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 58.79 58.79 58.79 58.79 57.1K
07:00 58.79 58.80 58.64 58.64 110.9K
07:01 58.64 58.64 58.50 58.50 159.4K
07:02 58.53 58.60 58.53 58.60 139.3K
07:03 58.61 58.86 58.61 58.85 77.0K
07:04 58.92 59.05 58.91 59.05 160.2K
07:05 59.06 59.13 59.06 59.09 59.8K
07:06 59.19 59.25 59.18 59.25 89.3K
07:07 59.20 59.21 59.20 59.20 48.4K
07:08 58.99 58.99 58.80 58.80 98.4K
07:09 58.81 58.81 58.76 58.79 78.8K
07:10 58.71 58.81 58.69 58.81 26.2K
07:11 58.69 58.84 58.69 58.84 86.0K
07:12 58.84 58.89 58.84 58.89 8.4K
07:13 58.91 58.96 58.90 58.96 17.2K
07:14 58.98 59.01 58.98 59.01 24.7K
07:15 59.04 59.07 59.04 59.07 1.2K
07:16 59.04 59.06 59.02 59.06 31.2K
07:17 59.06 59.16 59.05 59.16 14.9K
07:18 59.19 59.25 59.19 59.25 16.9K
07:19 59.20 59.20 59.12 59.13 46.1K
07:20 59.13 59.13 59.07 59.08 6.6K
07:21 59.08 59.10 59.08 59.10 10.8K
07:22 59.10 59.10 59.06 59.06 12.5K
07:23 59.01 59.01 58.90 58.90 17.8K
07:24 58.95 58.95 58.90 58.94 10.4K
07:25 58.94 58.94 58.92 58.92 1.8K
07:26 58.92 58.93 58.90 58.90 9.9K
07:27 58.92 58.93 58.90 58.92 6.6K
07:28 58.92 58.93 58.92 58.93 2.4K
07:29 58.93 58.96 58.92 58.96 40.8K
07:30 58.98 59.00 58.98 59.00 30.0K
07:31 59.05 59.10 59.05 59.10 45.8K
07:32 59.06 59.19 59.06 59.17 65.7K
07:33 59.18 59.18 59.13 59.15 5.2K
07:34 59.18 59.24 59.18 59.24 32.8K
07:35 59.16 59.20 59.16 59.18 2.4K
07:36 59.20 59.22 59.20 59.20 27.8K
07:37 59.19 59.20 59.18 59.18 0.6K
07:38 59.20 59.22 59.19 59.22 12.5K
07:39 59.20 59.22 59.20 59.22 13.7K
07:40 59.22 59.22 59.19 59.19 34.8K
07:41 59.19 59.19 59.16 59.16 1.3K
07:42 59.17 59.17 59.10 59.13 73.7K
07:43 59.12 59.12 59.06 59.06 7.2K
07:44 59.07 59.07 59.04 59.04 5.6K
07:45 59.05 59.05 58.97 58.97 10.3K
07:46 58.99 58.99 58.95 58.98 5.2K
07:47 59.01 59.03 59.00 59.00 7.8K
07:48 59.00 59.00 59.00 59.00 0.5K
07:49 59.00 59.08 59.00 59.08 16.1K
07:50 59.08 59.12 59.04 59.12 7.4K
07:51 59.12 59.12 59.12 59.12 0.0K
07:52 59.12 59.16 59.12 59.16 1.2K
07:53 59.16 59.16 59.15 59.16 8.6K
07:54 59.15 59.16 59.15 59.16 9.0K
07:55 59.20 59.20 59.20 59.20 1.5K
07:56 59.19 59.20 59.19 59.20 8.5K
07:57 59.19 59.20 59.19 59.20 3.2K
07:58 59.19 59.19 59.15 59.15 2.0K
07:59 59.12 59.12 59.12 59.12 0.1K
08:00 59.16 59.16 59.09 59.11 22.0K
08:01 59.14 59.14 59.11 59.12 14.2K
08:02 59.10 59.10 59.09 59.09 0.3K
08:03 59.10 59.11 59.10 59.11 9.0K
08:04 59.12 59.12 59.10 59.10 5.8K
08:05 59.09 59.11 59.09 59.10 1.0K
08:06 59.10 59.10 59.05 59.08 16.5K
08:07 59.08 59.08 59.05 59.06 0.1K
08:08 59.06 59.06 59.02 59.02 13.4K
08:09 59.02 59.02 58.95 58.95 14.6K
08:10 58.94 58.94 58.93 58.93 15.5K
08:11 58.95 59.00 58.95 59.00 15.3K
08:12 59.00 59.05 59.00 59.05 10.2K
08:13 59.05 59.05 59.00 59.00 6.2K
08:14 59.00 59.00 58.98 59.00 5.9K
08:15 59.00 59.00 58.94 58.95 16.4K
08:16 58.95 58.99 58.95 58.99 2.9K
08:17 59.00 59.00 58.99 59.00 23.7K
08:18 58.99 58.99 58.97 58.97 6.5K
08:19 58.97 58.99 58.97 58.99 10.5K
08:20 58.96 58.96 58.96 58.96 7.9K
08:21 58.99 59.01 58.93 58.94 86.7K
08:22 58.99 59.05 58.99 59.05 13.4K
08:23 58.97 59.03 58.97 59.00 5.3K
08:24 59.02 59.05 59.02 59.05 13.0K
08:25 58.96 59.05 58.96 59.05 8.2K
08:26 59.05 59.05 59.05 59.05 4.0K
08:27 59.06 59.08 59.06 59.08 6.2K
08:28 59.08 59.08 59.08 59.08 8.0K
08:29 59.08 59.09 59.06 59.08 15.5K
08:30 59.08 59.08 59.05 59.05 4.2K
08:31 59.04 59.04 59.04 59.04 2.3K
08:32 59.05 59.07 59.05 59.07 2.3K
08:33 59.06 59.07 59.02 59.05 4.7K
08:34 59.05 59.05 58.99 58.99 53.5K
08:35 58.99 58.99 58.99 58.99 0.2K
08:36 59.00 59.01 58.95 59.01 2.4K
08:37 59.00 59.00 58.98 58.99 1.7K
08:38 58.96 58.99 58.96 58.99 0.4K
08:39 58.99 58.99 58.99 58.99 1.4K
08:40 58.99 59.03 58.99 59.03 0.9K
08:41 59.05 59.06 59.05 59.06 1.8K
08:42 59.05 59.07 59.03 59.07 16.2K
08:43 59.07 59.07 59.05 59.05 20.3K
08:44 59.03 59.05 59.03 59.05 4.6K
08:45 59.04 59.04 59.01 59.01 1.9K
08:46 59.01 59.03 59.01 59.03 1.8K
08:47 59.01 59.01 59.00 59.00 19.7K
