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 63.29 63.29 63.29 63.29 32.6K
07:00 63.50 63.62 63.50 63.62 15.4K
07:01 63.61 63.69 63.61 63.63 7.6K
07:02 63.70 63.74 63.70 63.74 6.9K
07:03 63.74 63.78 63.74 63.78 4.0K
07:04 63.79 63.79 63.77 63.79 13.2K
07:05 63.79 63.79 63.67 63.72 11.0K
07:06 63.78 63.78 63.73 63.73 32.8K
07:07 63.78 63.78 63.74 63.74 2.8K
07:08 63.74 63.74 63.73 63.73 2.6K
07:09 63.73 63.74 63.72 63.73 6.0K
07:10 63.74 63.74 63.72 63.72 2.7K
07:11 63.74 63.74 63.72 63.74 5.0K
07:12 63.75 63.75 63.74 63.75 18.3K
07:13 63.76 63.76 63.76 63.76 10.4K
07:14 63.76 63.76 63.75 63.75 4.6K
07:15 63.72 63.72 63.65 63.65 62.2K
07:16 63.62 63.65 63.61 63.61 3.1K
07:17 63.61 63.61 63.61 63.61 1.5K
07:18 63.60 63.61 63.60 63.60 3.1K
07:19 63.61 63.61 63.60 63.60 0.6K
07:20 63.61 63.61 63.60 63.61 3.3K
07:21 63.61 63.68 63.61 63.68 18.0K
07:22 63.63 63.63 63.63 63.63 3.1K
07:23 63.70 63.71 63.69 63.71 2.8K
07:24 63.72 63.74 63.72 63.74 16.2K
07:25 63.72 63.75 63.72 63.75 4.5K
07:26 63.75 63.75 63.75 63.75 2.5K
07:27 63.75 63.75 63.74 63.74 2.2K
07:28 63.75 63.75 63.72 63.72 9.0K
07:29 63.75 63.77 63.75 63.77 5.5K
07:30 63.77 63.77 63.75 63.77 1.1K
07:31 63.75 63.77 63.75 63.75 7.1K
07:32 63.75 63.76 63.75 63.76 0.8K
07:33 63.76 63.76 63.75 63.75 0.1K
07:34 63.76 63.76 63.62 63.62 39.5K
07:35 63.68 63.68 63.62 63.64 0.2K
07:36 63.63 63.64 63.63 63.64 0.3K
07:37 63.64 63.70 63.64 63.70 0.3K
07:38 63.70 63.70 63.64 63.64 6.1K
07:39 63.64 63.64 63.64 63.64 0.0K
07:40 63.64 63.64 63.64 63.64 0.0K
07:42 63.69 63.70 63.67 63.70 0.0K
07:43 63.70 63.70 63.70 63.70 0.6K
07:45 63.73 63.74 63.73 63.74 0.8K
07:46 63.74 63.74 63.72 63.73 50.2K
07:47 63.77 63.77 63.77 63.77 0.7K
07:48 63.76 63.77 63.74 63.77 6.1K
07:49 63.77 63.77 63.77 63.77 0.3K
07:50 63.74 63.77 63.71 63.71 0.9K
07:51 63.72 63.72 63.72 63.72 0.0K
07:52 63.71 63.75 63.71 63.75 4.2K
07:53 63.67 63.76 63.67 63.76 15.1K
07:54 63.73 63.74 63.67 63.74 5.0K
07:55 63.74 63.74 63.68 63.73 0.8K
07:56 63.67 63.68 63.67 63.68 0.1K
07:57 63.76 63.76 63.76 63.76 5.0K
07:58 63.76 63.77 63.76 63.77 3.0K
07:59 63.73 63.77 63.73 63.77 0.3K
08:00 63.77 63.77 63.73 63.73 1.0K
08:01 63.74 63.74 63.73 63.73 0.5K
08:02 63.74 63.74 63.73 63.73 4.4K
08:03 63.73 63.74 63.72 63.72 2.0K
08:04 63.75 63.75 63.73 63.73 8.3K
08:06 63.76 63.76 63.76 63.76 1.6K
08:07 63.76 63.76 63.76 63.76 2.1K
08:08 63.76 63.76 63.76 63.76 1.7K
08:09 63.76 63.76 63.73 63.75 1.0K
08:10 63.75 63.78 63.75 63.78 40.9K
08:11 63.79 63.81 63.79 63.81 12.1K
08:12 63.80 63.91 63.80 63.91 75.9K
08:13 63.88 63.88 63.84 63.87 1.2K
08:14 63.92 63.92 63.90 63.92 35.1K
08:15 63.92 63.92 63.88 63.91 4.1K
08:16 63.92 63.92 63.91 63.91 11.7K
08:17 63.92 63.92 63.91 63.91 25.5K
08:18 63.91 63.92 63.91 63.92 29.3K
08:19 63.92 63.93 63.92 63.92 4.0K
08:20 63.95 63.99 63.95 63.99 73.6K
08:21 64.00 64.02 64.00 64.02 4.8K
08:22 64.02 64.02 63.99 63.99 2.2K
08:23 64.00 64.03 63.98 64.03 10.7K
08:24 64.02 64.02 64.01 64.02 6.1K
08:25 64.02 64.02 64.02 64.02 4.1K
08:26 64.01 64.03 64.01 64.03 3.0K
08:27 64.03 64.05 64.01 64.05 2.0K
08:28 64.05 64.06 64.03 64.06 13.9K
08:29 64.03 64.05 64.02 64.02 8.3K
08:30 64.05 64.05 64.02 64.04 2.2K
08:31 64.04 64.07 64.04 64.05 14.5K
08:32 64.00 64.00 64.00 64.00 45.4K
08:33 63.95 63.98 63.95 63.98 4.6K
08:34 63.98 63.99 63.98 63.99 5.4K
08:35 63.98 63.98 63.95 63.97 4.0K
08:36 63.96 63.96 63.92 63.92 19.4K
08:37 63.92 63.92 63.91 63.92 10.0K
08:38 63.92 63.92 63.91 63.92 37.7K
08:39 63.91 63.92 63.91 63.92 4.4K
08:40 63.92 63.92 63.91 63.91 6.0K
08:41 63.92 63.92 63.92 63.92 2.7K
08:42 63.91 63.92 63.91 63.92 5.4K
08:43 63.92 63.92 63.91 63.91 1.5K
08:44 63.91 63.91 63.90 63.91 15.2K
08:45 63.91 63.91 63.83 63.85 41.0K
08:46 63.85 63.85 63.83 63.83 4.6K
08:47 63.83 63.85 63.83 63.85 0.7K
08:48 63.85 63.85 63.84 63.84 2.3K
08:49 63.85 63.85 63.85 63.85 7.0K
08:50 63.85 63.85 63.84 63.84 1.0K
08:51 63.84 63.85 63.84 63.85 3.0K
08:52 63.85 63.85 63.80 63.81 12.0K
08:53 63.80 63.80 63.74 63.78 5.1K
08:54 63.79 63.79 63.78 63.79 2.9K
08:55 63.79 63.79 63.78 63.79 0.2K
08:56 63.79 63.79 63.78 63.79 0.2K
08:57 63.78 63.80 63.78 63.80 0.1K
08:58 63.80 63.80 63.78 63.78 0.6K
08:59 63.78 63.78 63.78 63.78 0.9K
09:00 63.80 63.80 63.79 63.79 44.0K
09:01 63.80 63.80 63.79 63.79 5.6K
09:02 63.80 63.80 63.80 63.80 2.7K
09:03 63.81 63.81 63.81 63.81 2.2K
09:04 63.85 63.90 63.85 63.90 8.4K
09:05 63.92 63.96 63.92 63.96 12.8K
