 63.20 63.18 63.20 22.2K
20:57 63.20 63.20 63.20 63.20 3.5K
20:58 63.20 63.20 63.20 63.20 3.0K
20:59 63.15 63.19 63.15 63.16 11.8K
21:00 63.16 63.20 63.16 63.17 8.0K
21:01 63.17 63.20 63.17 63.20 8.3K
21:02 63.19 63.20 63.19 63.20 8.2K
21:03 63.20 63.20 63.20 63.20 24.6K
21:04 63.19 63.20 63.19 63.20 2.6K
21:05 63.20 63.20 63.20 63.20 3.5K
21:06 63.20 63.41 63.20 63.41 191.0K
21:07 63.46 63.46 63.43 63.44 66.1K
21:08 63.45 63.45 63.43 63.44 26.2K
21:09 63.44 63.44 63.42 63.44 12.3K
21:10 63.44 63.45 63.43 63.43 16.7K
21:11 63.45 63.45 63.43 63.43 1.3K
21:12 63.44 63.45 63.43 63.44 4.4K
21:13 63.45 63.45 63.45 63.45 17.1K
21:14 63.45 63.45 63.41 63.44 4.6K
21:15 63.44 63.45 63.40 63.45 13.2K
21:16 63.44 63.45 63.44 63.44 2.5K
21:17 63.44 63.44 63.40 63.40 1.1K
21:18 63.44 63.44 63.40 63.43 1.8K
21:19 63.40 63.43 63.40 63.40 1.5K
21:20 63.43 63.43 63.40 63.42 2.4K
21:21 63.42 63.42 63.42 63.42 0.6K
21:22 63.42 63.44 63.42 63.44 3.2K
21:23 63.42 63.44 63.40 63.43 5.1K
21:24 63.44 63.45 63.44 63.45 8.9K
21:25 63.45 63.45 63.41 63.43 0.4K
21:26 63.44 63.45 63.44 63.45 10.2K
21:27 63.43 63.45 63.43 63.43 1.2K
21:28 63.45 63.45 63.43 63.43 0.2K
21:29 63.45 63.45 63.43 63.43 4.3K
21:30 63.45 63.45 63.43 63.43 2.5K
21:31 63.45 63.45 63.45 63.45 1.1K
21:32 63.45 63.45 63.42 63.42 3.8K
21:33 63.44 63.45 63.44 63.44 1.4K
21:34 63.44 63.44 63.43 63.43 4.0K
21:35 63.44 63.45 63.44 63.45 3.6K
21:36 63.44 63.45 63.44 63.45 6.5K
21:37 63.45 63.45 63.43 63.44 1.4K
21:38 63.44 63.45 63.43 63.45 11.7K
21:39 63.45 63.45 63.44 63.44 8.0K
21:40 63.47 63.48 63.45 63.48 10.5K
21:41 63.48 63.48 63.45 63.45 5.8K
21:42 63.48 63.51 63.48 63.51 28.8K
21:43 63.51 63.59 63.51 63.59 45.7K
21:44 63.59 63.66 63.59 63.66 72.5K
21:45 63.66 63.68 63.66 63.66 4.6K
21:46 63.68 63.68 63.63 63.63 56.1K
21:47 63.61 63.63 63.61 63.63 0.3K
21:48 63.60 63.61 63.60 63.61 3.0K
21:49 63.62 63.66 63.62 63.62 1.7K
21:50 63.62 63.62 63.61 63.61 4.2K
21:51 63.61 63.61 63.60 63.61 1.5K
21:52 63.61 63.61 63.56 63.56 17.2K
21:53 63.56 63.59 63.54 63.57 5.8K
21:54 63.55 63.55 63.53 63.53 0.6K
21:55 63.53 63.54 63.52 63.54 9.1K
21:56 63.49 63.57 63.49 63.57 8.7K
21:57 63.55 63.57 63.54 63.57 12.4K
21:58 63.56 63.60 63.56 63.60 6.9K
21:59 63.57 63.60 63.57 63.60 0.6K
22:00 63.57 63.60 63.57 63.60 1.3K
22:01 63.60 63.64 63.58 63.64 12.0K
22:02 63.65 63.67 63.64 63.67 5.5K
22:03 63.68 63.69 63.67 63.69 0.6K
22:04 63.69 63.69 63.67 63.69 27.7K
22:05 63.70 63.70 63.70 63.70 5.2K
22:06 63.69 63.73 63.69 63.73 10.2K
22:07 63.72 63.74 63.72 63.74 23.9K
22:08 63.74 63.74 63.73 63.73 5.9K
22:09 63.74 63.79 63.73 63.78 27.5K
22:10 63.78 63.80 63.78 63.80 5.2K
22:11 63.82 63.85 63.82 63.85 39.9K
22:12 63.85 63.85 63.84 63.85 13.1K
22:13 63.84 63.85 63.84 63.84 13.7K
22:14 63.82 63.82 63.82 63.82 15.4K
22:15 63.82 63.82 63.78 63.79 33.7K
22:16 63.79 63.79 63.78 63.78 15.0K
22:17 63.79 63.79 63.75 63.77 3.8K
22:18 63.75 63.75 63.70 63.70 46.9K
22:19 63.70 63.78 63.70 63.78 27.0K
22:20 63.75 63.83 63.75 63.81 43.9K
22:21 63.82 63.82 63.81 63.81 1.4K
22:22 63.77 63.81 63.77 63.81 3.2K
22:23 63.80 63.80 63.77 63.77 1.7K