08:48 59.00 59.00 59.00 59.00 115.6K
08:49 59.00 59.03 59.00 59.02 29.2K
08:50 59.02 59.04 59.02 59.02 35.0K
08:51 59.02 59.02 59.02 59.02 16.5K
08:52 59.04 59.04 59.02 59.03 16.7K
08:53 59.03 59.04 59.00 59.00 42.2K
08:54 59.03 59.03 59.00 59.00 21.7K
08:55 59.00 59.04 59.00 59.04 29.6K
08:56 59.04 59.05 59.04 59.04 1.6K
08:57 59.06 59.06 59.05 59.06 6.6K
08:58 59.06 59.06 59.06 59.06 1.5K
08:59 59.06 59.06 59.05 59.06 37.4K
09:00 59.11 59.13 59.11 59.13 54.2K
09:01 59.19 59.20 59.18 59.19 51.6K
09:02 59.20 59.21 59.19 59.21 34.7K
09:03 59.20 59.22 59.20 59.20 19.5K
09:04 59.22 59.22 59.20 59.20 0.9K
09:05 59.19 59.19 59.19 59.19 3.1K
09:06 59.20 59.20 59.19 59.19 1.8K
09:07 59.20 59.26 59.20 59.26 59.4K
09:08 59.26 59.41 59.26 59.41 106.5K
09:09 59.40 59.44 59.40 59.44 12.4K
09:10 59.49 59.49 59.41 59.41 41.9K
09:11 59.39 59.41 59.30 59.31 22.1K
09:12 59.30 59.38 59.28 59.38 23.7K
09:13 59.38 59.38 59.34 59.34 16.0K
09:14 59.34 59.38 59.34 59.38 2.2K
09:15 59.38 59.38 59.34 59.35 4.5K
09:16 59.34 59.35 59.31 59.31 3.4K
09:17 59.33 59.33 59.33 59.33 0.3K
09:18 59.33 59.34 59.31 59.32 3.8K
09:19 59.34 59.34 59.34 59.34 5.1K
09:20 59.31 59.34 59.31 59.34 6.4K
09:21 59.34 59.37 59.34 59.37 6.5K
09:22 59.43 59.43 59.39 59.41 71.0K
09:23 59.43 59.48 59.43 59.44 24.0K
09:24 59.46 59.46 59.43 59.44 10.4K
09:25 59.43 59.43 59.39 59.40 11.6K
09:26 59.40 59.41 59.38 59.38 9.1K
09:27 59.40 59.41 59.38 59.38 15.2K
09:28 59.40 59.40 59.36 59.36 1.7K
09:29 59.44 59.46 59.42 59.42 24.1K
09:30 59.39 59.39 59.39 59.39 17.8K
09:31 59.39 59.40 59.36 59.40 1.3K
09:32 59.33 59.39 59.31 59.31 15.1K
09:33 59.30 59.31 59.26 59.31 19.8K
09:34 59.27 59.29 59.25 59.29 11.5K
09:35 59.30 59.30 59.24 59.29 2.7K
09:36 59.29 59.29 59.29 59.29 1.9K
09:37 59.22 59.29 59.22 59.29 3.8K
09:38 59.29 59.29 59.23 59.28 0.6K
09:39 59.28 59.28 59.23 59.25 10.5K
09:40 59.15 59.24 59.15 59.24 35.2K
09:41 59.20 59.22 59.12 59.12 37.4K
09:42 59.23 59.23 59.17 59.17 21.7K
09:43 59.23 59.25 59.23 59.25 0.1K
09:44 59.31 59.33 59.29 59.29 27.1K
09:45 59.26 59.33 59.26 59.33 12.1K
09:46 59.29 59.30 59.29 59.30 1.1K
09:47 59.30 59.30 59.29 59.29 0.0K
09:48 59.29 59.30 59.29 59.30 2.6K
09:49 59.30 59.30 59.30 59.30 2.3K
09:50 59.30 59.30 59.26 59.30 3.9K
09:51 59.30 59.30 59.26 59.30 5.1K
09:52 59.30 59.30 59.20 59.20 22.3K
09:53 59.20 59.20 59.14 59.19 41.9K
09:54 59.16 59.17 59.11 59.13 27.9K
09:55 59.16 59.24 59.16 59.22 26.8K
09:56 59.22 59.23 59.12 59.20 44.2K
09:57 59.21 59.22 59.16 59.16 9.9K
09:58 59.19 59.20 59.18 59.20 14.3K
09:59 59.20 59.21 59.15 59.21 15.8K
10:00 59.20 59.24 59.16 59.24 25.9K
10:01 59.25 59.25 59.22 59.22 52.8K
10:02 59.24 59.36 59.24 59.34 56.6K
10:03 59.34 59.41 59.34 59.40 69.2K
10:04 59.36 59.49 59.36 59.41 184.9K
10:05 59.36 59.39 59.25 59.26 40.9K
10:06 59.26 59.26 59.16 59.21 61.8K
10:07 59.18 59.18 59.13 59.17 32.1K
10:08 59.17 59.17 59.05 59.05 67.5K
10:09 59.07 59.09 59.04 59.09 104.9K
10:10 59.09 59.18 59.09 59.18 31.9K
10:11 59.16 59.16 59.03 59.05 63.3K
10:12 59.06 59.07 59.01 59.01 27.5K
10:13 59.00 59.03 59.00 59.01 120.5K
10:14 59.00 59.04 59.00 59.04 94.0K
10:15 59.00 59.04 59.00 59.04 36.5K
10:16 59.04 59.04 59.01 59.03 19.7K
10:17 59.03 59.08 59.02 59.02 18.8K
10:18 59.04 59.06 59.01 59.05 31.1K
10:19 59.05 59.05 59.05 59.05 14.9K
10:20 59.03 59.03 59.00 59.00 34.9K
10:21 59.02 59.02 59.00 59.00 42.6K
10:22 59.00 59.02 59.00 59.02 46.2K
10:23 59.02 59.08 59.02 59.05 52.4K
10:24 59.07 59.07 59.01 59.01 42.5K
10:25 59.01 59.01 59.00 59.01 60.8K
10:26 59.00 59.02 59.00 59.01 38.6K
10:27 59.00 59.02 59.00 59.01 35.3K
10:28 59.01 59.01 59.00 59.00 116.9K
10:29 59.01 59.01 59.00 59.01 63.0K
10:30 59.01 59.04 59.00 59.04 40.9K
10:31 59.05 59.05 59.01 59.01 52.8K
10:32 59.01 59.05 59.00 59.05 83.4K
10:33 59.08 59.17 59.05 59.11 134.5K
10:34 59.14 59.18 59.12 59.12 28.2K
10:35 59.12 59.12 59.07 59.07 15.6K
10:36 59.05 59.05 58.95 58.95 403.0K
10:37 58.89 58.89 58.78 58.78 222.9K