09:06 63.98 63.98 63.97 63.97 7.2K
09:07 63.93 63.94 63.89 63.89 3.0K
09:08 63.91 63.92 63.91 63.92 1.1K
09:09 63.88 63.91 63.88 63.89 1.1K
09:10 63.92 63.92 63.92 63.92 0.2K
09:11 63.92 63.92 63.89 63.90 2.5K
09:12 63.90 63.90 63.89 63.89 3.1K
09:13 63.89 63.90 63.89 63.90 0.4K
09:14 63.89 63.91 63.87 63.87 11.8K
09:15 63.91 63.91 63.87 63.91 0.4K
09:16 63.91 63.91 63.91 63.91 0.1K
09:17 63.87 63.91 63.87 63.91 0.9K
09:18 63.92 63.92 63.87 63.87 1.0K
09:19 63.88 63.88 63.88 63.88 0.0K
09:20 63.86 63.86 63.84 63.84 19.4K
09:21 63.84 63.84 63.83 63.83 0.5K
09:22 63.84 63.84 63.81 63.82 0.7K
09:23 63.81 63.83 63.80 63.83 1.1K
09:24 63.80 63.87 63.80 63.87 4.3K
09:25 63.86 63.86 63.86 63.86 0.3K
09:26 63.86 63.86 63.83 63.83 0.5K
09:27 63.83 63.84 63.80 63.83 7.8K
09:29 63.85 63.85 63.83 63.85 6.1K
09:30 63.82 63.82 63.82 63.82 0.1K
09:31 63.82 63.82 63.70 63.70 71.8K
09:32 63.72 63.72 63.70 63.70 110.5K
09:33 63.73 63.76 63.70 63.76 0.4K
09:34 63.76 63.76 63.73 63.73 0.1K
09:35 63.76 63.76 63.76 63.76 0.2K
09:36 63.76 63.77 63.76 63.77 6.7K
09:37 63.77 63.84 63.77 63.84 33.6K
09:38 63.80 63.88 63.80 63.88 32.4K
09:39 63.88 63.88 63.88 63.88 0.0K
09:40 63.86 63.91 63.86 63.90 6.6K
09:41 63.91 63.92 63.90 63.92 6.2K
09:42 63.91 63.91 63.90 63.91 7.1K
09:43 63.88 63.91 63.88 63.91 0.7K
09:44 63.90 63.91 63.90 63.90 0.9K
09:45 63.91 63.91 63.90 63.90 30.3K
09:46 63.91 63.91 63.90 63.91 3.8K
09:47 63.92 63.92 63.90 63.90 0.8K
09:48 63.91 63.91 63.89 63.89 0.4K
09:49 63.87 63.91 63.86 63.86 1.1K
09:50 63.91 63.91 63.87 63.88 0.3K
09:51 63.88 63.90 63.88 63.90 2.1K
09:52 63.89 63.89 63.85 63.89 5.0K
09:53 63.83 63.83 63.83 63.83 2.9K
09:54 63.85 63.85 63.81 63.81 4.2K
09:55 63.85 63.85 63.82 63.82 3.3K
09:56 63.85 63.85 63.85 63.85 0.6K
09:57 63.83 63.83 63.81 63.81 2.1K
09:58 63.81 63.82 63.73 63.76 76.4K
09:59 63.77 63.77 63.70 63.76 7.7K
10:00 63.69 63.75 63.67 63.75 33.6K
10:01 63.72 63.72 63.69 63.69 51.7K
10:02 63.68 63.71 63.68 63.71 16.5K
10:03 63.64 63.64 63.63 63.63 12.4K
10:04 63.61 63.64 63.60 63.61 54.8K
10:05 63.62 63.63 63.60 63.63 51.2K
10:06 63.62 63.63 63.60 63.62 41.3K
10:07 63.63 63.64 63.63 63.63 18.9K
10:08 63.63 63.76 63.63 63.75 169.4K
10:09 63.75 63.75 63.72 63.72 30.5K
10:10 63.71 63.79 63.71 63.79 54.9K
10:11 63.85 63.85 63.70 63.70 162.6K
10:12 63.68 63.79 63.68 63.72 16.1K
10:13 63.79 63.81 63.70 63.76 29.0K
10:14 63.67 63.70 63.65 63.68 41.5K
10:15 63.75 63.75 63.67 63.67 9.9K
10:16 63.69 63.69 63.65 63.65 2.1K
10:17 63.65 63.66 63.65 63.66 20.5K
10:18 63.65 63.65 63.61 63.63 42.6K
10:19 63.60 63.65 63.60 63.65 21.0K
10:20 63.60 63.60 63.56 63.56 130.5K
10:21 63.51 63.51 63.50 63.50 100.4K
10:22 63.50 63.50 63.36 63.39 204.8K
10:23 63.41 63.43 63.32 63.33 205.9K
10:24 63.33 63.41 63.25 63.30 54.2K
10:25 63.33 63.40 63.32 63.36 77.4K
10:26 63.40 63.43 63.22 63.32 112.2K
10:27 63.30 63.30 63.14 63.14 188.5K
10:28 63.14 63.18 63.14 63.15 24.3K
10:29 63.15 63.17 63.13 63.13 76.5K
10:30 63.14 63.14 63.10 63.10 29.2K
10:31 63.10 63.11 63.04 63.11 143.8K
10:32 63.03 63.03 62.90 62.90 408.2K
10:33 62.97 62.97 62.90 62.90 47.0K
10:34 62.83 62.87 62.83 62.86 50.5K
10:35 62.80 62.88 62.79 62.88 88.7K
10:36 62.91 63.02 62.91 63.02 78.9K
10:37 62.98 63.03 62.98 63.03 23.6K
10:38 63.05 63.07 63.04 63.07 37.9K
10:39 63.08 63.13 63.08 63.13 26.8K
10:40 63.15 63.22 63.13 63.20 76.7K
10:41 63.23 63.23 63.17 63.17 26.1K
10:42 63.23 63.26 63.15 63.15 83.3K
10:43 63.16 63.21 63.16 63.17 24.7K
10:44 63.17 63.19 63.17 63.18 9.3K
10:45 63.16 63.20 63.16 63.20 23.8K
10:46 63.17 63.18 63.15 63.15 49.8K
10:47 63.15 63.16 63.14 63.16 3.4K
10:48 63.11 63.11 63.06 63.09 9.4K
10:49 63.09 63.12 63.05 63.12 25.4K
10:50 63.12 63.12 63.07 63.10 13.1K
10:51 63.07 63.08 63.03 63.04 9.9K
10:52 63.04 63.08 63.03 63.06 19.4K
10:53 63.10 63.17 63.08 63.17 44.1K
10:54 63.21 63.21 63.18 63.21 36.4K
10:55 63.21 63.21 63.13 63.15 24.4K
10:56 63.15 63.19 63.14 63.14 1.5K
10:57 63.13 63.16 63.12 63.12 9.6K
10:58 63.15 63.19 63.15 63.19 3.2K
10:59 63.20 63.20 63.18 63.20 3.3K
11:00 63.13 63.17 63.13 63.16 10.7K
11:01 63.15 63.24 63.15 63.22 41.9K
11:02 63.21 63.22 63.20 63.22 71.7K
11:03 63.21 63.22 63.20 63.20 53.4K
11:04 63.20 63.21 63.20 63.21 45.0K
11:05 63.21 63.23 63.20 63.23 22.3K
11:06 63.22 63.22 63.21 63.22 3.5K
11:07 63.21 63.21 63.21 63.21 38.1K
11:08 63.21 63.21 63.20 63.21 30.7K
11:09 63.21 63.21 63.20 63.21 28.3K
