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
07:00 61.00 61.09 60.83 60.95 47.0K
07:01 60.96 60.96 60.73 60.73 41.6K
07:02 60.77 60.77 60.73 60.77 2.3K
07:03 60.81 60.81 60.75 60.81 24.4K
07:04 60.76 60.85 60.76 60.78 12.8K
07:05 60.79 60.79 60.67 60.67 27.3K
07:06 60.67 60.70 60.67 60.70 8.2K
07:07 60.67 60.67 60.62 60.63 10.9K
07:08 60.60 60.65 60.60 60.60 58.2K
07:09 60.64 60.64 60.60 60.60 11.2K
07:10 60.60 60.60 60.56 60.60 15.3K
07:11 60.56 60.60 60.56 60.56 19.5K
07:12 60.56 60.64 60.56 60.59 8.6K
07:13 60.65 60.65 60.61 60.65 2.3K
07:14 60.65 60.65 60.61 60.61 3.9K
07:15 60.65 60.65 60.53 60.63 10.7K
07:16 60.61 60.61 60.61 60.61 0.8K
07:17 60.61 60.61 60.57 60.57 7.3K
07:18 60.53 60.53 60.40 60.43 114.2K
07:19 60.42 60.42 60.35 60.35 46.6K
07:20 60.29 60.29 60.17 60.22 80.8K
07:21 60.22 60.24 60.19 60.24 4.1K
07:22 60.24 60.39 60.24 60.30 21.6K
07:23 60.38 60.38 60.30 60.30 21.8K
07:24 60.32 60.32 60.11 60.15 86.4K
07:25 60.19 60.19 60.14 60.16 72.4K
07:26 60.18 60.21 60.16 60.16 11.0K
07:27 60.21 60.23 60.18 60.19 1.9K
07:28 60.25 60.26 60.25 60.25 5.1K
07:29 60.28 60.32 60.24 60.32 8.8K
07:30 60.36 60.40 60.36 60.40 16.3K
07:31 60.40 60.50 60.40 60.49 16.6K
07:32 60.41 60.47 60.41 60.42 40.7K
07:33 60.37 60.37 60.29 60.29 18.9K
07:34 60.28 60.28 60.21 60.23 5.5K
07:35 60.21 60.27 60.21 60.25 5.5K
07:36 60.25 60.25 60.22 60.22 0.5K
07:37 60.22 60.22 60.15 60.18 7.0K
07:38 60.15 60.23 60.15 60.23 2.4K
07:39 60.25 60.27 60.23 60.27 1.5K
07:40 60.29 60.29 60.25 60.29 7.4K
07:41 60.29 60.30 60.27 60.30 0.3K
07:42 60.30 60.45 60.30 60.45 116.2K
07:43 60.37 60.39 60.26 60.33 121.1K
07:44 60.20 60.30 60.20 60.30 111.8K
07:45 60.30 60.30 60.22 60.22 1.4K
07:46 60.27 60.28 60.23 60.28 2.1K
07:47 60.28 60.32 60.28 60.32 10.4K
07:48 60.32 60.36 60.27 60.27 17.5K
07:49 60.37 60.38 60.35 60.35 26.9K
07:50 60.35 60.40 60.35 60.40 12.5K
07:51 60.37 60.37 60.37 60.37 1.3K
07:52 60.37 60.37 60.33 60.34 2.6K
07:53 60.34 60.37 60.34 60.37 0.6K
07:54 60.36 60.40 60.36 60.40 4.3K
07:55 60.40 60.40 60.40 60.40 0.4K
07:56 60.38 60.40 60.38 60.40 1.2K
07:57 60.38 60.38 60.35 60.35 1.8K
07:58 60.35 60.35 60.32 60.32 6.7K
07:59 60.34 60.34 60.30 60.31 3.1K
08:00 60.29 60.29 60.20 60.20 23.3K
08:01 60.19 60.19 60.17 60.17 7.9K
08:02 60.14 60.14 60.10 60.10 63.4K
08:03 60.10 60.10 60.08 60.09 19.4K
08:04 60.10 60.20 60.10 60.20 41.7K
08:05 60.21 60.24 60.20 60.20 7.7K
08:06 60.19 60.24 60.19 60.24 3.2K
08:07 60.24 60.24 60.22 60.24 0.6K
08:08 60.24 60.24 60.22 60.24 2.9K
08:09 60.24 60.38 60.24 60.38 36.1K
08:10 60.39 60.43 60.39 60.43 14.9K
08:11 60.44 60.44 60.42 60.42 12.4K
08:12 60.41 60.41 60.32 60.36 10.8K
08:13 60.33 60.40 60.33 60.40 7.6K
08:14 60.40 60.42 60.39 60.39 3.6K
08:15 60.37 60.40 60.35 60.35 10.0K
08:16 60.34 60.40 60.34 60.40 4.7K
08:17 60.40 60.41 60.40 60.41 3.5K
08:18 60.44 60.44 60.40 60.40 2.7K
08:19 60.42 60.42 60.42 60.42 1.6K
08:20 60.41 60.41 60.36 60.36 5.1K
08:21 60.32 60.32 60.27 60.27 40.1K
08:22 60.21 60.21 60.17 60.18 7.9K
08:23 60.07 60.16 60.07 60.16 46.3K
08:24 60.13 60.19 60.12 60.19 9.9K
08:25 60.19 60.19 60.12 60.12 17.5K
08:26 60.17 60.17 60.10 60.14 5.0K
08:27 60.17 60.41 60.17 60.40 163.2K
08:28 60.43 60.43 60.32 60.32 28.2K
08:29 60.37 60.37 60.33 60.34 11.7K
08:30 60.36 60.36 60.30 60.31 6.4K
08:31 60.37 60.37 60.32 60.32 39.0K
08:32 60.34 60.38 60.33 60.37 3.2K
08:33 60.38 60.39 60.38 60.39 3.5K
08:34 60.41 60.44 60.37 60.44 34.9K
08:35 60.40 60.40 60.40 60.40 3.8K
08:36 60.40 60.40 60.38 60.38 3.2K
08:37 60.40 60.40 60.38 60.40 2.3K
08:38 60.38 60.47 60.38 60.47 17.0K
08:39 60.44 60.47 60.44 60.44 1.8K
08:40 60.46 60.46 60.39 60.42 33.2K
08:41 60.44 60.44 60.44 60.44 0.0K
08:42 60.42 60.42 60.40 60.40 16.1K
08:43 60.42 60.43 60.41 60.41 0.4K
08:44 60.41 60.42 60.40 60.42 11.6K
08:45 60.42 60.42 60.42 60.42 4.8K
08:46 60.42 60.43 60.40 60.42 5.0K
08:47 60.40 60.40 60.40 60.40 3.4K
08:48 60.42 60.42 60.41 60.42 1.1K
08:49 60.42 60.43 60.42 60.43 3.3K
08:50 60.42 60.43 60.42 60.43 0.6K
08:51 60.42 60.43 60.40 60.43 30.3K
08:52 60.43 60.46 60.40 60.46 5.5K
08:53 60.43 60.47 60.43 60.44 2.2K
08:54 60.44 60.59 60.44 60.59 34.5K
08:55 60.56 60.59 60.56 60.56 5.3K
08:56 60.60 60.61 60.60 60.61 13.8K
08:57 60.61 60.66 60.61 60.63 19.5K
08:58 60.55 60.56 60.49 60.52 54.2K
08:59 60.43 60.43 60.41 60.41 1.3K
09:00 60.67 60.79 60.66 60.79 82.8K
09:01 60.77 60.77 60.71 60.71 37.9K
09:02 60.84 60.84 60.76 60.79 106.7K