22:24 63.76 63.77 63.76 63.76 2.6K
22:25 63.80 63.80 63.76 63.79 1.6K
22:26 63.80 63.81 63.80 63.81 8.7K
22:27 63.80 63.80 63.77 63.79 4.4K
22:28 63.77 63.80 63.77 63.80 7.0K
22:29 63.81 63.81 63.80 63.80 2.9K
22:30 63.80 63.82 63.80 63.82 15.6K
22:31 63.80 63.82 63.80 63.82 4.4K
22:32 63.82 63.82 63.82 63.82 2.4K
22:33 63.81 63.83 63.81 63.83 7.3K
22:34 63.83 63.83 63.82 63.83 1.3K
22:35 63.83 63.83 63.82 63.83 5.7K
22:36 63.83 63.83 63.83 63.83 2.1K
22:37 63.83 63.83 63.82 63.83 12.6K
22:38 63.83 63.83 63.82 63.83 0.5K
22:39 63.83 63.83 63.82 63.82 13.1K
22:40 63.81 63.81 63.81 63.81 0.1K
22:41 63.81 63.82 63.81 63.82 8.7K
22:42 63.82 63.82 63.82 63.82 2.0K
22:43 63.80 63.82 63.80 63.82 19.4K
22:44 63.82 63.83 63.82 63.82 2.2K
22:45 63.82 63.82 63.80 63.80 2.2K
22:46 63.82 63.82 63.81 63.82 5.3K
22:47 63.81 63.82 63.81 63.82 2.7K
22:48 63.80 63.80 63.80 63.80 2.6K
22:49 63.82 63.82 63.80 63.80 1.7K
22:50 63.81 63.81 63.81 63.81 16.0K
22:51 63.82 63.83 63.82 63.83 1.3K
22:52 63.82 63.83 63.82 63.83 3.6K
22:53 63.83 63.83 63.82 63.83 1.3K
22:54 63.83 63.83 63.81 63.83 7.9K
22:55 63.83 63.83 63.81 63.83 14.1K
22:56 63.83 63.83 63.83 63.83 0.0K
22:57 63.83 63.83 63.80 63.82 7.3K
22:58 63.82 63.82 63.80 63.80 0.9K
22:59 63.82 63.83 63.82 63.83 9.4K
23:00 63.81 63.83 63.81 63.81 5.8K
23:01 63.82 63.83 63.82 63.83 1.3K
23:02 63.83 63.83 63.82 63.83 4.0K
23:03 63.82 63.83 63.81 63.83 13.4K
23:04 63.81 63.82 63.77 63.77 17.5K
23:05 63.76 63.78 63.76 63.76 9.7K
23:06 63.79 63.79 63.68 63.68 54.8K
23:07 63.73 63.73 63.69 63.73 0.2K
23:08 63.68 63.68 63.64 63.64 54.0K
23:09 63.66 63.67 63.61 63.64 6.1K
23:10 63.64 63.68 63.63 63.68 3.0K
23:11 63.67 63.71 63.67 63.71 5.7K
23:12 63.69 63.70 63.67 63.70 4.3K
23:13 63.67 63.67 63.61 63.61 12.7K
23:14 63.64 63.64 63.63 63.64 8.3K
23:15 63.64 63.64 63.63 63.64 4.0K
23:16 63.67 63.72 63.65 63.72 9.8K
23:17 63.71 63.73 63.68 63.73 10.2K
23:18 63.70 63.71 63.68 63.71 1.7K
23:19 63.73 63.73 63.70 63.70 5.1K
23:20 63.69 63.71 63.69 63.70 1.4K
23:21 63.71 63.71 63.71 63.71 0.1K
23:22 63.71 63.71 63.69 63.69 4.3K
23:23 63.70 63.70 63.69 63.69 6.6K
23:24 63.70 63.70 63.70 63.70 2.5K
23:25 63.70 63.70 63.69 63.69 34.5K
23:26 63.70 63.71 63.69 63.71 2.1K
23:27 63.70 63.70 63.63 63.63 4.6K
23:28 63.62 63.66 63.62 63.64 11.3K
23:29 63.64 63.64 63.59 63.59 34.6K
23:30 63.60 63.60 63.55 63.56 20.4K
23:31 63.56 63.56 63.51 63.51 18.6K
23:32 63.51 63.53 63.51 63.53 8.7K
23:33 63.51 63.52 63.51 63.52 2.3K
23:34 63.52 63.52 63.51 63.52 1.9K
23:35 63.51 63.51 63.51 63.51 3.1K
23:36 63.51 63.52 63.51 63.52 0.4K
23:37 63.54 63.54 63.54 63.54 0.2K
23:38 63.54 63.54 63.54 63.54 0.1K
23:39 63.53 63.53 63.53 63.53 0.1K
23:40 63.54 63.60 63.54 63.60 2.3K
23:41 63.59 63.60 63.55 63.55 6.1K
23:42 63.58 63.58 63.58 63.58 0.8K
23:43 63.58 63.58 63.55 63.58 4.0K
23:44 63.56 63.56 63.53 63.55 4.8K
23:45 63.55 63.55 63.53 63.53 1.9K
23:46 63.55 63.56 63.51 63.51 17.5K
23:47 63.55 63.56 63.51 63.51 21.9K
23:48 63.51 63.55 63.51 63.55 4.4K
23:49 63.55 63.55 63.45 63.45 58.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available