11:10 63.21 63.21 63.20 63.20 46.5K
11:11 63.20 63.20 63.20 63.20 12.9K
11:12 63.20 63.21 63.20 63.21 11.4K
11:13 63.20 63.21 63.20 63.21 12.8K
11:14 63.20 63.21 63.20 63.20 18.8K
11:15 63.20 63.21 63.20 63.21 33.5K
11:16 63.21 63.22 63.20 63.20 19.8K
11:17 63.21 63.22 63.20 63.20 6.7K
11:18 63.20 63.21 63.20 63.20 5.6K
11:19 63.21 63.23 63.21 63.23 27.4K
11:20 63.23 63.23 63.22 63.22 4.6K
11:21 63.23 63.29 63.23 63.26 33.3K
11:22 63.28 63.33 63.28 63.33 55.7K
11:23 63.37 63.41 63.37 63.38 61.3K
11:24 63.38 63.38 63.28 63.28 54.8K
11:25 63.29 63.29 63.25 63.26 3.6K
11:26 63.30 63.31 63.23 63.28 21.2K
11:27 63.23 63.28 63.23 63.25 5.1K
11:28 63.28 63.28 63.25 63.26 4.5K
11:29 63.26 63.26 63.26 63.26 1.8K
11:30 63.26 63.31 63.25 63.25 20.7K
11:31 63.33 63.33 63.22 63.22 30.6K
11:32 63.29 63.29 63.22 63.22 1.4K
11:33 63.24 63.24 63.20 63.20 29.6K
11:34 63.23 63.23 63.21 63.21 0.6K
11:35 63.21 63.24 63.20 63.21 10.1K
11:36 63.20 63.22 63.20 63.22 4.4K
11:37 63.22 63.22 63.20 63.21 2.4K
11:38 63.21 63.21 63.20 63.20 7.1K
11:39 63.21 63.21 63.20 63.20 1.9K
11:40 63.21 63.21 63.20 63.20 3.9K
11:41 63.21 63.21 63.20 63.20 2.2K
11:42 63.21 63.21 63.20 63.21 13.9K
11:43 63.20 63.21 63.20 63.20 6.1K
11:44 63.21 63.21 63.20 63.20 6.0K
11:45 63.21 63.21 63.20 63.21 8.1K
11:46 63.24 63.26 63.20 63.23 9.7K
11:47 63.26 63.26 63.23 63.23 15.1K
11:48 63.26 63.26 63.20 63.20 5.1K
11:49 63.22 63.22 63.20 63.21 0.4K
11:50 63.24 63.24 63.24 63.24 0.2K
11:51 63.21 63.25 63.21 63.21 0.9K
11:52 63.22 63.33 63.22 63.33 8.5K
11:53 63.35 63.36 63.32 63.34 14.0K
11:54 63.34 63.34 63.30 63.31 6.7K
11:55 63.30 63.37 63.30 63.37 2.8K
11:56 63.37 63.38 63.37 63.38 6.1K
11:57 63.33 63.35 63.30 63.30 37.4K
11:58 63.30 63.31 63.30 63.31 35.8K
11:59 63.30 63.31 63.30 63.31 17.6K
12:00 63.31 63.31 63.30 63.31 17.7K
12:01 63.30 63.35 63.30 63.33 56.0K
12:02 63.35 63.36 63.30 63.30 11.2K
12:03 63.31 63.36 63.31 63.36 34.4K
12:04 63.35 63.37 63.35 63.36 29.3K
12:05 63.38 63.39 63.35 63.35 62.5K
12:06 63.37 63.37 63.35 63.36 6.6K
12:07 63.36 63.39 63.36 63.36 23.9K
12:08 63.35 63.38 63.35 63.36 8.7K
12:09 63.38 63.40 63.35 63.37 22.1K
12:10 63.40 63.40 63.35 63.35 22.7K
12:11 63.35 63.37 63.35 63.36 22.9K
12:12 63.39 63.39 63.37 63.38 21.9K
12:13 63.36 63.38 63.35 63.36 3.7K
12:14 63.38 63.39 63.35 63.35 17.9K
12:15 63.36 63.37 63.35 63.35 6.8K
12:16 63.37 63.40 63.37 63.40 6.2K
12:17 63.40 63.40 63.36 63.37 6.2K
12:18 63.38 63.39 63.37 63.39 7.7K
12:19 63.35 63.35 63.35 63.35 13.0K
12:20 63.36 63.36 63.35 63.36 8.1K
12:21 63.35 63.36 63.35 63.35 14.4K
12:22 63.36 63.36 63.35 63.35 53.6K
12:23 63.35 63.36 63.35 63.35 21.0K
12:24 63.36 63.36 63.35 63.35 9.6K
12:25 63.35 63.36 63.35 63.35 18.3K
12:26 63.35 63.36 63.35 63.36 6.8K
12:27 63.36 63.37 63.36 63.37 9.6K
12:28 63.37 63.37 63.35 63.36 9.5K
12:29 63.36 63.37 63.35 63.35 26.9K
12:30 63.37 63.37 63.30 63.30 165.0K
12:31 63.31 63.31 63.23 63.23 81.7K
12:32 63.22 63.22 63.17 63.17 6.6K
12:33 63.16 63.20 63.15 63.19 15.2K
12:34 63.17 63.19 63.15 63.15 4.5K
12:35 63.15 63.15 63.13 63.13 5.4K
12:36 63.11 63.14 63.06 63.06 41.8K
12:37 63.09 63.09 63.01 63.01 21.4K
12:38 63.06 63.09 63.02 63.09 6.3K
12:39 63.08 63.17 63.08 63.15 36.2K
12:40 63.12 63.12 63.05 63.05 35.6K
12:41 63.05 63.05 63.04 63.05 43.8K
12:42 63.04 63.04 63.01 63.03 30.1K
12:43 63.03 63.03 62.95 62.95 63.3K
12:44 62.96 63.00 62.96 62.97 30.8K
12:45 62.97 62.98 62.96 62.96 8.5K
12:46 62.95 62.96 62.94 62.95 12.3K
12:47 63.01 63.05 63.01 63.05 18.2K
12:48 63.08 63.09 63.05 63.08 11.7K
12:49 63.07 63.07 63.04 63.06 5.2K
12:50 63.09 63.09 63.06 63.06 3.4K
12:51 63.12 63.12 63.03 63.03 25.6K
12:52 63.02 63.08 63.02 63.02 14.6K
12:53 63.05 63.05 62.96 62.96 34.6K
12:54 62.94 62.95 62.92 62.92 8.2K
12:55 62.92 62.92 62.89 62.92 24.8K
12:56 62.86 62.90 62.86 62.90 45.5K
12:57 62.87 62.91 62.87 62.91 7.8K
12:58 62.90 62.90 62.86 62.89 15.8K
12:59 62.91 62.91 62.88 62.88 6.5K
13:00 62.90 62.95 62.90 62.95 27.9K
13:01 62.98 63.00 62.97 63.00 44.4K
13:02 63.00 63.00 62.99 63.00 42.6K
13:03 63.00 63.06 63.00 63.03 28.3K
13:04 63.05 63.05 62.99 63.02 71.6K
13:05 63.02 63.04 63.02 63.03 0.2K
13:06 63.01 63.02 63.00 63.00 1.9K
13:07 63.00 63.01 63.00 63.01 2.5K
13:08 63.01 63.01 63.00 63.01 10.9K
13:09 63.01 63.01 63.01 63.01 50.5K
13:10 63.00 63.02 63.00 63.00 2.2K
13:11 63.00 63.00 62.92 62.92 87.6K
13:12 62.90 62.91 62.86 62.87 23.6K
13:13 62.90 62.94 62.88 62.88 22.9K