09:03 60.72 60.75 60.71 60.73 24.6K
09:04 60.66 60.70 60.55 60.55 51.3K
09:05 60.62 60.67 60.62 60.65 3.0K
09:06 60.65 60.70 60.63 60.70 24.6K
09:07 60.68 60.74 60.68 60.74 12.3K
09:08 60.80 60.80 60.75 60.75 48.3K
09:09 60.78 60.84 60.78 60.83 29.3K
09:10 60.83 60.86 60.74 60.86 33.3K
09:11 60.88 60.95 60.88 60.92 63.9K
09:12 60.94 60.95 60.87 60.87 6.4K
09:13 60.87 60.90 60.87 60.89 3.1K
09:14 60.89 60.89 60.86 60.89 9.3K
09:15 60.89 60.89 60.89 60.89 4.4K
09:16 60.87 60.89 60.87 60.88 4.0K
09:17 60.87 60.87 60.81 60.81 26.2K
09:18 60.82 60.82 60.77 60.79 0.6K
09:19 60.80 60.80 60.77 60.80 4.1K
09:20 60.79 60.79 60.77 60.79 7.1K
09:21 60.79 60.79 60.77 60.78 1.9K
09:22 60.79 60.80 60.79 60.80 5.8K
09:23 60.80 60.80 60.75 60.75 23.3K
09:24 60.76 60.76 60.75 60.76 1.5K
09:25 60.74 60.76 60.71 60.71 4.1K
09:26 60.73 60.73 60.69 60.69 9.7K
09:27 60.68 60.68 60.67 60.68 3.0K
09:28 60.69 60.69 60.69 60.69 1.5K
09:29 60.69 60.69 60.68 60.68 8.7K
09:31 60.68 60.68 60.68 60.68 1.9K
09:32 60.68 60.68 60.67 60.67 6.0K
09:33 60.66 60.67 60.66 60.67 2.1K
09:34 60.66 60.67 60.65 60.65 26.3K
09:35 60.65 60.67 60.65 60.67 6.0K
09:36 60.67 60.68 60.67 60.68 0.3K
09:37 60.64 60.64 60.59 60.62 46.2K
09:38 60.64 60.64 60.60 60.60 6.0K
09:39 60.59 60.64 60.59 60.64 32.8K
09:40 60.67 60.67 60.67 60.67 2.9K
09:41 60.67 60.86 60.67 60.83 28.7K
09:42 60.87 60.87 60.84 60.84 10.8K
09:43 60.86 60.86 60.85 60.85 5.9K
09:44 60.87 60.87 60.85 60.85 10.1K
09:45 60.87 60.87 60.87 60.87 2.3K
09:46 60.87 60.89 60.85 60.87 34.0K
09:47 60.88 60.89 60.87 60.89 2.2K
09:48 60.89 60.89 60.86 60.86 16.8K
09:49 60.86 60.89 60.85 60.87 7.7K
09:50 60.87 60.92 60.87 60.92 67.1K
09:51 60.93 60.94 60.91 60.94 19.0K
09:52 60.96 60.96 60.94 60.95 36.3K
09:53 60.93 60.93 60.90 60.92 5.3K
09:54 60.90 60.90 60.88 60.88 50.9K
09:55 60.87 60.87 60.67 60.76 24.5K
09:56 60.67 60.80 60.67 60.80 38.6K
09:57 60.80 60.80 60.79 60.80 2.9K
09:58 60.80 60.80 60.80 60.80 0.8K
09:59 60.80 60.87 60.80 60.87 9.2K
10:00 60.85 60.85 60.84 60.84 19.8K
10:01 60.78 60.85 60.70 60.85 58.8K
10:02 60.83 60.84 60.74 60.74 24.6K
10:03 60.90 60.94 60.86 60.94 34.0K
10:04 60.95 60.98 60.88 60.88 54.3K
10:05 60.77 60.85 60.77 60.84 57.1K
10:06 60.76 60.84 60.76 60.82 33.9K
10:07 60.85 60.91 60.85 60.91 16.2K
10:08 60.95 61.00 60.83 60.83 40.3K
10:09 60.98 61.00 60.96 61.00 21.7K
10:10 61.06 61.06 60.96 61.00 63.3K
10:11 60.94 60.94 60.84 60.88 29.2K
10:12 60.96 60.96 60.93 60.96 15.8K
10:13 60.95 60.95 60.91 60.92 2.1K
10:14 60.90 60.90 60.83 60.84 15.8K
10:15 60.85 60.86 60.85 60.86 0.9K
10:16 60.83 60.93 60.83 60.93 5.8K
10:17 60.97 61.07 60.97 61.07 156.0K
10:18 61.08 61.10 61.04 61.10 7.0K
10:19 61.16 61.17 61.12 61.16 63.7K
10:20 61.05 61.16 61.05 61.16 35.9K
10:21 61.19 61.19 61.14 61.14 51.5K
10:22 61.17 61.29 61.17 61.29 177.3K
10:23 61.29 61.32 61.27 61.27 14.4K
10:24 61.26 61.26 61.17 61.17 23.4K
10:25 61.18 61.21 61.18 61.21 5.1K
10:26 61.27 61.34 61.27 61.29 59.7K
10:27 61.31 61.33 61.21 61.22 38.9K
10:28 61.25 61.27 61.24 61.24 6.5K
10:29 61.26 61.28 61.23 61.28 64.8K
10:30 61.31 61.37 61.31 61.37 12.7K
10:31 61.37 61.44 61.37 61.41 43.7K
10:32 61.38 61.43 61.38 61.43 13.3K
10:33 61.45 61.58 61.44 61.58 52.8K
10:34 61.51 61.58 61.48 61.55 72.6K
10:35 61.55 61.61 61.43 61.43 67.3K
10:36 61.44 61.44 61.29 61.38 32.9K
10:37 61.37 61.43 61.37 61.43 52.3K
10:38 61.40 61.40 61.38 61.40 8.9K
10:39 61.40 61.40 61.31 61.32 27.1K
10:40 61.36 61.40 61.33 61.35 5.7K
10:41 61.32 61.32 61.27 61.32 80.8K
10:42 61.33 61.33 61.25 61.29 22.9K
10:43 61.24 61.28 61.21 61.22 32.6K
10:44 61.29 61.29 61.27 61.28 6.1K
10:45 61.29 61.35 61.29 61.32 7.4K
10:46 61.33 61.34 61.30 61.33 4.0K
10:47 61.33 61.33 61.30 61.31 3.8K
10:48 61.30 61.33 61.24 61.24 8.8K
10:49 61.24 61.24 61.07 61.07 46.6K
10:50 61.00 61.00 60.88 60.90 204.9K
10:51 60.90 60.99 60.89 60.89 69.6K
10:52 60.90 60.90 60.82 60.82 45.6K
10:53 60.85 60.85 60.81 60.82 10.9K
10:54 60.80 60.82 60.67 60.67 93.6K
10:55 60.68 60.74 60.63 60.63 53.7K
10:56 60.63 60.63 60.51 60.60 49.6K
10:57 60.63 60.70 60.63 60.70 15.3K
10:58 60.70 60.78 60.70 60.77 46.1K
10:59 60.81 60.81 60.68 60.68 45.5K
11:00 60.66 60.69 60.61 60.64 20.9K
11:01 60.65 60.69 60.61 60.69 25.3K
11:02 60.70 60.70 60.66 60.70 3.7K
11:03 60.71 60.71 60.65 60.65 6.7K
11:04 60.66 60.68 60.65 60.68 29.0K
11:05 60.74 60.74 60.72 60.74 1.8K
11:06 60.75 60.75 60.62 60.62 19.8K
11:07 60.58 60.58 60.51 60.51 46.7K