10:38 58.83 58.84 58.76 58.80 100.8K
10:39 58.81 58.81 58.71 58.71 43.9K
10:40 58.67 58.67 58.59 58.60 148.8K
10:41 58.55 58.58 58.54 58.57 164.4K
10:42 58.59 58.62 58.54 58.62 82.7K
10:43 58.61 58.65 58.51 58.55 847.2K
10:44 58.47 58.53 58.40 58.48 292.8K
10:45 58.49 58.55 58.47 58.55 134.6K
10:46 58.60 58.60 58.50 58.50 86.5K
10:47 58.50 58.53 58.50 58.53 21.3K
10:48 58.53 58.54 58.50 58.50 65.9K
10:49 58.51 58.52 58.43 58.43 100.5K
10:50 58.43 58.43 58.34 58.35 111.5K
10:51 58.35 58.35 58.29 58.33 32.6K
10:52 58.34 58.41 58.34 58.39 37.5K
10:53 58.31 58.36 58.27 58.33 450.7K
10:54 58.46 58.74 58.46 58.74 529.4K
10:55 58.74 58.74 58.62 58.71 58.3K
10:56 58.68 58.69 58.66 58.69 42.0K
10:57 58.68 58.75 58.68 58.72 43.8K
10:58 58.72 58.72 58.67 58.70 42.0K
10:59 58.70 58.85 58.70 58.81 38.5K
11:00 58.80 58.85 58.79 58.82 45.9K
11:01 58.82 58.85 58.75 58.76 47.5K
11:02 58.78 58.92 58.78 58.89 18.8K
11:03 58.88 58.97 58.88 58.95 92.3K
11:04 58.96 59.05 58.96 59.05 72.3K
11:05 59.09 59.09 58.97 58.97 82.2K
11:06 58.98 58.98 58.97 58.97 48.1K
11:07 59.05 59.11 59.02 59.06 77.7K
11:08 59.12 59.15 59.12 59.13 38.4K
11:09 59.16 59.17 59.06 59.12 42.2K
11:10 59.12 59.12 59.00 59.01 94.1K
11:11 59.03 59.04 59.01 59.04 25.5K
11:12 59.03 59.04 59.00 59.00 148.3K
11:13 58.97 58.97 58.90 58.90 47.5K
11:14 58.89 58.90 58.74 58.74 69.8K
11:15 58.78 58.98 58.78 58.98 66.0K
11:16 58.96 58.98 58.91 58.98 42.5K
11:17 59.00 59.00 58.88 58.88 74.9K
11:18 58.84 58.90 58.84 58.90 32.6K
11:19 58.89 58.90 58.87 58.87 42.9K
11:20 58.82 58.83 58.75 58.75 41.6K
11:21 58.75 58.80 58.74 58.76 39.2K
11:22 58.79 58.94 58.79 58.94 313.8K
11:23 58.91 58.91 58.83 58.89 39.1K
11:24 58.88 58.92 58.86 58.88 33.3K
11:25 58.90 58.98 58.90 58.91 68.9K
11:26 58.91 59.04 58.91 59.04 33.1K
11:27 59.02 59.08 59.00 59.06 56.3K
11:28 59.02 59.02 58.90 58.93 89.3K
11:29 58.90 58.97 58.90 58.95 71.0K
11:30 58.92 58.92 58.85 58.91 34.1K
11:31 58.92 59.00 58.92 58.99 61.9K
11:32 58.89 58.90 58.89 58.90 48.2K
11:33 58.89 58.98 58.89 58.92 41.6K
11:34 58.93 59.01 58.93 59.01 43.0K
11:35 59.07 59.08 59.03 59.08 11.7K
11:36 59.11 59.11 59.01 59.10 49.2K
11:37 59.20 59.20 59.12 59.15 270.4K
11:38 59.08 59.16 59.08 59.15 130.1K
11:39 59.15 59.25 59.15 59.25 115.7K
11:40 59.25 59.27 59.22 59.27 72.6K
11:41 59.22 59.29 59.22 59.29 15.6K
11:42 59.28 59.33 59.24 59.29 53.5K
11:43 59.26 59.26 59.23 59.23 25.8K
11:44 59.32 59.36 59.31 59.31 28.2K
11:45 59.32 59.36 59.32 59.36 53.5K
11:46 59.32 59.33 59.20 59.20 109.8K
11:47 59.17 59.22 59.11 59.11 64.5K
11:48 59.16 59.18 59.16 59.18 19.3K
11:49 59.13 59.13 59.08 59.08 82.8K
11:50 59.12 59.29 59.12 59.28 58.8K
11:51 59.29 59.30 59.26 59.28 37.6K
11:52 59.31 59.38 59.31 59.37 36.8K
11:53 59.42 59.66 59.42 59.66 457.3K
11:54 59.59 59.75 59.59 59.75 302.8K
11:55 59.76 59.81 59.76 59.80 89.1K
11:56 59.76 59.80 59.76 59.79 67.8K
11:57 59.79 59.81 59.75 59.75 101.5K
11:58 59.79 59.79 59.75 59.76 13.7K
11:59 59.79 59.98 59.79 59.84 181.4K
12:00 59.85 60.07 59.85 59.88 1,065.5K
12:01 59.66 59.66 59.35 59.52 910.9K
12:02 59.46 59.46 59.21 59.21 545.7K
12:03 59.24 59.34 59.20 59.20 549.0K
12:04 59.21 59.40 59.21 59.32 259.8K
12:05 59.19 59.19 58.93 58.93 817.0K
12:06 58.95 58.98 58.93 58.96 238.9K
12:07 58.98 59.15 58.98 59.13 211.1K
12:08 59.17 59.17 58.95 58.95 146.7K
12:09 58.96 59.15 58.96 59.15 326.8K
12:10 59.15 59.15 58.96 59.13 103.9K
12:11 59.10 59.13 59.09 59.13 35.8K
12:12 59.12 59.16 58.99 58.99 250.1K
12:13 59.08 59.08 58.90 58.90 300.9K
12:14 58.95 59.13 58.95 59.13 113.7K
12:15 59.14 59.24 59.13 59.19 158.9K
12:16 59.21 59.32 59.21 59.32 122.4K
12:17 59.38 59.38 59.28 59.33 112.3K
12:18 59.31 59.33 59.26 59.33 176.3K
12:19 59.36 59.45 59.36 59.45 90.8K
12:20 59.39 59.43 59.35 59.40 94.0K
12:21 59.44 59.51 59.42 59.51 153.6K
12:22 59.48 59.50 59.36 59.36 99.9K
12:23 59.43 59.58 59.39 59.58 285.8K
12:24 59.56 59.60 59.53 59.55 209.9K
12:25 59.58 59.70 59.58 59.65 291.6K