13:14 62.87 62.92 62.87 62.91 12.3K
13:15 62.86 62.88 62.86 62.87 50.9K
13:16 62.87 62.89 62.86 62.88 1.1K
13:17 62.90 62.90 62.86 62.86 12.1K
13:18 62.86 62.86 62.67 62.78 346.9K
13:19 62.79 62.80 62.72 62.80 25.7K
13:20 62.80 62.82 62.78 62.78 39.6K
13:21 62.72 62.76 62.72 62.75 10.9K
13:22 62.78 62.80 62.74 62.80 34.8K
13:23 62.79 62.79 62.74 62.76 16.4K
13:24 62.75 62.78 62.74 62.75 11.5K
13:25 62.77 62.79 62.75 62.78 6.5K
13:26 62.78 62.78 62.73 62.78 13.3K
13:27 62.76 62.76 62.76 62.76 1.6K
13:28 62.73 62.76 62.73 62.75 4.7K
13:29 62.74 62.77 62.73 62.73 10.8K
13:30 62.84 62.86 62.79 62.79 18.9K
13:31 62.79 62.79 62.74 62.74 2.3K
13:32 62.74 62.97 62.70 62.94 197.5K
13:33 62.93 62.94 62.92 62.94 16.5K
13:34 63.00 63.00 62.93 62.93 29.7K
13:35 62.92 62.92 62.90 62.90 133.8K
13:36 62.90 62.91 62.90 62.91 7.6K
13:37 62.91 62.91 62.90 62.90 65.2K
13:38 62.90 62.91 62.90 62.90 120.5K
13:39 62.91 62.91 62.90 62.91 70.4K
13:40 62.92 62.92 62.90 62.90 58.9K
13:41 62.91 62.91 62.86 62.86 578.2K
13:42 62.86 62.86 62.75 62.75 41.9K
13:43 62.77 62.77 62.66 62.69 155.1K
13:44 62.69 62.78 62.69 62.74 105.9K
13:45 62.76 62.77 62.72 62.72 27.6K
13:46 62.77 62.87 62.77 62.84 54.7K
13:47 62.80 62.80 62.74 62.74 46.5K
13:48 62.76 62.76 62.68 62.73 45.9K
13:49 62.64 62.69 62.63 62.64 14.4K
13:50 62.63 62.64 62.55 62.57 106.4K
13:51 62.55 62.55 62.53 62.55 91.2K
13:52 62.57 62.57 62.52 62.52 47.9K
13:53 62.51 62.51 62.31 62.31 294.1K
13:54 62.35 62.41 62.23 62.23 195.0K
13:55 62.29 62.29 62.05 62.07 305.7K
13:56 61.92 61.98 61.87 61.87 255.6K
13:57 61.88 61.90 61.87 61.90 86.2K
13:58 61.94 62.02 61.94 62.00 50.7K
13:59 61.97 62.07 61.97 62.04 32.6K
14:00 62.18 62.27 62.18 62.21 77.4K
14:01 62.22 62.42 62.22 62.41 54.6K
14:02 62.35 62.35 62.27 62.34 9.1K
14:03 62.34 62.37 62.33 62.33 18.7K
14:04 62.34 62.39 62.33 62.39 9.1K
14:05 62.32 62.32 62.22 62.22 39.9K
14:06 62.15 62.15 62.06 62.09 25.7K
14:07 62.09 62.12 62.06 62.07 15.7K
14:08 61.99 62.00 61.94 62.00 58.5K
14:09 62.03 62.10 62.00 62.10 37.2K
14:10 62.07 62.13 61.95 61.97 60.6K
14:11 62.05 62.07 62.05 62.06 7.9K
14:12 62.05 62.20 62.05 62.13 32.2K
14:13 62.18 62.24 62.18 62.24 7.4K
14:14 62.26 62.26 62.19 62.19 5.1K
14:15 62.23 62.23 62.19 62.23 45.1K
14:16 62.23 62.32 62.20 62.30 20.6K
14:17 62.27 62.35 62.24 62.35 49.0K
14:18 62.35 62.37 62.33 62.33 13.3K
14:19 62.34 62.38 62.33 62.38 8.9K
14:20 62.39 62.39 62.37 62.38 40.8K
14:21 62.39 62.39 62.35 62.35 31.8K
14:22 62.34 62.36 62.34 62.36 10.5K
14:23 62.35 62.35 62.34 62.34 27.2K
14:24 62.35 62.35 62.27 62.27 18.6K
14:25 62.29 62.34 62.29 62.33 20.2K
14:26 62.27 62.29 62.25 62.28 18.0K
14:27 62.27 62.27 62.24 62.27 14.0K
14:28 62.26 62.30 62.26 62.28 2.5K
14:29 62.27 62.27 62.27 62.27 6.4K
14:30 62.30 62.32 62.29 62.32 14.9K
14:31 62.34 62.35 62.31 62.31 77.7K
14:32 62.31 62.36 62.31 62.36 3.2K
14:33 62.39 62.39 62.38 62.39 25.1K
14:34 62.37 62.40 62.37 62.39 18.2K
14:35 62.40 62.40 62.35 62.36 21.7K
14:36 62.37 62.39 62.37 62.39 9.1K
14:37 62.41 62.54 62.41 62.43 134.5K
14:38 62.50 62.50 62.48 62.49 37.5K
14:39 62.52 62.54 62.52 62.54 230.3K
14:40 62.55 62.65 62.55 62.62 77.1K
14:41 62.59 62.59 62.55 62.56 10.5K
14:42 62.55 62.59 62.55 62.59 19.0K
14:43 62.56 62.59 62.56 62.58 2.8K
14:44 62.55 62.57 62.55 62.56 20.8K
14:45 62.56 62.59 62.55 62.58 34.1K
14:46 62.58 62.58 62.49 62.49 39.7K
14:47 62.47 62.49 62.38 62.40 20.1K
14:48 62.39 62.45 62.38 62.45 19.0K
14:49 62.45 62.51 62.45 62.45 40.6K
14:50 62.47 62.47 62.45 62.46 3.6K
14:51 62.42 62.53 62.42 62.53 32.6K
14:52 62.55 62.58 62.49 62.55 13.0K
14:53 62.55 62.57 62.55 62.57 5.3K
14:54 62.53 62.59 62.52 62.59 20.4K
14:55 62.58 62.61 62.54 62.61 16.3K
14:56 62.62 62.62 62.56 62.56 8.0K
14:57 62.54 62.54 62.48 62.53 15.5K
14:58 62.50 62.52 62.50 62.52 7.0K
14:59 62.52 62.53 62.48 62.51 34.4K
15:00 62.50 62.51 62.50 62.51 7.1K
15:01 62.51 62.53 62.50 62.53 4.1K
15:02 62.50 62.50 62.48 62.50 18.0K
15:03 62.51 62.53 62.51 62.53 5.6K
15:04 62.52 62.55 62.52 62.52 13.6K
15:05 62.31 62.36 62.31 62.36 217.0K
15:06 62.37 62.37 62.34 62.37 16.2K
15:07 62.34 62.36 62.34 62.35 3.4K
15:08 62.35 62.35 62.26 62.28 12.5K
15:09 62.28 62.31 62.28 62.31 7.7K
15:10 62.43 62.44 62.43 62.44 25.0K
15:11 62.40 62.48 62.40 62.45 18.6K
15:12 62.45 62.55 62.45 62.55 33.8K
15:13 62.55 62.55 62.45 62.47 58.8K
15:14 62.47 62.47 62.41 62.41 6.8K
15:15 62.43 62.47 62.41 62.42 33.3K
15:16 62.40 62.40 62.36 62.39 64.5K