11:08 60.53 60.53 60.50 60.50 46.0K
11:09 60.41 60.42 60.37 60.37 183.3K
11:10 60.40 60.40 60.31 60.31 88.7K
11:11 60.35 60.39 60.34 60.34 34.8K
11:12 60.25 60.28 60.19 60.21 117.0K
11:13 60.23 60.24 60.19 60.21 32.5K
11:14 60.24 60.25 60.20 60.24 27.3K
11:15 60.26 60.31 60.24 60.31 28.2K
11:16 60.34 60.34 60.23 60.28 140.1K
11:17 60.31 60.32 60.28 60.28 25.7K
11:18 60.27 60.27 60.16 60.16 57.8K
11:19 60.17 60.17 60.10 60.13 77.9K
11:20 60.11 60.11 60.06 60.10 56.7K
11:21 60.09 60.12 60.07 60.07 71.5K
11:22 60.08 60.09 60.03 60.03 46.3K
11:23 60.05 60.08 60.04 60.08 91.4K
11:24 60.07 60.07 60.04 60.06 18.3K
11:25 60.04 60.04 59.85 59.88 526.8K
11:26 59.82 59.82 59.77 59.79 274.5K
11:27 59.79 59.80 59.76 59.76 79.6K
11:28 59.79 59.80 59.78 59.78 102.8K
11:29 59.80 59.80 59.78 59.79 51.2K
11:30 59.79 59.79 59.62 59.62 201.3K
11:31 59.62 59.62 59.57 59.58 72.5K
11:32 59.58 59.60 59.58 59.60 57.8K
11:33 59.60 59.60 59.57 59.57 38.0K
11:34 59.58 59.58 59.55 59.56 39.9K
11:35 59.55 59.55 59.38 59.39 292.7K
11:36 59.42 59.49 59.42 59.46 115.4K
11:37 59.49 59.49 59.41 59.41 84.5K
11:38 59.52 59.59 59.51 59.57 76.1K
11:39 59.57 59.57 59.54 59.56 83.5K
11:40 59.57 59.69 59.57 59.62 126.6K
11:41 59.64 59.69 59.64 59.64 133.8K
11:42 59.58 59.65 59.58 59.65 53.2K
11:43 59.65 59.65 59.60 59.60 125.8K
11:44 59.55 59.67 59.55 59.65 74.6K
11:45 59.58 59.58 59.43 59.43 184.1K
11:46 59.40 59.44 59.34 59.37 92.2K
11:47 59.41 59.45 59.40 59.44 46.7K
11:48 59.45 59.47 59.38 59.47 162.2K
11:49 59.49 59.59 59.49 59.59 179.1K
11:50 59.64 59.70 59.61 59.67 135.5K
11:51 59.70 59.74 59.68 59.72 226.7K
11:52 59.72 59.74 59.70 59.73 23.0K
11:53 59.77 59.80 59.77 59.80 70.2K
11:54 59.80 59.96 59.80 59.94 193.2K
11:55 59.95 59.96 59.85 59.85 137.3K
11:56 59.85 59.88 59.83 59.84 16.5K
11:57 59.90 59.95 59.87 59.92 13.6K
11:58 59.93 59.96 59.93 59.96 5.2K
11:59 59.97 59.97 59.90 59.90 32.3K
12:00 59.82 59.93 59.82 59.93 37.2K
12:01 59.93 60.03 59.93 60.01 36.7K
12:02 60.03 60.05 59.97 60.05 156.0K
12:03 60.07 60.07 60.04 60.07 52.3K
12:04 60.07 60.14 60.07 60.10 44.5K
12:05 60.10 60.10 60.04 60.05 17.7K
12:06 60.05 60.09 60.05 60.09 7.6K
12:07 60.09 60.09 60.00 60.00 112.2K
12:08 59.90 59.99 59.89 59.96 27.3K
12:09 59.95 59.98 59.93 59.97 7.7K
12:10 59.97 60.00 59.97 60.00 35.0K
12:11 60.00 60.00 60.00 60.00 84.7K
12:12 59.98 59.98 59.94 59.97 30.6K
12:13 59.97 59.97 59.96 59.97 13.2K
12:14 60.00 60.00 59.99 59.99 53.7K
12:15 60.00 60.00 60.00 60.00 42.3K
12:16 59.99 59.99 59.94 59.94 18.8K
12:17 60.00 60.00 59.92 60.00 10.7K
12:18 59.98 59.98 59.95 59.96 7.8K
12:19 59.95 59.96 59.87 59.87 67.0K
12:20 59.86 59.97 59.82 59.97 71.6K
12:21 59.85 59.95 59.85 59.94 42.6K
12:22 59.92 59.94 59.90 59.90 13.8K
12:23 59.89 59.92 59.89 59.92 2.4K
12:24 59.86 59.88 59.85 59.86 6.5K
12:25 59.82 59.82 59.70 59.70 44.0K
12:26 59.80 59.82 59.76 59.76 38.3K
12:27 59.76 59.76 59.65 59.70 19.7K
12:28 59.77 59.77 59.69 59.73 30.0K
12:29 59.72 59.72 59.69 59.70 5.9K
12:30 59.70 59.72 59.70 59.71 17.6K
12:31 59.71 59.71 59.68 59.68 28.7K
12:32 59.68 59.75 59.68 59.75 8.3K
12:33 59.76 59.80 59.76 59.80 3.9K
12:34 59.80 59.80 59.77 59.78 12.3K
12:35 59.80 59.81 59.79 59.81 13.7K
12:36 59.81 59.81 59.80 59.80 17.3K
12:37 59.80 59.80 59.75 59.75 2.8K
12:38 59.74 59.74 59.70 59.71 12.1K
12:39 59.76 59.79 59.74 59.76 21.1K
12:40 59.74 59.78 59.74 59.78 8.3K
12:41 59.78 59.82 59.78 59.82 15.8K
12:42 59.82 59.82 59.81 59.82 12.5K
12:43 59.82 59.82 59.82 59.82 5.9K
12:44 59.82 59.97 59.82 59.97 43.5K
12:45 59.98 59.98 59.87 59.91 22.3K
12:46 59.91 59.92 59.90 59.92 0.6K
12:47 59.83 59.92 59.83 59.92 9.9K
12:48 59.91 59.91 59.90 59.91 2.3K
12:49 59.94 59.97 59.93 59.93 7.5K
12:50 59.96 59.96 59.89 59.89 3.4K
12:51 59.86 59.88 59.84 59.88 13.7K
12:52 59.86 59.87 59.67 59.69 27.9K
12:53 59.68 59.69 59.58 59.58 64.7K
12:54 59.58 59.70 59.58 59.70 56.3K
12:55 59.73 59.75 59.72 59.75 22.4K
12:56 59.75 59.75 59.60 59.71 142.2K
12:57 59.70 59.70 59.69 59.69 20.9K
12:58 59.68 59.75 59.68 59.75 77.2K
12:59 59.73 59.73 59.65 59.65 21.5K
13:00 59.67 59.67 59.60 59.60 9.7K
13:01 59.57 59.57 59.49 59.49 31.5K
13:02 59.52 59.56 59.50 59.56 20.2K
13:03 59.58 59.60 59.55 59.55 26.2K
13:04 59.56 59.62 59.45 59.62 85.4K
13:05 59.62 59.62 59.59 59.59 1.1K
13:06 59.62 59.72 59.62 59.72 68.1K
13:07 59.83 59.86 59.83 59.85 67.8K
13:08 59.83 59.87 59.83 59.85 10.0K
13:09 59.85 59.86 59.74 59.74 19.8K
13:10 59.77 59.78 59.74 59.75 0.4K