12:26 59.70 59.70 59.55 59.60 66.6K
12:27 59.64 59.82 59.64 59.82 292.3K
12:28 59.82 59.82 59.75 59.81 146.7K
12:29 59.76 59.76 59.65 59.65 66.2K
12:30 59.64 59.67 59.64 59.67 28.5K
12:31 59.62 59.67 59.57 59.57 50.1K
12:32 59.57 59.57 59.44 59.50 87.0K
12:33 59.62 59.67 59.56 59.56 101.0K
12:34 59.59 59.59 59.50 59.50 49.0K
12:35 59.48 59.55 59.48 59.55 38.1K
12:36 59.58 59.60 59.58 59.60 42.2K
12:37 59.63 59.63 59.59 59.59 31.1K
12:38 59.56 59.57 59.54 59.54 15.4K
12:39 59.54 59.56 59.46 59.46 62.4K
12:40 59.49 59.52 59.46 59.47 47.2K
12:41 59.47 59.50 59.43 59.43 141.0K
12:42 59.47 59.55 59.45 59.46 106.2K
12:43 59.50 59.50 59.46 59.46 15.5K
12:44 59.40 59.48 59.40 59.48 212.6K
12:45 59.49 59.60 59.49 59.60 153.5K
12:46 59.58 59.62 59.58 59.60 75.3K
12:47 59.63 59.68 59.63 59.67 74.4K
12:48 59.67 59.68 59.65 59.65 104.9K
12:49 59.64 59.76 59.64 59.76 108.9K
12:50 59.79 59.91 59.79 59.91 147.2K
12:51 59.97 59.97 59.88 59.88 272.9K
12:52 59.94 60.19 59.94 60.19 414.0K
12:53 60.20 60.24 60.04 60.24 323.6K
12:54 60.17 60.24 60.17 60.20 165.5K
12:55 60.12 60.13 60.07 60.12 150.4K
12:56 60.07 60.11 60.04 60.11 140.8K
12:57 60.06 60.18 60.06 60.18 253.0K
12:58 60.11 60.14 60.04 60.06 89.3K
12:59 60.07 60.08 59.94 59.94 176.0K
13:00 59.83 59.90 59.80 59.90 186.9K
13:01 59.88 59.91 59.88 59.91 78.9K
13:02 59.89 59.90 59.85 59.86 99.1K
13:03 59.88 59.91 59.88 59.89 70.0K
13:04 59.86 59.86 59.85 59.86 72.1K
13:05 59.90 59.90 59.86 59.86 39.1K
13:06 59.98 59.98 59.95 59.97 104.1K
13:07 60.08 60.10 60.02 60.10 133.9K
13:08 60.11 60.11 60.10 60.11 43.5K
13:09 60.10 60.15 60.08 60.10 46.8K
13:10 60.14 60.14 60.09 60.09 31.4K
13:11 60.11 60.11 60.02 60.02 74.8K
13:12 60.01 60.03 59.97 60.03 50.3K
13:13 60.00 60.04 60.00 60.03 22.6K
13:14 60.01 60.02 59.96 60.00 149.0K
13:15 60.03 60.03 59.97 59.97 39.5K
13:16 60.00 60.02 59.99 59.99 14.1K
13:17 59.98 59.98 59.95 59.95 60.4K
13:18 59.98 60.01 59.98 60.01 67.3K
13:19 59.97 60.00 59.97 60.00 35.1K
13:20 60.00 60.02 59.98 60.02 36.0K
13:21 60.00 60.00 59.98 60.00 8.8K
13:22 60.00 60.05 60.00 60.05 29.7K
13:23 60.02 60.04 60.02 60.03 8.9K
13:24 60.02 60.05 60.01 60.01 18.7K
13:25 60.05 60.05 60.02 60.02 63.5K
13:26 60.01 60.04 60.01 60.04 22.3K
13:27 60.05 60.07 60.04 60.07 34.4K
13:28 60.03 60.06 60.03 60.05 30.6K
13:29 60.07 60.08 60.05 60.07 47.2K
13:30 60.06 60.08 60.06 60.08 44.4K
13:31 60.09 60.13 60.09 60.10 234.3K
13:32 60.09 60.09 60.04 60.08 36.1K
13:33 60.04 60.04 59.97 59.97 65.8K
13:34 60.00 60.00 59.96 59.98 89.5K
13:35 59.98 60.10 59.98 60.10 90.7K
13:36 60.19 60.25 60.17 60.25 385.5K
13:37 60.24 60.24 60.19 60.20 171.5K
13:38 60.21 60.23 60.17 60.19 78.8K
13:39 60.18 60.36 60.18 60.36 317.2K
13:40 60.41 60.63 60.41 60.63 368.1K
13:41 60.65 60.65 60.50 60.50 140.6K
13:42 60.49 60.49 60.36 60.36 79.5K
13:43 60.40 60.40 60.30 60.30 78.1K
13:44 60.40 60.40 60.36 60.38 59.7K
13:45 60.37 60.37 60.26 60.26 132.7K
13:46 60.30 60.30 60.24 60.27 51.9K
13:47 60.35 60.35 60.31 60.31 128.2K
13:48 60.35 60.35 60.30 60.30 49.9K
13:49 60.30 60.30 60.29 60.30 67.3K
13:50 60.28 60.39 60.28 60.34 112.7K
13:51 60.38 60.45 60.38 60.45 324.2K
13:52 60.46 60.70 60.46 60.70 184.0K
13:53 60.66 60.70 60.59 60.70 128.0K
13:54 60.75 60.83 60.75 60.81 207.3K
13:55 60.79 60.79 60.67 60.67 112.7K
13:56 60.71 60.81 60.71 60.81 266.4K
13:57 60.79 60.79 60.68 60.68 158.7K
13:58 60.75 60.75 60.70 60.73 65.0K
13:59 60.73 60.78 60.71 60.71 106.7K
14:00 60.73 60.84 60.73 60.77 221.9K
14:01 60.81 60.84 60.79 60.79 73.8K
14:02 60.77 60.82 60.73 60.80 35.5K
14:03 60.77 60.79 60.74 60.77 41.3K
14:04 60.76 60.79 60.75 60.78 69.0K
14:05 60.82 60.82 60.75 60.75 54.7K
14:06 60.77 60.77 60.69 60.69 72.3K
14:07 60.61 60.64 60.61 60.63 50.8K
14:08 60.65 60.65 60.52 60.58 64.1K
14:09 60.55 60.55 60.48 60.48 149.9K
14:10 60.50 60.52 60.48 60.49 91.5K
14:11 60.53 60.53 60.52 60.52 84.9K
14:12 60.50 60.51 60.45 60.50 57.7K
14:13 60.51 60.52 60.51 60.51 135.7K