15:17 62.38 62.38 62.36 62.36 9.4K
15:18 62.37 62.37 62.35 62.35 2.3K
15:19 62.32 62.32 62.29 62.29 68.2K
15:20 62.25 62.25 62.18 62.19 28.2K
15:21 62.22 62.22 62.17 62.20 35.6K
15:22 62.19 62.19 62.17 62.19 10.3K
15:23 62.20 62.30 62.20 62.30 27.8K
15:24 62.28 62.41 62.26 62.41 82.5K
15:25 62.42 62.50 62.42 62.50 27.5K
15:26 62.40 62.43 62.40 62.40 27.8K
15:27 62.40 62.45 62.37 62.45 5.6K
15:28 62.45 62.45 62.39 62.40 5.7K
15:29 62.40 62.40 62.37 62.38 7.7K
15:30 62.45 62.45 62.42 62.43 116.9K
15:31 62.43 62.43 62.38 62.41 14.6K
15:32 62.32 62.38 62.32 62.35 19.3K
15:33 62.25 62.39 62.25 62.39 65.0K
15:34 62.34 62.35 62.34 62.34 4.4K
15:35 62.32 62.32 62.23 62.23 36.0K
15:36 62.24 62.31 62.22 62.26 26.8K
15:37 62.28 62.29 62.20 62.27 21.2K
15:38 62.26 62.30 62.26 62.30 4.1K
15:39 62.23 62.24 62.22 62.22 13.0K
15:40 62.21 62.21 62.15 62.16 51.7K
15:41 62.15 62.15 62.12 62.12 77.1K
15:42 62.05 62.15 62.05 62.13 19.4K
15:43 62.14 62.14 62.10 62.13 39.3K
15:44 62.11 62.14 62.11 62.13 11.1K
15:45 62.12 62.12 62.10 62.11 19.4K
15:46 62.11 62.13 62.09 62.10 21.5K
15:47 62.08 62.09 62.04 62.05 128.3K
15:48 62.01 62.01 61.95 61.95 142.6K
15:49 61.93 61.94 61.87 61.87 104.9K
15:50 61.86 61.92 61.70 61.85 619.6K
15:51 61.88 61.88 61.79 61.80 137.7K
15:52 61.73 61.73 61.69 61.69 51.7K
15:53 61.66 61.68 61.65 61.65 49.9K
15:54 61.68 61.68 61.62 61.65 39.9K
15:55 61.63 61.64 61.57 61.64 109.8K
15:56 61.67 61.73 61.65 61.73 17.1K
15:57 61.72 61.74 61.71 61.71 14.1K
15:58 61.73 61.73 61.67 61.67 45.5K
15:59 61.68 61.79 61.68 61.79 109.2K
16:00 61.79 61.79 61.79 61.79 80.6K
16:01 61.80 61.84 61.79 61.84 47.7K
16:02 61.88 61.92 61.82 61.82 40.9K
16:03 61.88 61.88 61.79 61.86 27.8K
16:04 61.84 61.94 61.84 61.90 20.1K
16:05 61.89 61.93 61.89 61.92 74.0K
16:06 61.91 61.94 61.91 61.94 0.9K
16:07 61.94 61.94 61.87 61.89 22.8K
16:08 61.88 61.90 61.87 61.89 10.3K
16:09 61.94 61.94 61.88 61.90 6.4K
16:10 61.90 61.90 61.84 61.85 7.9K
16:11 61.84 61.84 61.73 61.73 33.3K
16:12 61.73 61.74 61.72 61.74 19.9K
16:13 61.73 61.76 61.73 61.74 52.7K
16:14 61.75 61.75 61.74 61.74 9.0K
16:15 61.72 61.73 61.61 61.61 248.7K
16:16 61.60 61.67 61.55 61.55 120.0K
16:17 61.61 61.61 61.57 61.57 99.0K
16:18 61.56 61.58 61.55 61.58 33.0K
16:19 61.54 61.54 61.50 61.50 105.5K
16:20 61.51 61.56 61.51 61.56 45.6K
16:21 61.55 61.56 61.51 61.51 103.7K
16:22 61.52 61.56 61.51 61.56 22.5K
16:23 61.56 61.58 61.53 61.58 24.6K
16:24 61.63 61.68 61.57 61.57 42.6K
16:25 61.59 61.60 61.57 61.60 26.9K
16:26 61.60 61.61 61.53 61.53 16.3K
16:27 61.55 61.59 61.55 61.59 16.1K
16:28 61.59 61.60 61.59 61.60 8.0K
16:29 61.62 61.66 61.62 61.66 6.6K
16:30 61.65 61.65 61.55 61.58 14.7K
16:31 61.56 61.68 61.56 61.66 28.5K
16:32 61.68 61.77 61.68 61.77 12.8K
16:33 61.74 61.82 61.70 61.82 41.8K
16:34 61.81 61.84 61.75 61.75 39.3K
16:35 61.77 61.84 61.77 61.80 18.0K
16:36 61.80 61.89 61.80 61.89 5.2K
16:37 61.89 61.89 61.82 61.83 21.5K
16:38 61.86 61.91 61.85 61.90 16.1K
16:39 61.90 61.91 61.88 61.90 19.4K
16:40 61.89 61.94 61.89 61.90 8.4K
16:41 61.92 61.92 61.88 61.90 19.3K
16:42 61.90 61.90 61.76 61.78 33.1K
16:43 61.77 61.82 61.77 61.82 15.6K
16:44 61.82 61.88 61.82 61.88 17.4K
16:45 61.86 61.87 61.84 61.87 4.4K
16:46 61.83 61.91 61.81 61.87 20.3K
16:47 61.92 61.95 61.92 61.95 45.4K
16:48 61.95 61.98 61.95 61.98 8.5K
16:49 62.00 62.00 61.95 61.96 64.1K
16:50 61.98 62.00 61.98 62.00 23.6K
16:51 61.98 62.00 61.98 61.99 74.7K
16:52 62.00 62.00 61.97 61.99 51.1K
16:53 61.96 61.97 61.94 61.94 79.8K
16:54 61.96 62.08 61.96 62.03 23.8K
16:55 62.04 62.09 62.04 62.07 18.5K
16:56 62.07 62.13 62.07 62.12 25.8K
16:57 62.08 62.10 62.08 62.09 16.4K
16:58 62.08 62.08 62.02 62.06 14.8K
16:59 62.06 62.06 62.03 62.06 9.4K
17:00 61.98 62.02 61.97 61.97 37.2K
17:01 61.94 62.01 61.94 62.01 9.9K
17:02 62.03 62.03 61.96 61.96 8.7K
17:03 61.97 62.01 61.96 61.96 35.8K
17:04 61.92 61.92 61.86 61.88 16.0K
17:05 61.91 61.91 61.85 61.88 1.3K
17:06 61.88 62.02 61.88 62.00 18.7K
17:07 62.00 62.00 61.93 61.93 14.0K
17:08 61.92 62.06 61.92 62.03 36.4K
17:09 62.04 62.08 62.04 62.08 13.6K
17:10 62.19 62.20 62.15 62.16 30.7K
17:11 62.18 62.18 62.17 62.17 10.7K
17:12 62.18 62.18 62.13 62.15 7.7K
17:13 62.15 62.20 62.14 62.20 21.2K
17:14 62.26 62.26 62.24 62.24 59.9K
17:15 62.21 62.24 62.14 62.17 10.9K
17:16 62.17 62.17 62.15 62.15 5.5K
17:17 62.17 62.29 62.17 62.29 99.3K
17:18 62.30 62.30 62.21 62.21 99.5K
17:19 62.29 62.30 62.24 62.27 85.4K