13:11 59.77 59.77 59.74 59.74 8.2K
13:12 59.73 59.84 59.73 59.84 24.6K
13:13 59.83 59.93 59.83 59.92 37.4K
13:14 59.92 59.97 59.92 59.96 20.8K
13:15 59.95 59.98 59.88 59.98 18.0K
13:16 59.99 60.00 59.99 60.00 24.0K
13:17 59.95 59.95 59.90 59.95 27.6K
13:18 59.95 59.95 59.93 59.93 15.6K
13:19 59.94 59.99 59.94 59.96 17.5K
13:20 59.99 59.99 59.94 59.94 14.0K
13:21 59.91 59.94 59.91 59.94 8.1K
13:22 59.93 59.93 59.80 59.80 30.2K
13:23 59.81 59.89 59.81 59.86 21.3K
13:24 59.87 59.87 59.81 59.82 43.4K
13:25 59.82 59.82 59.79 59.79 10.5K
13:26 59.85 59.85 59.80 59.83 31.4K
13:27 59.86 59.93 59.86 59.93 3.4K
13:28 59.95 59.98 59.95 59.98 16.7K
13:29 59.99 60.00 59.96 59.96 16.3K
13:30 59.99 60.00 59.98 59.99 54.1K
13:31 60.00 60.00 59.99 60.00 22.1K
13:32 60.00 60.00 59.99 59.99 78.6K
13:33 60.00 60.00 59.99 60.00 86.6K
13:34 60.00 60.00 60.00 60.00 78.1K
13:35 59.99 59.99 59.92 59.96 60.0K
13:36 59.96 59.96 59.93 59.94 35.2K
13:37 59.94 59.94 59.92 59.92 2.9K
13:38 59.95 59.98 59.87 59.87 73.5K
13:39 59.84 59.90 59.84 59.88 13.5K
13:40 59.87 59.94 59.87 59.94 28.7K
13:41 59.94 59.95 59.94 59.95 7.2K
13:42 59.96 59.96 59.92 59.94 19.0K
13:43 59.97 59.97 59.95 59.97 7.3K
13:44 59.97 59.97 59.94 59.95 3.3K
13:45 59.95 59.96 59.94 59.95 4.8K
13:46 59.94 59.94 59.91 59.92 12.2K
13:47 59.92 59.93 59.91 59.93 26.0K
13:48 59.91 59.97 59.91 59.97 2.0K
13:49 59.99 60.00 59.99 60.00 158.4K
13:50 60.00 60.00 60.00 60.00 23.4K
13:51 60.00 60.17 60.00 60.17 257.0K
13:52 60.11 60.14 60.07 60.07 13.9K
13:53 60.08 60.08 60.00 60.02 32.3K
13:54 60.12 60.14 60.10 60.14 5.8K
13:55 60.13 60.15 60.10 60.15 14.0K
13:56 60.17 60.24 60.16 60.24 28.1K
13:57 60.21 60.25 60.20 60.21 43.2K
13:58 60.20 60.20 60.18 60.18 29.8K
13:59 60.18 60.21 60.18 60.21 34.7K
14:00 60.22 60.23 60.20 60.20 11.5K
14:01 60.22 60.22 60.15 60.18 39.6K
14:02 60.16 60.18 60.16 60.18 6.2K
14:03 60.17 60.17 60.13 60.16 9.8K
14:04 60.15 60.15 60.11 60.11 7.3K
14:05 60.14 60.14 60.11 60.11 2.5K
14:06 60.16 60.18 60.14 60.18 43.4K
14:07 60.15 60.18 60.15 60.17 17.7K
14:08 60.13 60.16 60.10 60.10 25.5K
14:09 60.09 60.14 60.09 60.14 9.6K
14:10 60.13 60.14 60.12 60.12 17.6K
14:11 60.02 60.08 60.02 60.08 103.3K
14:12 60.04 60.04 60.02 60.02 20.8K
14:13 59.90 59.94 59.90 59.94 61.8K
14:14 59.94 60.00 59.92 60.00 26.1K
14:15 59.98 59.99 59.97 59.97 13.3K
14:16 59.97 59.99 59.97 59.99 14.9K
14:17 60.00 60.00 59.92 59.92 7.8K
14:18 60.01 60.02 60.01 60.01 11.1K
14:19 60.02 60.03 60.02 60.02 1.3K
14:20 60.03 60.03 60.02 60.03 2.4K
14:21 60.04 60.07 60.02 60.07 9.4K
14:22 60.07 60.09 60.06 60.09 23.3K
14:23 60.09 60.09 60.08 60.08 6.4K
14:24 60.08 60.09 59.97 59.97 15.9K
14:25 59.98 59.99 59.96 59.97 7.9K
14:26 59.97 59.97 59.90 59.90 28.9K
14:27 59.89 59.93 59.89 59.91 3.5K
14:28 59.94 59.96 59.91 59.91 16.6K
14:29 59.93 59.95 59.92 59.93 50.8K
14:30 59.96 59.97 59.96 59.96 8.0K
14:31 59.97 59.97 59.94 59.95 16.2K
14:32 59.95 59.95 59.90 59.90 0.8K
14:33 59.91 59.94 59.91 59.92 0.3K
14:34 59.94 59.95 59.94 59.95 7.6K
14:35 59.94 59.95 59.87 59.87 36.2K
14:36 59.91 59.92 59.91 59.92 0.2K
14:37 60.06 60.09 60.04 60.06 73.2K
14:38 60.04 60.04 60.02 60.02 8.0K
14:39 60.02 60.02 60.00 60.02 0.5K
14:40 60.04 60.05 60.01 60.01 3.5K
14:41 60.02 60.03 59.99 60.03 2.0K
14:42 60.02 60.02 60.01 60.01 6.9K
14:43 60.01 60.02 60.01 60.02 0.1K
14:44 60.01 60.03 60.01 60.03 0.3K
14:45 59.97 59.97 59.92 59.92 2.1K
14:46 59.93 59.93 59.83 59.83 10.6K
14:47 59.90 59.91 59.90 59.91 4.3K
14:48 59.91 59.92 59.91 59.92 4.4K
14:49 59.97 59.97 59.95 59.97 12.2K
14:50 59.96 59.96 59.20 59.20 1,226.7K
14:51 59.26 59.26 59.09 59.09 680.7K
14:52 58.91 59.20 58.91 59.20 1,018.1K
14:54 59.06 59.23 59.06 59.23 1,016.0K
14:55 59.26 59.30 59.19 59.30 306.6K
14:56 59.30 59.30 59.23 59.28 239.6K
14:57 59.25 59.25 59.25 59.25 43.6K
14:58 59.12 59.16 59.12 59.12 218.4K
14:59 59.10 59.12 59.05 59.05 76.3K
15:00 59.06 59.11 59.05 59.07 100.5K
15:01 59.03 59.13 59.03 59.13 174.5K
15:02 59.15 59.17 59.07 59.07 71.2K
15:03 59.13 59.16 59.13 59.14 56.1K
15:04 59.15 59.15 59.07 59.11 20.8K
15:05 59.10 59.14 59.10 59.14 20.2K
15:06 59.13 59.15 59.13 59.14 46.1K
15:07 59.15 59.19 59.15 59.19 29.2K
15:08 59.20 59.24 59.17 59.24 65.6K
15:09 59.24 59.28 59.24 59.26 19.6K
15:10 59.28 59.36 59.28 59.36 130.5K
15:11 59.36 59.48 59.35 59.46 224.9K
15:12 59.46 59.50 59.43 59.47 115.9K
15:13 59.47 59.47 59.41 59.41 57.0K
15:14 59.42 59.62 59.42 59.62 122.5K
15:15 59.50 59.58 59.50 59.58 149.2K