14:14 60.52 60.52 60.44 60.48 80.9K
14:15 60.54 60.54 60.51 60.52 20.0K
14:16 60.52 60.54 60.45 60.53 36.9K
14:17 60.55 60.57 60.55 60.57 26.6K
14:18 60.55 60.58 60.54 60.55 32.0K
14:19 60.56 60.56 60.52 60.55 35.4K
14:20 60.55 60.56 60.51 60.55 71.4K
14:21 60.54 60.55 60.53 60.54 34.7K
14:22 60.54 60.55 60.51 60.53 12.3K
14:23 60.52 60.54 60.52 60.53 11.6K
14:24 60.54 60.55 60.51 60.51 118.9K
14:25 60.52 60.52 60.49 60.49 147.3K
14:26 60.49 60.50 60.49 60.49 41.3K
14:27 60.46 60.52 60.46 60.50 58.0K
14:28 60.50 60.52 60.50 60.51 81.7K
14:29 60.52 60.53 60.52 60.52 36.2K
14:30 60.54 60.56 60.54 60.54 94.6K
14:31 60.55 60.64 60.54 60.61 123.9K
14:32 60.53 60.54 60.50 60.50 195.5K
14:33 60.44 60.52 60.44 60.48 209.9K
14:34 60.48 60.50 60.47 60.47 110.0K
14:35 60.45 60.51 60.45 60.51 119.9K
14:36 60.48 60.50 60.48 60.50 65.2K
14:37 60.48 60.50 60.47 60.48 83.9K
14:38 60.48 60.48 60.35 60.35 172.1K
14:39 60.27 60.27 60.19 60.24 332.7K
14:40 60.21 60.21 60.19 60.19 65.8K
14:41 60.24 60.26 60.23 60.26 177.1K
14:42 60.35 60.39 60.35 60.38 105.8K
14:43 60.43 60.44 60.37 60.42 89.2K
14:44 60.41 60.41 60.36 60.40 17.7K
14:45 60.45 60.48 60.44 60.48 122.6K
14:46 60.49 60.49 60.46 60.49 20.6K
14:47 60.47 60.48 60.37 60.37 96.2K
14:48 60.36 60.45 60.36 60.45 61.1K
14:49 60.42 60.48 60.40 60.40 42.7K
14:50 60.45 60.51 60.45 60.51 120.4K
14:51 60.50 60.50 60.47 60.47 45.2K
14:52 60.46 60.47 60.46 60.47 15.5K
14:53 60.46 60.46 60.39 60.42 45.8K
14:54 60.40 60.42 60.30 60.30 29.9K
14:55 60.30 60.30 60.21 60.24 483.4K
14:56 60.24 60.25 60.20 60.20 86.8K
14:57 60.20 60.25 60.20 60.25 122.3K
14:58 60.25 60.25 60.24 60.25 40.8K
14:59 60.24 60.24 60.20 60.22 48.4K
15:00 60.20 60.20 60.02 60.02 520.4K
15:01 60.09 60.11 60.02 60.02 207.8K
15:02 60.07 60.10 60.00 60.08 125.9K
15:03 60.05 60.06 60.05 60.06 16.3K
15:04 60.09 60.17 60.08 60.13 36.6K
15:05 60.14 60.14 60.10 60.11 89.4K
15:06 60.14 60.14 60.11 60.14 64.9K
15:07 60.13 60.17 60.09 60.09 41.0K
15:08 60.04 60.08 60.03 60.05 94.0K
15:09 60.11 60.20 60.11 60.15 210.6K
15:10 60.16 60.19 60.08 60.14 84.4K
15:11 60.15 60.17 60.14 60.17 14.4K
15:12 60.20 60.20 60.11 60.18 58.9K
15:13 60.14 60.14 60.11 60.11 11.1K
15:14 60.07 60.08 60.02 60.08 62.3K
15:15 60.03 60.06 60.02 60.04 23.4K
15:16 60.05 60.09 59.96 60.09 188.1K
15:17 60.09 60.17 60.09 60.17 80.6K
15:18 60.17 60.20 60.17 60.20 84.8K
15:19 60.20 60.20 60.19 60.20 82.0K
15:20 60.20 60.20 60.19 60.20 100.5K
15:21 60.20 60.20 60.17 60.20 97.4K
15:22 60.15 60.15 60.06 60.06 86.4K
15:23 60.06 60.06 60.05 60.05 52.6K
15:24 60.04 60.04 59.96 60.01 135.3K
15:25 59.95 60.05 59.95 60.05 198.8K
15:26 59.97 59.97 59.93 59.97 140.9K
15:27 59.99 60.13 59.99 60.13 87.3K
15:28 60.12 60.13 60.05 60.10 30.9K
15:29 60.05 60.05 59.98 60.03 81.2K
15:30 60.02 60.03 60.00 60.03 68.5K
15:31 59.98 60.07 59.98 60.07 104.2K
15:32 60.07 60.15 60.07 60.15 50.5K
15:33 60.15 60.18 60.12 60.15 70.2K
15:34 60.17 60.17 60.13 60.13 24.5K
15:35 60.13 60.13 59.96 59.96 160.1K
15:36 60.00 60.03 60.00 60.03 74.2K
15:37 60.02 60.15 60.02 60.15 77.8K
15:38 60.11 60.14 60.07 60.14 64.3K
15:39 60.14 60.25 60.14 60.25 293.4K
15:40 60.20 60.21 60.19 60.20 66.6K
15:41 60.28 60.28 60.21 60.21 69.2K
15:42 60.22 60.22 60.11 60.14 52.3K
15:43 60.12 60.16 60.07 60.07 97.4K
15:44 60.04 60.08 60.01 60.01 140.3K
15:45 60.02 60.14 60.01 60.14 50.6K
15:46 60.16 60.20 60.14 60.20 47.0K
15:47 60.20 60.33 60.20 60.33 106.2K
15:48 60.29 60.33 60.28 60.32 113.6K
15:49 60.29 60.30 60.29 60.29 10.7K
15:50 60.30 60.32 60.22 60.22 90.7K
15:51 60.22 60.24 60.20 60.23 41.4K
15:52 60.23 60.23 60.21 60.21 21.8K
15:53 60.38 60.44 60.37 60.44 290.9K
15:54 60.42 60.45 60.38 60.45 37.2K
15:55 60.47 60.59 60.45 60.55 236.3K
15:56 60.55 60.55 60.45 60.45 67.7K
15:57 60.44 60.44 60.35 60.42 133.2K
15:58 60.39 60.41 60.38 60.41 26.9K
15:59 60.36 60.38 60.34 60.38 46.3K
16:00 60.40 60.40 60.33 60.33 39.0K
16:01 60.31 60.39 60.31 60.39 57.9K