17:20 62.21 62.26 62.21 62.26 7.1K
17:21 62.27 62.30 62.26 62.26 4.4K
17:22 62.30 62.31 62.27 62.30 3.1K
17:23 62.26 62.34 62.26 62.31 4.5K
17:24 62.39 62.47 62.37 62.47 52.3K
17:25 62.46 62.46 62.41 62.42 11.5K
17:26 62.40 62.41 62.40 62.40 2.6K
17:27 62.38 62.38 62.35 62.35 21.7K
17:28 62.26 62.31 62.16 62.31 119.5K
17:29 62.32 62.32 62.20 62.27 12.5K
17:30 62.21 62.25 62.21 62.24 5.4K
17:31 62.25 62.33 62.25 62.33 24.7K
17:32 62.30 62.33 62.27 62.33 9.5K
17:33 62.33 62.33 62.32 62.33 1.2K
17:34 62.25 62.28 62.22 62.22 11.3K
17:35 62.24 62.28 62.24 62.25 4.6K
17:36 62.27 62.43 62.27 62.41 58.4K
17:37 62.43 62.47 62.38 62.47 8.0K
17:38 62.49 62.53 62.41 62.53 100.0K
17:39 62.51 62.52 62.49 62.49 65.2K
17:40 62.54 62.54 62.51 62.53 11.9K
17:41 62.49 62.49 62.42 62.45 41.6K
17:42 62.45 62.45 62.37 62.37 12.3K
17:43 62.37 62.47 62.34 62.47 24.4K
17:44 62.47 62.48 62.47 62.48 20.0K
17:45 62.44 62.45 62.42 62.42 3.7K
17:46 62.40 62.41 62.40 62.40 39.6K
17:47 62.40 62.43 62.40 62.41 22.0K
17:48 62.46 62.48 62.44 62.47 17.7K
17:49 62.48 62.54 62.48 62.54 50.1K
17:50 62.56 62.61 62.56 62.59 56.2K
17:51 62.62 62.62 62.60 62.61 2.9K
17:52 62.62 62.63 62.52 62.63 6.9K
17:53 62.63 62.65 62.53 62.53 21.3K
17:54 62.55 62.55 62.46 62.54 9.3K
17:55 62.53 62.65 62.53 62.65 6.2K
17:56 62.62 62.66 62.62 62.65 6.2K
17:57 62.67 62.67 62.59 62.65 6.4K
17:58 62.63 62.68 62.60 62.60 5.1K
17:59 62.61 62.68 62.61 62.68 5.3K
18:00 62.68 62.70 62.68 62.70 9.0K
18:01 62.69 62.69 62.60 62.60 8.2K
18:02 62.65 62.71 62.65 62.70 63.9K
18:03 62.66 62.76 62.66 62.76 14.6K
18:04 62.74 62.77 62.60 62.60 22.6K
18:05 62.62 62.73 62.62 62.73 9.4K
18:06 62.71 62.79 62.71 62.79 11.2K
18:07 62.80 62.80 62.76 62.78 2.9K
18:08 62.73 62.80 62.70 62.70 19.8K
18:09 62.74 62.81 62.74 62.79 14.0K
18:10 62.76 62.80 62.74 62.76 17.6K
18:11 62.76 62.76 62.73 62.73 4.6K
18:12 62.76 62.78 62.76 62.77 5.8K
18:13 62.78 62.78 62.78 62.78 2.1K
18:14 62.78 62.78 62.69 62.69 23.4K
18:15 62.64 62.65 62.60 62.61 98.7K
18:16 62.62 62.66 62.62 62.65 8.1K
18:17 62.63 62.63 62.54 62.54 7.6K
18:18 62.56 62.58 62.54 62.55 3.0K
18:19 62.51 62.57 62.51 62.56 18.4K
18:20 62.56 62.70 62.56 62.69 88.5K
18:21 62.72 62.73 62.69 62.72 0.9K
18:22 62.73 62.73 62.71 62.71 5.2K
18:23 62.71 62.72 62.70 62.70 1.6K
18:24 62.70 62.70 62.61 62.61 14.1K
18:25 62.59 62.64 62.59 62.64 2.3K
18:26 62.66 62.66 62.61 62.61 19.6K
18:27 62.67 62.70 62.66 62.70 3.1K
18:28 62.70 62.79 62.70 62.79 14.2K
18:29 62.77 62.77 62.74 62.74 7.9K
18:30 62.77 62.84 62.77 62.84 23.0K
18:31 62.86 62.86 62.65 62.65 24.6K
18:32 62.65 62.65 62.65 62.65 7.1K
18:33 62.59 62.60 62.58 62.58 20.0K
18:34 62.49 62.50 62.46 62.46 125.3K
18:35 62.50 62.50 62.45 62.45 35.9K
18:36 62.46 62.50 62.45 62.50 0.8K
18:37 62.45 62.50 62.44 62.50 35.4K
18:38 62.50 62.50 62.49 62.49 1.5K
18:39 62.49 62.49 62.44 62.44 2.1K
18:45 62.44 62.44 62.44 62.44 38.2K
18:46 62.44 62.44 62.44 62.44 0.8K
18:47 62.44 62.44 62.44 62.44 0.4K
18:49 62.44 62.44 62.44 62.44 0.7K
19:04 62.40 62.40 62.40 62.40 71.1K
19:05 62.38 62.38 62.00 62.03 248.0K
19:06 61.94 62.14 61.94 62.14 111.3K
19:07 62.21 62.21 62.12 62.12 65.5K
19:08 62.12 62.19 62.10 62.13 24.9K
19:09 62.13 62.20 62.13 62.20 46.4K
19:10 62.18 62.20 62.18 62.19 8.8K
19:11 62.20 62.20 62.18 62.19 19.2K
19:12 62.19 62.19 62.00 62.00 28.9K
19:13 62.00 62.06 62.00 62.03 14.6K
19:14 62.03 62.10 62.03 62.06 12.1K
19:15 62.07 62.10 62.07 62.10 6.8K
19:16 62.08 62.10 62.08 62.10 1.8K
19:17 62.09 62.09 62.01 62.01 30.7K
19:18 62.02 62.04 61.97 61.97 12.9K
19:19 61.90 61.93 61.84 61.90 55.9K
19:20 61.97 61.98 61.94 61.97 2.7K
19:21 62.05 62.07 61.98 62.02 47.4K
19:22 62.01 62.04 62.01 62.03 3.5K
19:23 62.03 62.06 62.01 62.01 20.1K
19:24 62.03 62.09 62.03 62.09 2.2K
19:25 62.06 62.06 61.91 61.91 22.2K
19:26 61.88 61.89 61.85 61.85 51.8K
19:27 61.78 61.80 61.78 61.80 29.0K
19:28 61.81 61.83 61.79 61.80 12.9K
19:29 61.82 61.83 61.80 61.81 29.3K
19:30 61.78 61.78 61.73 61.73 11.8K
19:31 61.76 61.78 61.75 61.75 13.8K
19:32 61.76 61.76 61.74 61.74 14.3K
19:33 61.74 61.88 61.74 61.88 8.5K
19:34 61.83 61.88 61.83 61.86 6.4K
19:35 61.86 61.92 61.86 61.92 23.3K
19:36 61.90 61.97 61.90 61.97 8.9K
19:37 62.01 62.01 61.98 61.98 8.5K
19:38 61.91 61.94 61.90 61.94 49.2K
19:39 61.96 61.96 61.93 61.93 1.4K
19:40 61.94 61.95 61.84 61.84 17.8K
19:41 61.84 61.85 61.84 61.84 14.8K
19:42 61.82 61.83 61.82 61.82 5.3K