15:16 59.50 59.52 59.40 59.40 96.0K
15:17 59.41 59.46 59.41 59.46 36.0K
15:18 59.39 59.49 59.39 59.43 67.7K
15:19 59.47 59.49 59.42 59.49 12.9K
15:20 59.49 59.62 59.49 59.62 22.4K
15:21 59.60 59.60 59.50 59.60 81.5K
15:22 59.64 59.67 59.62 59.62 60.3K
15:23 59.64 59.72 59.54 59.54 86.9K
15:24 59.57 59.68 59.57 59.65 20.9K
15:25 59.72 59.82 59.72 59.73 119.1K
15:26 59.73 59.89 59.73 59.81 150.9K
15:27 59.83 60.12 59.81 60.11 532.0K
15:28 60.00 60.00 59.88 59.95 175.6K
15:29 59.94 60.01 59.94 60.01 74.0K
15:30 60.02 60.17 59.98 60.17 167.3K
15:31 60.15 60.29 60.15 60.29 286.1K
15:32 60.30 60.31 60.22 60.31 157.8K
15:33 60.29 60.33 60.27 60.33 26.9K
15:34 60.28 60.31 59.98 60.04 307.8K
15:35 60.04 60.36 60.02 60.35 207.3K
15:36 60.31 60.31 60.16 60.16 147.5K
15:37 60.15 60.15 60.04 60.05 59.8K
15:38 60.04 60.04 59.90 59.95 205.8K
15:39 59.97 59.97 59.92 59.97 68.2K
15:40 59.91 59.91 59.84 59.84 116.7K
15:41 59.86 60.00 59.86 59.96 104.9K
15:42 60.03 60.12 60.03 60.09 84.0K
15:43 60.11 60.11 60.08 60.11 46.9K
15:44 60.12 60.26 60.10 60.26 103.8K
15:45 60.21 60.25 60.21 60.21 55.1K
15:46 60.20 60.20 60.10 60.13 95.0K
15:47 60.13 60.13 60.06 60.06 14.2K
15:48 60.07 60.12 60.01 60.12 55.3K
15:49 60.06 60.08 60.02 60.02 27.5K
15:50 60.04 60.09 60.01 60.03 95.3K
15:51 60.09 60.09 60.06 60.09 50.4K
15:52 60.08 60.09 60.03 60.04 64.7K
15:53 60.04 60.07 60.00 60.00 40.3K
15:54 60.03 60.10 59.99 60.09 63.2K
15:55 60.03 60.12 60.03 60.07 21.9K
15:56 60.06 60.11 60.06 60.11 54.4K
15:57 60.05 60.05 60.03 60.03 5.7K
15:58 60.04 60.12 60.04 60.12 39.0K
15:59 60.09 60.11 60.02 60.02 29.3K
16:00 60.09 60.21 60.09 60.21 69.4K
16:01 60.19 60.29 60.19 60.27 48.0K
16:02 60.27 60.28 60.23 60.28 40.1K
16:03 60.26 60.26 60.22 60.22 14.3K
16:04 60.21 60.27 60.17 60.22 79.6K
16:05 60.19 60.25 60.19 60.20 16.0K
16:06 60.23 60.31 60.23 60.31 49.6K
16:07 60.32 60.37 60.32 60.37 78.0K
16:08 60.35 60.36 60.35 60.35 48.0K
16:09 60.36 60.38 60.36 60.36 81.8K
16:10 60.38 60.46 60.38 60.46 81.8K
16:11 60.45 60.47 60.44 60.47 17.5K
16:12 60.51 60.53 60.50 60.50 70.8K
16:13 60.58 60.58 60.43 60.46 169.7K
16:14 60.49 60.55 60.49 60.52 57.7K
16:15 60.53 60.64 60.53 60.63 146.7K
16:16 60.62 60.62 60.39 60.39 207.0K
16:17 60.41 60.44 60.40 60.40 17.4K
16:18 60.42 60.53 60.40 60.53 95.3K
16:19 60.48 60.54 60.48 60.53 7.2K
16:20 60.52 60.64 60.52 60.64 12.8K
16:21 60.65 60.69 60.65 60.69 88.3K
16:22 60.70 60.70 60.65 60.67 29.2K
16:23 60.57 60.61 60.51 60.51 59.1K
16:24 60.54 60.65 60.54 60.65 43.3K
16:25 60.64 60.64 60.54 60.58 44.5K
16:26 60.60 60.62 60.58 60.58 33.7K
16:27 60.61 60.61 60.50 60.58 95.9K
16:28 60.54 60.57 60.50 60.57 49.6K
16:29 60.56 60.56 60.50 60.50 54.0K
16:30 60.45 60.50 60.35 60.35 112.2K
16:31 60.34 60.41 60.30 60.41 54.3K
16:32 60.39 60.41 60.39 60.41 65.0K
16:33 60.44 60.44 60.32 60.32 17.1K
16:34 60.27 60.27 60.20 60.23 172.5K
16:35 60.14 60.23 60.14 60.18 46.3K
16:36 60.25 60.29 60.24 60.28 79.8K
16:37 60.29 60.35 60.23 60.35 60.9K
16:38 60.31 60.51 60.31 60.51 130.3K
16:39 60.44 60.45 60.41 60.45 34.6K
16:40 60.40 60.46 60.40 60.46 21.5K
16:41 60.50 60.50 60.37 60.44 32.5K
16:42 60.43 60.52 60.43 60.52 51.8K
16:43 60.48 60.51 60.46 60.47 14.9K
16:44 60.45 60.57 60.45 60.57 64.0K
16:45 60.59 60.63 60.58 60.63 40.6K
16:46 60.63 60.66 60.62 60.64 28.0K
16:47 60.62 60.66 60.60 60.66 63.3K
16:48 60.67 60.68 60.67 60.68 38.4K
16:49 60.64 60.64 60.60 60.60 33.5K
16:50 60.55 60.60 60.55 60.60 33.0K
16:51 60.75 60.75 60.67 60.69 151.9K
16:52 60.63 60.69 60.63 60.69 50.1K
16:53 60.69 60.70 60.68 60.68 45.8K
16:54 60.67 60.69 60.65 60.69 5.4K
16:55 60.66 60.76 60.66 60.76 54.6K
16:56 60.67 60.67 60.49 60.54 129.8K
16:57 60.65 60.72 60.63 60.66 62.1K
16:58 60.67 60.69 60.51 60.51 53.4K
16:59 60.60 60.60 60.51 60.51 59.1K
17:00 60.51 60.51 60.48 60.51 6.9K
17:01 60.57 60.59 60.51 60.59 52.1K
17:02 60.66 60.68 60.60 60.60 34.6K
17:03 60.64 60.67 60.64 60.67 36.7K
17:04 60.70 60.70 60.65 60.69 22.3K
17:05 60.67 60.72 60.67 60.71 40.1K
17:06 60.76 60.77 60.73 60.76 15.3K
17:07 60.76 60.79 60.75 60.75 59.7K
17:08 60.75 60.81 60.75 60.80 62.3K
17:09 60.79 60.82 60.79 60.79 67.9K
17:10 60.81 60.81 60.75 60.79 9.5K
17:11 60.79 60.79 60.70 60.71 38.0K
17:12 60.70 60.70 60.62 60.70 42.5K
17:13 60.70 60.77 60.70 60.77 43.9K
17:14 60.76 60.85 60.76 60.81 38.6K
17:15 60.80 60.80 60.77 60.80 10.1K
17:16 60.81 60.82 60.81 60.81 43.8K
17:17 60.89 60.92 60.86 60.92 43.3K