16:02 60.44 60.52 60.44 60.52 128.1K
16:03 60.50 60.51 60.50 60.50 118.3K
16:04 60.50 60.55 60.50 60.51 17.8K
16:05 60.51 60.52 60.50 60.50 47.2K
16:06 60.51 60.57 60.51 60.55 38.8K
16:07 60.56 60.58 60.56 60.56 24.9K
16:08 60.55 60.58 60.55 60.58 24.6K
16:09 60.59 60.59 60.57 60.59 88.2K
16:10 60.60 60.60 60.59 60.59 79.7K
16:11 60.56 60.56 60.50 60.50 78.1K
16:12 60.52 60.55 60.50 60.50 27.9K
16:13 60.54 60.55 60.51 60.52 80.9K
16:14 60.57 60.60 60.55 60.60 59.5K
16:15 60.60 60.73 60.60 60.72 220.7K
16:16 60.69 60.69 60.53 60.53 47.5K
16:17 60.52 60.56 60.49 60.53 36.0K
16:18 60.53 60.57 60.53 60.54 10.3K
16:19 60.57 60.58 60.56 60.57 4.5K
16:20 60.57 60.59 60.57 60.58 9.6K
16:21 60.57 60.57 60.50 60.50 72.4K
16:22 60.50 60.52 60.49 60.52 25.3K
16:23 60.52 60.52 60.50 60.52 40.9K
16:24 60.52 60.59 60.52 60.54 31.8K
16:25 60.53 60.56 60.51 60.51 49.3K
16:26 60.54 60.54 60.46 60.49 40.2K
16:27 60.50 60.55 60.50 60.55 95.6K
16:28 60.54 60.60 60.54 60.58 8.7K
16:29 60.63 60.65 60.61 60.64 41.6K
16:30 60.62 60.73 60.62 60.73 71.2K
16:31 60.75 60.76 60.66 60.66 101.7K
16:32 60.62 60.68 60.62 60.65 7.2K
16:33 60.63 60.64 60.63 60.64 18.7K
16:34 60.64 60.64 60.61 60.63 27.8K
16:35 60.56 60.57 60.51 60.53 62.5K
16:36 60.55 60.56 60.51 60.51 26.5K
16:37 60.55 60.56 60.48 60.52 31.7K
16:38 60.53 60.58 60.48 60.50 57.0K
16:39 60.55 60.57 60.55 60.57 14.2K
16:40 60.55 60.56 60.49 60.49 31.8K
16:41 60.50 60.50 60.45 60.45 48.9K
16:42 60.49 60.53 60.49 60.53 50.8K
16:43 60.48 60.51 60.46 60.46 62.3K
16:44 60.52 60.55 60.50 60.50 62.4K
16:45 60.55 60.55 60.52 60.52 14.8K
16:46 60.53 60.53 60.49 60.51 26.8K
16:47 60.54 60.54 60.44 60.44 47.6K
16:48 60.50 60.53 60.46 60.46 45.8K
16:49 60.44 60.50 60.44 60.48 78.0K
16:50 60.50 60.54 60.48 60.50 34.4K
16:51 60.52 60.52 60.48 60.51 50.3K
16:52 60.50 60.50 60.44 60.46 47.6K
16:53 60.50 60.54 60.47 60.47 29.4K
16:54 60.46 60.49 60.46 60.46 56.8K
16:55 60.52 60.53 60.48 60.49 39.9K
16:56 60.51 60.56 60.51 60.56 28.8K
16:57 60.56 60.57 60.49 60.49 101.5K
16:58 60.52 60.53 60.45 60.45 37.8K
16:59 60.46 60.50 60.45 60.45 45.8K
17:00 60.45 60.48 60.44 60.44 32.3K
17:01 60.45 60.46 60.43 60.45 43.1K
17:02 60.48 60.51 60.48 60.50 66.5K
17:03 60.51 60.53 60.50 60.50 41.4K
17:04 60.55 60.55 60.44 60.45 77.5K
17:05 60.46 60.50 60.45 60.50 81.7K
17:06 60.50 60.50 60.43 60.47 62.4K
17:07 60.47 60.50 60.47 60.50 42.7K
17:08 60.52 60.55 60.52 60.53 21.8K
17:09 60.53 60.53 60.48 60.50 80.2K
17:10 60.51 60.54 60.50 60.51 11.9K
17:11 60.51 60.53 60.51 60.53 21.5K
17:12 60.53 60.53 60.50 60.50 60.2K
17:13 60.49 60.52 60.43 60.49 141.8K
17:14 60.46 60.53 60.46 60.53 74.7K
17:15 60.53 60.55 60.50 60.50 42.5K
17:16 60.50 60.50 60.47 60.49 27.1K
17:17 60.49 60.54 60.49 60.52 26.0K
17:18 60.53 60.53 60.53 60.53 24.7K
17:19 60.52 60.52 60.50 60.51 42.4K
17:20 60.51 60.51 60.47 60.51 79.9K
17:21 60.52 60.52 60.50 60.51 45.0K
17:22 60.48 60.52 60.47 60.52 130.1K
17:23 60.51 60.53 60.50 60.53 19.0K
17:24 60.53 60.55 60.52 60.55 91.1K
17:25 60.55 60.59 60.55 60.59 76.9K
17:26 60.55 60.61 60.55 60.61 82.9K
17:27 60.61 60.61 60.60 60.61 32.3K
17:28 60.61 60.70 60.61 60.70 109.3K
17:29 60.69 60.71 60.69 60.71 70.1K
17:30 60.71 60.73 60.67 60.67 73.5K
17:31 60.68 60.68 60.62 60.62 22.6K
17:32 60.64 60.64 60.63 60.63 16.9K
17:33 60.62 60.63 60.59 60.59 31.1K
17:34 60.58 60.61 60.57 60.57 39.2K
17:35 60.59 60.62 60.55 60.61 29.9K
17:36 60.59 60.66 60.59 60.66 36.4K
17:37 60.62 60.65 60.62 60.65 12.7K
17:38 60.67 60.72 60.67 60.71 73.5K
17:39 60.71 60.76 60.71 60.76 47.7K
17:40 60.74 60.78 60.73 60.74 76.1K
17:41 60.79 60.83 60.79 60.83 113.7K
17:42 60.79 60.84 60.79 60.81 68.0K
17:43 60.80 60.80 60.74 60.74 56.9K
17:44 60.76 60.79 60.72 60.72 80.0K
17:45 60.73 60.75 60.73 60.75 13.6K
17:46 60.80 60.80 60.78 60.79 51.3K
17:47 60.80 60.82 60.77 60.78 17.5K
17:48 60.78 60.78 60.75 60.75 18.8K
17:49 60.73 60.73 60.68 60.68 38.3K
17:50 60.66 60.71 60.61 60.61 69.8K