19:43 61.85 61.86 61.85 61.86 5.3K
19:44 61.89 61.90 61.86 61.90 11.3K
19:45 61.90 61.94 61.90 61.94 2.5K
19:46 61.86 61.88 61.86 61.88 9.2K
19:47 61.89 61.90 61.89 61.90 3.2K
19:48 61.89 61.99 61.89 61.99 3.0K
19:49 61.98 62.05 61.96 62.05 32.9K
19:50 62.07 62.07 62.07 62.07 7.4K
19:51 62.08 62.08 61.99 61.99 19.4K
19:52 61.99 62.01 61.99 62.01 2.2K
19:53 61.97 62.05 61.97 62.05 1.8K
19:54 62.04 62.05 62.04 62.04 7.3K
19:55 61.90 61.95 61.90 61.95 118.5K
19:56 61.95 61.95 61.93 61.93 80.6K
19:57 61.94 61.94 61.93 61.93 6.1K
19:58 61.95 61.95 61.95 61.95 0.5K
19:59 61.96 62.05 61.96 62.05 11.5K
20:00 62.01 62.02 62.00 62.02 6.5K
20:01 62.01 62.01 62.01 62.01 0.4K
20:02 62.03 62.04 62.01 62.03 0.5K
20:03 62.04 62.04 62.01 62.04 11.9K
20:04 62.10 62.10 62.10 62.10 8.2K
20:05 62.11 62.15 62.11 62.15 14.3K
20:06 62.14 62.14 62.13 62.14 22.7K
20:07 62.14 62.14 62.14 62.14 2.9K
20:08 62.14 62.18 62.14 62.18 9.9K
20:09 62.18 62.18 62.18 62.18 0.2K
20:10 62.19 62.20 62.17 62.20 36.6K
20:11 62.20 62.25 62.20 62.23 30.8K
20:12 62.23 62.23 62.18 62.18 9.8K
20:13 62.18 62.27 62.18 62.26 21.1K
20:14 62.27 62.27 62.26 62.26 1.5K
20:15 62.22 62.26 62.18 62.18 10.0K
20:16 62.19 62.26 62.19 62.26 5.9K
20:17 62.27 62.29 62.26 62.29 11.0K
20:18 62.30 62.30 62.23 62.30 4.4K
20:19 62.26 62.26 62.24 62.24 0.2K
20:20 62.22 62.22 62.17 62.17 29.7K
20:21 62.18 62.18 62.18 62.18 1.0K
20:22 62.15 62.18 62.15 62.18 0.1K
20:23 62.16 62.22 62.16 62.22 0.5K
20:24 62.22 62.22 62.22 62.22 0.3K
20:25 62.20 62.20 62.16 62.16 1.3K
20:26 62.16 62.16 62.10 62.10 3.1K
20:27 62.09 62.09 62.02 62.05 32.1K
20:28 62.01 62.03 62.01 62.03 2.2K
20:29 62.04 62.09 62.04 62.09 0.2K
20:30 62.11 62.14 62.10 62.14 1.2K
20:31 62.14 62.14 62.14 62.14 0.1K
20:32 62.17 62.20 62.17 62.18 6.5K
20:33 62.16 62.16 62.16 62.16 0.0K
20:34 62.16 62.17 62.16 62.16 0.8K
20:35 62.15 62.15 62.14 62.15 5.1K
20:36 62.16 62.16 62.15 62.15 0.4K
20:37 62.15 62.16 62.15 62.16 0.9K
20:38 62.09 62.09 62.04 62.06 6.8K
20:39 62.05 62.10 62.04 62.04 12.4K
20:40 62.07 62.07 62.07 62.07 0.1K
20:41 62.04 62.04 62.00 62.00 52.4K
20:42 61.99 61.99 61.98 61.99 2.8K
20:43 61.96 61.96 61.96 61.96 1.9K
20:44 61.96 61.96 61.96 61.96 0.0K
20:45 61.91 61.93 61.90 61.91 17.2K
20:46 61.83 61.84 61.83 61.84 43.8K
20:47 61.81 61.84 61.80 61.80 17.4K
20:48 61.78 61.78 61.71 61.71 17.3K
20:49 61.74 61.75 61.73 61.75 7.7K
20:50 61.78 61.92 61.77 61.90 7.4K
20:51 61.91 61.91 61.91 61.91 0.0K
20:52 61.87 61.89 61.86 61.89 2.4K
20:53 61.86 61.86 61.81 61.81 0.9K
20:54 61.83 61.83 61.73 61.73 10.8K
20:55 61.68 61.68 61.60 61.62 145.1K
20:56 61.66 61.66 61.59 61.59 36.9K
20:57 61.65 61.65 61.63 61.63 20.7K
20:58 61.62 61.62 61.62 61.62 10.4K
20:59 61.60 61.61 61.56 61.59 45.9K
21:00 61.51 61.56 61.51 61.56 151.8K
21:01 61.55 61.55 61.52 61.54 4.2K
21:02 61.55 61.55 61.55 61.55 45.9K
21:03 61.55 61.59 61.55 61.59 7.0K
21:04 61.59 61.59 61.55 61.58 0.9K
21:05 61.59 61.59 61.58 61.59 64.4K
21:06 61.59 61.59 61.59 61.59 5.0K
21:07 61.57 61.58 61.54 61.56 38.5K
21:08 61.60 61.60 61.60 61.60 38.0K
21:09 61.64 61.70 61.64 61.70 9.7K
21:10 61.68 61.68 61.68 61.68 2.1K
21:11 61.68 61.70 61.67 61.67 15.1K
21:12 61.70 61.70 61.65 61.69 1.4K
21:13 61.70 61.70 61.65 61.65 3.4K
21:14 61.63 61.63 61.53 61.59 20.4K
21:15 61.60 61.60 61.59 61.59 3.3K
21:16 61.62 61.62 61.60 61.60 1.9K
21:17 61.57 61.59 61.57 61.59 1.6K
21:18 61.60 61.64 61.60 61.64 1.9K
21:19 61.67 61.69 61.67 61.67 2.6K
21:20 61.70 61.70 61.69 61.69 13.7K
21:21 61.69 61.69 61.65 61.65 1.2K
21:22 61.65 61.67 61.61 61.62 15.4K
21:23 61.64 61.71 61.64 61.71 103.9K
21:24 61.70 61.72 61.70 61.72 1.3K
21:25 61.71 61.74 61.71 61.74 0.3K
21:26 61.75 61.75 61.74 61.75 10.1K
21:27 61.79 61.79 61.78 61.78 6.0K
21:28 61.78 61.80 61.78 61.80 7.7K
21:29 61.79 61.79 61.75 61.77 0.1K
21:30 61.79 61.79 61.74 61.74 10.2K
21:31 61.71 61.74 61.71 61.74 40.0K
21:32 61.73 61.74 61.70 61.70 145.6K
21:33 61.71 61.75 61.71 61.75 3.4K
21:34 61.73 61.77 61.73 61.77 16.7K
21:35 61.77 61.80 61.77 61.80 1.3K
21:36 61.79 61.85 61.79 61.85 57.2K
21:37 61.85 61.85 61.79 61.82 15.1K
21:38 61.84 61.84 61.77 61.77 81.2K
21:39 61.80 61.80 61.79 61.80 1.2K
21:40 61.79 61.79 61.77 61.78 1.1K
21:41 61.76 61.76 61.72 61.72 10.4K
21:42 61.71 61.74 61.71 61.74 16.9K
21:43 61.75 61.77 61.73 61.73 4.7K
21:44 61.74 61.79 61.74 61.79 8.5K
21:45 61.72 61.74 61.72 61.74 11.0K
21:46 61.78 61.78 61.74 61.74 10.2K
21:47 61.75 61.75 61.69 61.75 1.9K