17:18 60.87 60.92 60.85 60.90 97.9K
17:19 60.91 60.97 60.89 60.89 36.0K
17:20 60.88 60.88 60.82 60.87 45.5K
17:21 60.91 60.97 60.91 60.97 25.8K
17:22 60.95 60.96 60.91 60.91 37.7K
17:23 60.90 60.92 60.89 60.92 33.0K
17:24 60.88 60.96 60.88 60.96 52.3K
17:25 60.96 61.20 60.96 61.20 471.7K
17:26 61.20 61.23 61.20 61.20 118.7K
17:27 61.23 61.25 61.18 61.18 59.9K
17:28 61.20 61.23 61.20 61.23 62.8K
17:29 61.23 61.31 61.23 61.31 165.4K
17:30 61.33 61.38 61.32 61.38 70.0K
17:31 61.31 61.33 61.30 61.31 79.9K
17:32 61.29 61.30 61.28 61.30 52.5K
17:33 61.22 61.23 61.18 61.21 132.0K
17:34 61.23 61.25 61.20 61.25 62.0K
17:35 61.21 61.31 61.21 61.31 29.4K
17:36 61.36 61.40 61.31 61.40 133.4K
17:37 61.36 61.39 61.36 61.39 41.4K
17:38 61.40 61.40 61.40 61.40 12.7K
17:39 61.28 61.28 61.19 61.19 119.8K
17:40 61.22 61.28 61.16 61.24 177.4K
17:41 61.24 61.33 61.24 61.33 28.8K
17:42 61.39 61.39 61.28 61.28 72.5K
17:43 61.28 61.30 61.25 61.27 24.5K
17:44 61.27 61.30 61.27 61.30 30.5K
17:45 61.30 61.30 61.23 61.28 124.3K
17:46 61.27 61.29 61.25 61.29 8.9K
17:47 61.29 61.29 61.19 61.19 40.8K
17:48 61.19 61.24 61.18 61.23 16.0K
17:49 61.24 61.35 61.24 61.35 102.3K
17:50 61.33 61.36 61.30 61.35 44.3K
17:51 61.34 61.34 61.29 61.29 32.7K
17:52 61.32 61.36 61.32 61.35 22.4K
17:53 61.32 61.39 61.32 61.39 50.1K
17:54 61.39 61.40 61.38 61.40 18.1K
17:55 61.40 61.40 61.40 61.40 27.7K
17:56 61.42 61.42 61.32 61.33 84.5K
17:57 61.36 61.38 61.35 61.35 27.2K
17:58 61.34 61.42 61.34 61.42 66.6K
17:59 61.41 61.44 61.40 61.40 13.9K
18:00 61.43 61.43 61.38 61.38 23.3K
18:01 61.37 61.50 61.37 61.43 164.1K
18:02 61.45 61.47 61.44 61.45 26.9K
18:03 61.46 61.46 61.40 61.46 86.8K
18:04 61.42 61.42 61.39 61.39 16.8K
18:05 61.41 61.45 61.41 61.44 21.2K
18:06 61.44 61.47 61.43 61.43 34.9K
18:07 61.46 61.48 61.36 61.36 89.3K
18:08 61.44 61.48 61.44 61.46 26.0K
18:09 61.41 61.46 61.37 61.43 27.9K
18:10 61.41 61.45 61.36 61.36 21.7K
18:11 61.32 61.41 61.32 61.39 37.6K
18:12 61.38 61.46 61.38 61.46 45.0K
18:13 61.45 61.45 61.32 61.37 94.6K
18:14 61.39 61.39 61.30 61.33 48.3K
18:15 61.33 61.34 61.30 61.30 23.8K
18:16 61.27 61.35 61.27 61.31 38.7K
18:17 61.27 61.30 61.23 61.30 47.6K
18:18 61.27 61.27 61.24 61.25 37.3K
18:19 61.29 61.38 61.29 61.38 67.2K
18:20 61.38 61.39 61.34 61.34 18.9K
18:21 61.36 61.36 61.33 61.34 75.3K
18:22 61.29 61.42 61.29 61.42 31.6K
18:23 61.43 61.44 61.38 61.38 15.9K
18:24 61.35 61.40 61.35 61.40 46.2K
18:25 61.37 61.41 61.34 61.36 17.6K
18:26 61.35 61.35 61.33 61.33 23.1K
18:27 61.38 61.42 61.37 61.37 25.8K
18:28 61.37 61.38 61.28 61.28 15.8K
18:29 61.29 61.54 61.29 61.51 294.8K
18:30 61.48 61.55 61.48 61.55 71.7K
18:31 61.50 61.53 61.45 61.51 67.4K
18:32 61.55 61.55 61.50 61.54 50.8K
18:33 61.55 61.61 61.55 61.61 55.2K
18:34 61.60 61.70 61.60 61.66 111.6K
18:35 61.69 61.69 61.54 61.54 44.8K
18:36 61.51 61.60 61.51 61.60 54.4K
18:37 61.55 61.67 61.55 61.62 66.0K
18:38 61.64 61.66 61.63 61.65 44.4K
18:39 61.66 61.66 61.65 61.65 43.6K
18:45 61.60 61.60 61.60 61.60 13.9K
18:46 61.60 61.60 61.60 61.60 1.0K
18:47 61.60 61.60 61.60 61.60 0.5K
18:48 61.60 61.60 61.60 61.60 0.5K
19:05 61.56 61.56 61.46 61.55 53.5K
19:06 61.53 61.53 61.50 61.50 12.1K
19:07 61.45 61.45 61.36 61.36 70.4K
19:08 61.39 61.44 61.39 61.44 7.7K
19:09 61.40 61.42 61.36 61.38 19.8K
19:10 61.41 61.41 61.37 61.37 24.8K
19:11 61.38 61.38 61.36 61.37 13.5K
19:12 61.41 61.41 61.36 61.36 25.8K
19:13 61.38 61.38 61.36 61.37 10.9K
19:14 61.38 61.39 61.38 61.39 29.0K
19:15 61.37 61.37 61.21 61.25 47.8K
19:16 61.22 61.25 61.22 61.25 40.0K
19:17 61.21 61.33 61.21 61.33 47.7K
19:18 61.33 61.33 61.31 61.32 13.2K
19:19 61.32 61.33 61.31 61.31 8.4K
19:20 61.31 61.31 61.21 61.26 28.1K
19:21 61.36 61.36 61.23 61.25 109.5K
19:22 61.20 61.20 61.12 61.12 64.9K
19:23 61.12 61.12 61.00 61.00 145.7K
19:24 60.98 60.99 60.80 60.80 185.4K
19:25 60.57 60.57 59.66 59.66 1,089.6K
19:26 59.72 60.02 59.72 60.00 666.7K
19:27 59.82 59.82 59.66 59.66 269.1K
19:28 59.73 59.74 59.72 59.72 209.1K
19:29 59.83 59.97 59.83 59.97 216.0K
19:30 59.98 60.01 59.76 59.76 304.8K
19:31 59.65 59.90 59.65 59.90 210.7K
19:32 59.89 59.89 59.80 59.81 111.2K
19:33 59.82 60.00 59.79 60.00 98.3K
19:34 59.99 60.08 59.99 60.05 145.3K
19:35 59.97 59.97 59.82 59.82 69.2K
19:36 59.85 59.88 59.82 59.88 52.9K
19:37 59.92 60.07 59.92 60.05 85.5K
19:38 59.99 59.99 59.93 59.97 34.8K
19:39 59.97 59.98 59.91 59.91 28.8K
19:40 59.86 59.86 59.76 59.76 209.4K
19:41 59.79 59.79 59.71 59.73 51.3K