17:51 60.60 60.64 60.60 60.64 42.2K
17:52 60.67 60.68 60.65 60.65 10.3K
17:53 60.65 60.65 60.59 60.59 35.8K
17:54 60.56 60.58 60.55 60.55 45.6K
17:55 60.48 60.53 60.48 60.50 104.7K
17:56 60.60 60.60 60.52 60.54 12.0K
17:57 60.54 60.54 60.51 60.53 26.3K
17:58 60.54 60.54 60.49 60.49 42.3K
17:59 60.53 60.58 60.51 60.58 15.1K
18:00 60.60 60.60 60.53 60.53 23.4K
18:01 60.56 60.57 60.54 60.55 27.5K
18:02 60.54 60.58 60.51 60.52 25.4K
18:03 60.52 60.54 60.50 60.51 75.1K
18:04 60.54 60.56 60.54 60.55 22.3K
18:05 60.52 60.54 60.52 60.54 40.5K
18:06 60.59 60.60 60.56 60.59 38.2K
18:07 60.59 60.59 60.54 60.55 18.8K
18:08 60.55 60.58 60.55 60.58 7.7K
18:09 60.58 60.59 60.51 60.55 70.7K
18:10 60.55 60.55 60.52 60.52 7.4K
18:11 60.52 60.52 60.50 60.50 22.9K
18:12 60.51 60.54 60.51 60.51 45.9K
18:13 60.51 60.53 60.49 60.51 21.6K
18:14 60.51 60.54 60.51 60.54 8.9K
18:15 60.51 60.55 60.51 60.52 22.4K
18:16 60.53 60.54 60.49 60.53 18.8K
18:17 60.52 60.52 60.52 60.52 6.2K
18:18 60.52 60.53 60.50 60.51 18.9K
18:19 60.52 60.52 60.48 60.48 51.9K
18:20 60.51 60.51 60.46 60.48 174.5K
18:21 60.49 60.51 60.49 60.51 41.1K
18:22 60.50 60.51 60.50 60.51 68.7K
18:23 60.51 60.52 60.50 60.52 36.7K
18:24 60.55 60.55 60.52 60.52 12.9K
18:25 60.55 60.55 60.50 60.50 101.6K
18:26 60.50 60.54 60.50 60.51 13.8K
18:27 60.48 60.52 60.46 60.51 91.0K
18:28 60.52 60.53 60.50 60.52 28.9K
18:29 60.52 60.61 60.48 60.61 206.5K
18:30 60.61 60.63 60.61 60.63 89.1K
18:31 60.63 60.64 60.63 60.64 18.7K
18:32 60.63 60.65 60.63 60.64 28.6K
18:33 60.61 60.64 60.60 60.63 17.1K
18:34 60.60 60.66 60.60 60.66 48.4K
18:35 60.65 60.65 60.51 60.57 188.0K
18:36 60.51 60.51 60.34 60.43 1,178.8K
18:37 60.45 60.52 60.30 60.52 383.7K
18:38 60.43 60.52 60.43 60.52 96.3K
18:39 60.51 60.51 60.33 60.42 1,203.5K
18:45 60.42 60.42 60.42 60.42 37.8K
18:46 60.42 60.42 60.42 60.42 7.8K
18:47 60.42 60.42 60.42 60.42 0.3K
18:48 60.42 60.42 60.42 60.42 0.0K
18:49 60.42 60.42 60.42 60.42 5.6K
19:05 60.40 60.51 60.39 60.46 37.1K
19:06 60.50 60.50 60.49 60.49 1.1K
19:07 60.55 60.55 60.50 60.50 72.7K
19:08 60.50 60.50 60.49 60.50 5.8K
19:09 60.50 60.55 60.50 60.55 9.5K
19:10 60.56 60.56 60.56 60.56 45.8K
19:11 60.55 60.61 60.54 60.58 29.3K
19:12 60.58 60.58 60.53 60.53 3.0K
19:13 60.56 60.56 60.54 60.54 8.4K
19:14 60.53 60.54 60.50 60.52 5.0K
19:15 60.52 60.52 60.43 60.43 28.4K
19:16 60.43 60.44 60.41 60.44 9.0K
19:17 60.42 60.42 60.32 60.32 55.5K
19:18 60.35 60.37 60.32 60.37 34.9K
19:19 60.37 60.38 60.35 60.35 11.1K
19:20 60.35 60.35 60.33 60.33 12.6K
19:21 60.33 60.34 60.31 60.31 15.1K
19:22 60.30 60.33 60.26 60.26 12.1K
19:23 60.27 60.27 60.21 60.27 81.9K
19:24 60.31 60.31 60.25 60.26 16.5K
19:25 60.28 60.34 60.28 60.34 31.0K
19:26 60.32 60.34 60.32 60.33 32.4K
19:27 60.36 60.36 60.31 60.35 11.5K
19:28 60.31 60.35 60.29 60.29 11.4K
19:29 60.32 60.32 60.25 60.25 4.7K
19:30 60.27 60.27 60.24 60.25 2.2K
19:31 60.24 60.27 60.23 60.23 9.2K
19:32 60.26 60.30 60.26 60.27 8.8K
19:33 60.26 60.28 60.26 60.28 1.2K
19:34 60.27 60.29 60.24 60.27 7.1K
19:35 60.26 60.39 60.26 60.39 48.0K
19:36 60.42 60.44 60.40 60.44 2.6K
19:37 60.42 60.52 60.42 60.52 55.2K
19:38 60.52 60.52 60.46 60.46 16.5K
19:39 60.50 60.65 60.50 60.65 63.7K
19:40 60.65 60.65 60.53 60.53 35.1K
19:41 60.53 60.61 60.53 60.58 11.6K
19:42 60.57 60.57 60.50 60.51 15.9K
19:43 60.49 60.49 60.46 60.46 11.7K
19:44 60.48 60.56 60.48 60.55 11.8K
19:45 60.56 60.56 60.53 60.55 28.3K
19:46 60.55 60.55 60.53 60.54 30.2K
19:47 60.52 60.59 60.52 60.59 31.0K
19:48 60.54 60.58 60.54 60.54 28.8K
19:49 60.51 60.53 60.50 60.51 49.0K
19:50 60.51 60.59 60.51 60.56 22.3K
19:51 60.60 60.98 60.60 60.98 525.5K
19:52 60.92 60.99 60.91 60.99 300.5K
19:53 61.11 61.11 61.06 61.06 342.3K
19:54 60.94 60.95 60.84 60.93 131.4K
19:55 61.00 61.13 61.00 61.11 84.2K
19:56 61.11 61.12 61.07 61.07 129.3K
19:57 61.03 61.08 61.00 61.08 157.8K
19:58 61.13 61.30 61.07 61.30 172.4K
19:59 61.31 61.33 61.21 61.21 128.9K