21:48 61.68 61.70 61.63 61.70 28.2K
21:49 61.67 61.70 61.67 61.70 0.1K
21:50 61.67 61.67 61.66 61.67 10.6K
21:51 61.65 61.67 61.63 61.63 16.2K
21:52 61.66 61.66 61.55 61.59 43.7K
21:53 61.55 61.59 61.55 61.59 39.1K
21:54 61.50 61.56 61.50 61.56 31.3K
21:55 61.56 61.60 61.55 61.60 10.9K
21:56 61.58 61.58 61.55 61.57 19.6K
21:57 61.55 61.58 61.55 61.58 1.4K
21:58 61.58 61.58 61.58 61.58 6.4K
21:59 61.58 61.60 61.58 61.58 4.7K
22:00 61.58 61.60 61.58 61.60 1.9K
22:01 61.58 61.58 61.52 61.52 13.0K
22:02 61.52 61.54 61.52 61.54 4.5K
22:03 61.51 61.51 61.46 61.46 31.6K
22:04 61.47 61.47 61.34 61.34 60.6K
22:05 61.36 61.36 61.34 61.36 56.6K
22:06 61.36 61.36 61.35 61.36 8.1K
22:07 61.36 61.36 61.36 61.36 7.9K
22:08 61.36 61.36 61.35 61.35 13.7K
22:09 61.36 61.36 61.30 61.30 59.4K
22:10 61.29 61.29 61.23 61.23 124.8K
22:11 61.25 61.26 61.23 61.26 34.4K
22:12 61.24 61.26 61.24 61.26 12.2K
22:13 61.29 61.29 61.28 61.29 28.0K
22:14 61.29 61.29 61.24 61.25 84.0K
22:15 61.25 61.25 61.24 61.24 23.2K
22:16 61.29 61.29 61.29 61.29 31.5K
22:17 61.26 61.29 61.25 61.29 20.8K
22:18 61.27 61.27 61.21 61.21 34.7K
22:19 61.12 61.14 61.11 61.11 93.9K
22:20 61.11 61.12 61.11 61.12 7.7K
22:21 61.14 61.14 61.12 61.14 7.3K
22:22 61.14 61.14 61.11 61.14 21.6K
22:23 61.14 61.14 61.11 61.13 14.1K
22:24 61.12 61.12 60.88 60.88 416.8K
22:25 60.90 60.94 60.90 60.94 20.2K
22:26 60.93 60.95 60.93 60.95 4.5K
22:27 60.95 60.95 60.95 60.95 3.0K
22:28 60.92 60.95 60.90 60.95 64.3K
22:29 60.95 60.97 60.90 60.90 14.9K
22:30 60.94 60.94 60.87 60.87 24.2K
22:31 60.91 60.91 60.86 60.86 9.2K
22:32 60.87 60.87 60.85 60.87 1.8K
22:33 60.86 60.86 60.76 60.76 93.6K
22:34 60.77 60.87 60.77 60.82 45.7K
22:35 60.84 60.85 60.82 60.83 27.2K
22:36 60.85 60.85 60.82 60.82 7.5K
22:37 60.83 60.84 60.81 60.81 5.0K
22:38 60.81 60.89 60.81 60.89 6.3K
22:39 60.90 60.92 60.89 60.92 17.0K
22:40 60.94 60.95 60.94 60.94 18.6K
22:41 60.93 60.97 60.93 60.97 12.0K
22:42 60.98 60.98 60.96 60.96 4.6K
22:43 60.98 60.99 60.97 60.98 9.6K
22:44 60.99 61.04 60.99 61.04 25.1K
22:45 61.05 61.05 61.05 61.05 8.5K
22:46 61.04 61.04 61.03 61.03 34.0K
22:47 61.04 61.04 61.02 61.04 14.8K
22:48 61.04 61.05 61.04 61.05 28.5K
22:49 61.05 61.09 61.05 61.09 11.8K
22:50 61.09 61.09 61.07 61.07 8.2K
22:51 61.08 61.08 61.07 61.07 16.6K
22:52 61.06 61.07 61.06 61.06 6.6K
22:53 61.06 61.07 61.05 61.05 44.0K
22:54 61.05 61.05 61.05 61.05 5.3K
22:55 61.05 61.05 61.05 61.05 3.8K
22:56 61.10 61.14 61.07 61.14 21.7K
22:57 61.15 61.15 61.14 61.14 10.6K
22:58 61.11 61.15 61.11 61.15 12.9K
22:59 61.11 61.17 61.11 61.14 29.1K
23:00 61.11 61.15 61.11 61.13 13.3K
23:01 61.15 61.15 61.14 61.14 9.3K
23:02 61.14 61.15 61.14 61.15 7.0K
23:03 61.15 61.15 61.09 61.09 35.7K
23:04 61.09 61.11 61.09 61.11 5.8K
23:05 61.11 61.11 60.96 61.00 33.3K
23:06 61.01 61.01 60.94 60.94 3.2K
23:07 60.97 60.97 60.92 60.95 6.2K
23:08 60.92 60.92 60.92 60.92 1.4K
23:09 60.94 60.98 60.94 60.98 2.7K
23:10 60.95 60.99 60.95 60.99 0.6K
23:11 61.04 61.04 61.02 61.04 14.4K
23:12 61.07 61.10 61.07 61.10 7.0K
23:13 61.09 61.15 61.09 61.15 29.0K
23:14 61.19 61.19 61.19 61.19 7.1K
23:15 61.39 61.43 61.39 61.43 255.0K
23:16 61.42 61.47 61.42 61.46 27.7K
23:17 61.44 61.46 61.43 61.44 9.9K
23:18 61.47 61.47 61.47 61.47 3.4K
23:19 61.47 61.47 61.32 61.32 70.8K
23:20 61.32 61.32 61.29 61.29 10.8K
23:21 61.31 61.31 61.31 61.31 5.7K
23:22 61.31 61.31 61.31 61.31 0.2K
23:23 61.29 61.29 61.29 61.29 0.0K
23:24 61.31 61.31 61.31 61.31 0.0K
23:25 61.32 61.33 61.32 61.33 5.8K
23:26 61.33 61.37 61.33 61.33 11.2K
23:27 61.36 61.36 61.34 61.36 2.4K
23:28 61.37 61.38 61.34 61.34 9.5K
23:29 61.33 61.33 61.33 61.33 0.0K
23:30 61.35 61.35 61.31 61.31 7.7K
23:31 61.33 61.33 61.27 61.29 0.4K
23:32 61.28 61.28 61.27 61.27 26.0K
23:33 61.27 61.27 61.27 61.27 0.1K
23:34 61.27 61.27 61.25 61.25 0.2K
23:35 61.24 61.24 61.16 61.16 61.0K
23:36 61.10 61.10 61.10 61.10 58.9K
23:37 61.09 61.09 61.06 61.06 9.9K
23:38 61.08 61.21 61.08 61.21 12.4K
23:39 61.18 61.22 61.18 61.22 0.1K
23:40 61.24 61.24 61.18 61.18 0.2K
23:41 61.22 61.22 61.13 61.20 10.0K
23:42 61.20 61.20 61.20 61.20 3.3K
23:43 61.16 61.16 61.16 61.16 0.9K
23:44 61.15 61.17 61.15 61.17 3.9K
23:45 61.19 61.23 61.19 61.22 1.5K
23:46 61.22 61.22 61.13 61.22 8.7K
23:47 61.21 61.21 61.18 61.20 0.1K
23:48 61.20 61.20 61.10 61.13 39.7K
23:49 61.17 61.17 61.10 61.14 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available