19:42 59.77 59.85 59.77 59.78 33.2K
19:43 59.81 59.92 59.81 59.90 51.7K
19:44 59.90 59.97 59.89 59.93 115.7K
19:45 59.93 59.96 59.90 59.96 6.7K
19:46 60.08 60.40 60.08 60.21 490.6K
19:47 60.25 60.26 60.24 60.24 75.8K
19:48 60.27 60.27 60.10 60.10 111.4K
19:49 60.12 60.16 60.12 60.16 20.9K
19:50 60.12 60.17 60.10 60.17 93.0K
19:51 60.20 60.23 60.18 60.20 49.3K
19:52 60.20 60.20 60.10 60.13 82.5K
19:53 60.07 60.10 60.04 60.04 24.8K
19:54 60.03 60.09 60.03 60.07 26.2K
19:55 60.04 60.04 60.00 60.00 35.1K
19:56 60.02 60.10 60.02 60.10 3.3K
19:57 60.10 60.13 60.10 60.13 7.1K
19:58 60.14 60.26 60.14 60.26 46.3K
19:59 60.24 60.29 60.24 60.28 29.6K
20:00 60.29 60.29 60.16 60.16 9.9K
20:01 60.19 60.19 60.09 60.10 51.3K
20:02 60.13 60.13 60.10 60.11 1.5K
20:03 60.07 60.07 59.98 60.00 61.9K
20:04 60.00 60.09 60.00 60.08 19.5K
20:05 60.08 60.08 60.08 60.08 1.1K
20:06 60.08 60.10 60.05 60.05 4.1K
20:07 60.10 60.10 60.08 60.08 1.4K
20:08 60.08 60.08 60.06 60.08 0.4K
20:09 60.39 60.44 60.35 60.43 373.7K
20:10 60.40 60.40 60.30 60.33 28.2K
20:11 60.30 60.30 60.28 60.28 12.0K
20:12 60.26 60.27 60.23 60.23 24.5K
20:13 60.22 60.25 60.22 60.22 17.8K
20:14 60.20 60.23 60.20 60.21 6.9K
20:15 60.18 60.23 60.18 60.23 1.6K
20:16 60.19 60.22 60.17 60.22 10.7K
20:17 60.20 60.20 60.16 60.16 14.0K
20:18 60.15 60.15 60.15 60.15 2.6K
20:19 60.12 60.12 60.01 60.04 60.2K
20:20 60.04 60.07 60.01 60.01 7.8K
20:21 60.01 60.07 60.01 60.04 20.5K
20:22 60.04 60.11 60.04 60.08 6.2K
20:23 60.10 60.10 60.03 60.04 25.9K
20:24 60.03 60.07 60.02 60.06 15.6K
20:25 59.99 60.04 59.80 59.80 189.5K
20:26 59.85 59.85 59.77 59.85 62.4K
20:27 59.85 59.86 59.80 59.83 91.1K
20:28 59.84 59.89 59.80 59.87 11.4K
20:29 59.87 59.89 59.84 59.89 3.2K
20:30 59.91 59.91 59.86 59.86 17.7K
20:31 59.84 59.84 59.80 59.80 36.6K
20:32 59.76 59.80 59.76 59.77 15.7K
20:33 59.77 59.81 59.77 59.81 91.9K
20:34 59.81 59.81 59.80 59.80 10.6K
20:35 59.81 59.87 59.80 59.87 19.1K
20:36 59.90 59.91 59.88 59.91 3.3K
20:37 59.91 59.98 59.91 59.98 31.4K
20:38 59.98 60.00 59.98 59.99 23.6K
20:39 60.13 60.17 60.13 60.17 161.0K
20:40 60.16 60.16 60.13 60.15 2.5K
20:41 60.10 60.12 60.09 60.11 5.7K
20:42 60.09 60.14 60.09 60.14 6.4K
20:43 60.14 60.16 60.13 60.15 2.6K
20:44 60.15 60.19 60.15 60.19 11.5K
20:45 60.16 60.19 60.16 60.18 8.3K
20:46 60.15 60.15 60.14 60.14 18.4K
20:47 60.14 60.14 60.10 60.10 36.4K
20:48 60.10 60.11 59.98 60.02 42.0K
20:49 59.92 59.98 59.92 59.93 9.4K
20:50 59.93 59.98 59.87 59.87 11.8K
20:51 59.89 59.89 59.86 59.86 3.7K
20:52 59.93 60.04 59.93 60.04 25.0K
20:53 60.01 60.05 59.99 59.99 23.0K
20:54 59.94 60.02 59.94 59.98 22.0K
20:55 59.94 59.94 59.93 59.93 9.7K
20:56 59.94 59.96 59.87 59.87 23.1K
20:57 59.85 59.87 59.84 59.87 16.6K
20:58 59.87 59.92 59.87 59.88 17.8K
20:59 59.90 60.00 59.88 60.00 8.4K
21:00 59.94 59.98 59.88 59.88 5.8K
21:01 59.87 59.90 59.87 59.89 2.1K
21:02 59.89 59.95 59.88 59.95 16.5K
21:03 59.96 59.96 59.96 59.96 10.2K
21:04 59.90 60.00 59.90 60.00 30.7K
21:05 59.94 59.98 59.94 59.94 20.2K
21:06 59.95 59.99 59.92 59.92 5.4K
21:07 59.95 59.95 59.91 59.95 0.9K
21:08 59.80 59.80 59.70 59.79 181.1K
21:09 59.79 59.85 59.76 59.80 41.8K
21:10 59.82 59.84 59.81 59.81 15.1K
21:11 59.81 59.87 59.80 59.84 29.6K
21:12 59.87 59.87 59.86 59.87 2.5K
21:13 59.84 59.88 59.84 59.87 12.5K
21:14 59.84 59.87 59.84 59.87 0.7K
21:15 59.92 59.92 59.88 59.91 27.3K
21:16 59.91 59.91 59.88 59.88 0.3K
21:17 59.85 59.87 59.82 59.86 13.5K
21:18 59.84 59.88 59.84 59.88 5.1K
21:19 59.86 59.87 59.85 59.87 22.2K
21:20 59.89 59.89 59.83 59.83 33.6K
21:21 59.84 59.88 59.84 59.85 12.8K
21:22 59.90 60.00 59.88 60.00 77.6K
21:23 60.00 60.01 59.94 60.01 40.1K
21:24 60.01 60.06 60.01 60.06 35.7K
21:25 60.09 60.09 60.05 60.05 34.1K
21:26 60.04 60.04 60.02 60.02 1.8K
21:27 60.04 60.04 60.00 60.00 2.8K
21:28 60.00 60.00 59.99 59.99 5.2K
21:29 60.04 60.04 60.00 60.00 11.4K
21:30 60.04 60.04 60.01 60.01 0.0K
21:31 60.04 60.04 60.01 60.04 0.7K
21:32 60.06 60.06 60.05 60.06 6.8K
21:33 60.06 60.06 60.05 60.05 2.6K
21:34 60.05 60.06 60.05 60.06 32.9K
21:35 60.07 60.30 60.07 60.30 55.1K
21:36 60.25 60.28 60.22 60.26 13.3K
21:37 60.16 60.19 60.16 60.17 14.9K
21:38 60.15 60.17 60.14 60.17 1.2K
21:39 60.14 60.15 60.10 60.10 2.4K
21:40 60.03 60.08 60.03 60.08 11.2K
21:41 60.05 60.07 60.03 60.03 6.5K
21:42 60.04 60.04 60.00 60.02 16.1K
21:43 60.03 60.03 59.97 59.97 17.8K
21:44 60.00 60.00 59.92 59.92 21.6K
21:45 59.92 59.98 59.92 59.94 4.9K
21:46 60.00 60.03 59.98 60.03 2.0K
21:47 60.04 60.04 60.01 60.02 1.1K
21:48 60.02 60.06 60.01 60.06 2.8K
21:49 60.05 60.06 60.05 60.06 1.5K
21:50 60.06 60.06 60.04 60.04 3.8K
21:51 60.04 60.04 59.96 59.96 13.1K
21:52 60.00 60.00 60.00 60.00 2.3K
21:53 59.94 59.97 59.93 59.93 8.3K
21:54 59.97 59.97 59.94 59.94 0.1K
21:55 59.94 59.97 59.94 59.97 1.1K
21:56 59.94 59.96 59.94 59.94 0.2K
21:57 59.98 59.99 59.98 59.99 2.0K
21:58 60.00 60.00 59.97 59.99 4.4K
21:59 60.04 60.06 60.04 60.06 7.0K
22:00 60.06 60.06 60.02 60.02 0.2K
22:01 60.05 60.06 60.02 60.06 3.6K
22:02 60.08 60.08 60.05 60.05 2.8K
22:03 60.05 60.08 60.05 60.08 5.1K
22:04 60.08 60.14 60.08 60.12 11.7K
22:05 60.14 60.19 60.14 60.19 30.2K
22:06 60.18 60.18 60.16 60.16 7.6K
22:07 60.11 60.11 60.11 60.11 1.5K
22:08 60.07 60.07 60.06 60.06 1.0K
22:10 60.08 60.08 60.08 60.08 0.3K
22:11 60.04 60.05 60.03 60.03 1.1K
22:12 60.02 60.04 60.02 60.02 0.2K
22:13 59.99 60.01 59.99 59.99 18.1K
22:14 59.98 59.98 59.97 59.98 1.7K
22:15 59.98 59.98 59.95 59.95 9.8K
22:16 59.97 60.05 59.97 60.05 23.4K
22:17 60.05 60.07 59.99 60.07 2.1K
22:18 60.01 60.01 60.01 60.01 1.1K
22:19 60.01 60.01 59.94 59.94 56.1K
22:20 59.96 59.96 59.93 59.96 5.3K
22:21 59.99 59.99 59.96 59.96 10.3K
22:22 59.95 59.95 59.87 59.91 15.8K
22:23 59.94 59.94 59.91 59.91 0.6K
22:24 59.91 59.96 59.91 59.92 0.5K
22:25 59.97 59.97 59.93 59.93 6.0K
22:26 59.98 59.98 59.96 59.98 6.3K
22:27 59.96 60.02 59.96 59.98 1.2K
22:28 60.02 60.02 59.99 59.99 4.7K
22:29 59.99 59.99 59.99 59.99 0.3K
22:30 59.98 59.98 59.98 59.98 20.0K
22:31 59.98 59.98 59.92 59.96 2.4K
22:32 59.96 59.96 59.95 59.96 4.2K
22:33 59.96 59.96 59.95 59.95 2.0K
22:34 59.91 59.91 59.90 59.90 23.4K
22:35 59.89 59.90 59.89 59.89 0.9K
22:36 59.90 59.95 59.90 59.95 0.6K
22:37 59.94 59.94 59.88 59.88 4.1K
22:38 59.88 59.90 59.88 59.88 22.2K
22:39 59.88 59.90 59.88 59.90 3.9K
22:40 59.88 59.89 59.88 59.89 11.7K
22:41 59.88 59.89 59.88 59.88 2.1K
22:42 59.90 59.90 59.90 59.90 24.8K
22:43 59.90 59.91 59.90 59.90 15.9K
22:44 59.91 59.92 59.87 59.87 44.8K
22:45 59.84 59.84 59.80 59.80 14.6K
22:46 59.82 59.82 59.79 59.79 26.3K
22:47 59.80 59.80 59.76 59.78 52.6K
22:48 59.70 59.79 59.70 59.77 59.7K
22:49 59.78 59.78 59.72 59.75 65.4K
22:50 59.68 59.70 59.66 59.66 65.2K
22:51 59.70 59.71 59.65 59.67 76.2K
22:52 59.69 59.69 59.65 59.65 81.6K
22:53 59.69 59.69 59.69 59.69 2.6K
22:54 59.69 59.71 59.69 59.71 8.4K
22:55 59.72 59.72 59.69 59.69 5.1K
22:56 59.69 59.72 59.69 59.72 5.0K
22:57 59.70 59.72 59.70 59.70 0.7K
22:58 59.69 59.70 59.69 59.70 5.1K
22:59 59.68 59.68 59.66 59.66 0.7K
23:00 59.66 59.68 59.66 59.66 10.8K
23:01 59.66 59.66 59.65 59.66 1.9K
23:02 59.66 59.67 59.66 59.67 2.4K
23:03 59.67 59.67 59.65 59.65 2.6K
23:04 59.65 59.66 59.65 59.66 5.0K
23:05 59.64 59.64 59.63 59.64 23.5K
23:06 59.64 59.66 59.63 59.66 4.3K
23:07 59.64 59.65 59.64 59.65 6.4K
23:08 59.64 59.64 59.61 59.61 51.4K
23:09 59.60 59.60 59.41 59.41 131.1K
23:10 59.49 59.64 59.42 59.64 51.1K
23:11 59.57 59.62 59.57 59.57 4.8K
23:12 59.55 59.55 59.50 59.52 3.3K
23:13 59.52 59.52 59.45 59.48 8.8K
23:14 59.48 59.50 59.48 59.48 23.7K
23:15 59.47 59.48 59.42 59.42 9.2K
23:16 59.44 59.44 59.42 59.44 1.7K
23:17 59.43 59.44 59.43 59.43 10.9K
23:18 59.43 59.44 59.42 59.44 7.5K
23:19 59.44 59.45 59.41 59.41 31.5K
23:20 59.41 59.41 59.29 59.29 126.7K
23:21 59.29 59.29 59.20 59.21 58.3K
23:22 59.13 59.13 59.07 59.07 99.2K
23:23 59.06 59.14 59.06 59.14 90.2K
23:24 59.08 59.13 59.08 59.08 9.0K
23:25 59.13 59.13 59.13 59.13 5.5K
23:26 59.13 59.21 59.10 59.16 11.7K
23:27 59.22 59.23 59.22 59.23 20.7K
23:28 59.22 59.24 59.22 59.24 6.0K
23:29 59.23 59.24 59.22 59.24 16.7K
23:30 59.24 59.24 59.17 59.17 14.4K
23:31 59.18 59.21 59.17 59.21 12.8K
23:32 59.21 59.21 59.20 59.21 4.0K
23:33 59.21 59.24 59.12 59.17 33.5K
23:34 59.12 59.16 59.12 59.14 13.1K
23:35 59.10 59.17 59.10 59.17 36.0K
23:36 59.15 59.17 59.15 59.15 2.7K
23:37 59.15 59.17 59.10 59.17 26.9K
23:38 59.10 59.16 59.10 59.10 6.0K
23:39 59.15 59.16 59.10 59.14 3.1K
23:40 59.09 59.09 59.02 59.02 98.3K
23:41 59.03 59.03 59.01 59.02 30.5K
23:42 59.07 59.14 59.05 59.14 124.1K
23:43 59.09 59.17 59.09 59.17 14.9K
23:44 59.10 59.10 59.00 59.00 160.6K
23:45 58.90 59.02 58.81 58.81 362.0K
23:46 58.75 58.85 58.75 58.85 276.5K
23:47 58.85 58.85 58.80 58.85 84.0K
23:48 58.90 58.90 58.80 58.82 24.1K
23:49 58.88 58.97 58.74 58.74 204.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available