20:00 61.22 61.22 61.12 61.12 178.6K
20:01 61.09 61.09 60.88 60.88 94.9K
20:02 60.91 60.98 60.90 60.94 72.3K
20:03 60.96 61.00 60.96 61.00 69.1K
20:04 61.05 61.07 61.00 61.00 86.5K
20:05 60.96 60.96 60.92 60.96 10.7K
20:06 60.93 61.00 60.90 60.99 31.0K
20:07 60.97 60.97 60.90 60.90 48.1K
20:08 60.87 60.96 60.87 60.92 8.8K
20:09 60.90 60.92 60.88 60.92 18.8K
20:10 60.90 60.90 60.87 60.87 12.7K
20:11 60.87 60.89 60.86 60.88 24.9K
20:12 60.88 60.92 60.86 60.92 106.7K
20:13 60.99 61.05 60.99 61.01 35.6K
20:14 61.04 61.06 61.01 61.05 10.9K
20:15 61.03 61.03 60.91 60.91 33.3K
20:16 60.91 60.96 60.89 60.89 9.7K
20:17 60.89 60.89 60.88 60.89 42.7K
20:18 60.85 60.89 60.85 60.86 21.9K
20:19 60.85 60.85 60.81 60.84 6.3K
20:20 60.80 60.86 60.80 60.86 4.1K
20:21 60.84 60.88 60.84 60.86 23.3K
20:22 60.86 60.89 60.86 60.88 8.8K
20:23 60.88 60.89 60.88 60.89 16.2K
20:24 60.88 60.99 60.86 60.99 42.7K
20:25 60.97 60.99 60.92 60.93 13.8K
20:26 60.98 61.02 60.98 61.02 19.6K
20:27 61.00 61.02 61.00 61.02 48.3K
20:28 61.02 61.09 61.01 61.07 54.8K
20:29 61.16 61.20 61.16 61.20 168.9K
20:30 61.19 61.19 61.17 61.17 34.2K
20:31 61.16 61.27 61.16 61.27 125.1K
20:32 61.27 61.31 61.27 61.30 112.6K
20:33 61.31 61.57 61.31 61.57 334.0K
20:34 61.55 61.58 61.52 61.58 174.0K
20:35 61.53 61.78 61.53 61.78 260.9K
20:36 61.71 61.71 61.60 61.60 149.1K
20:37 61.59 61.60 61.52 61.60 144.4K
20:38 61.60 61.74 61.60 61.69 104.2K
20:39 61.69 61.75 61.69 61.75 103.1K
20:40 61.80 61.80 61.70 61.70 88.6K
20:41 61.67 61.69 61.67 61.69 11.9K
20:42 61.65 61.65 61.60 61.61 77.6K
20:43 61.60 61.60 61.47 61.51 59.8K
20:44 61.44 61.59 61.44 61.59 76.9K
20:45 61.62 61.69 61.62 61.69 126.2K
20:46 61.72 61.80 61.70 61.80 84.7K
20:47 61.84 61.91 61.76 61.91 140.9K
20:48 62.06 62.06 61.75 61.83 487.4K
20:49 61.79 61.79 61.65 61.65 39.7K
20:50 61.71 61.79 61.71 61.79 95.1K
20:51 61.82 61.82 61.79 61.79 18.2K
20:52 61.82 61.85 61.77 61.77 47.3K
20:53 61.76 61.78 61.73 61.78 89.3K
20:54 61.78 61.82 61.77 61.80 45.3K
20:55 61.80 61.80 61.72 61.75 36.5K
20:56 61.70 61.72 61.69 61.69 38.4K
20:57 61.68 61.68 61.56 61.58 100.3K
20:58 61.62 61.62 61.61 61.61 47.0K
20:59 61.63 61.63 61.57 61.62 50.6K
21:00 61.57 61.57 61.48 61.48 95.3K
21:01 61.48 61.52 61.45 61.45 17.7K
21:02 61.48 61.48 61.38 61.38 59.5K
21:03 61.35 61.49 61.35 61.49 33.3K
21:04 61.60 61.60 61.59 61.59 93.7K
21:05 61.59 61.59 61.47 61.47 14.4K
21:06 61.44 61.57 61.44 61.57 62.5K
21:07 61.58 61.66 61.58 61.66 47.3K
21:08 61.61 61.64 61.61 61.64 45.9K
21:09 61.61 61.65 61.61 61.63 14.6K
21:10 61.67 61.68 61.62 61.63 138.6K
21:11 61.64 61.66 61.63 61.63 10.0K
21:12 61.65 61.76 61.63 61.76 123.4K
21:13 61.84 61.84 61.73 61.73 99.9K
21:14 61.73 61.73 61.69 61.70 17.3K
21:15 61.70 61.74 61.69 61.74 73.5K
21:16 61.74 61.81 61.74 61.81 16.1K
21:17 61.83 61.83 61.56 61.59 78.5K
21:18 61.67 61.71 61.60 61.60 27.1K
21:19 61.44 61.58 61.44 61.56 131.9K
21:20 61.57 61.57 61.24 61.24 357.3K
21:21 61.20 61.20 61.05 61.05 566.3K
21:22 60.99 61.09 60.91 60.91 382.1K
21:23 60.92 61.27 60.92 61.18 511.8K
21:24 61.23 61.23 60.75 60.75 294.2K
21:25 60.67 60.67 60.54 60.59 475.1K
21:26 60.87 60.91 60.81 60.91 365.9K
21:27 60.65 60.69 60.61 60.66 65.1K
21:28 60.64 60.75 60.64 60.68 102.1K
21:29 60.56 60.60 60.55 60.56 212.0K
21:30 60.53 60.65 60.53 60.65 154.7K
21:31 60.85 61.10 60.85 60.92 225.1K
21:32 60.75 60.76 60.63 60.63 97.0K
21:33 60.74 61.03 60.63 61.00 207.0K
21:34 61.06 61.06 60.81 60.81 59.1K
21:35 60.86 60.86 60.77 60.77 86.5K
21:36 60.71 60.95 60.71 60.93 82.9K
21:37 60.92 60.96 60.90 60.91 156.7K
21:38 60.97 60.97 60.80 60.80 26.1K
21:39 60.86 60.94 60.79 60.89 55.4K
21:40 60.92 60.99 60.92 60.95 13.9K
21:41 60.97 60.97 60.84 60.89 11.1K
21:42 60.86 60.94 60.86 60.94 9.8K
21:43 60.95 61.16 60.95 61.16 110.0K
21:44 61.13 61.13 60.97 61.01 21.2K
21:45 61.00 61.15 60.98 61.15 28.8K
21:46 61.16 61.22 61.14 61.14 88.1K
21:47 61.22 61.22 61.11 61.13 14.1K
21:48 61.06 61.06 60.96 61.01 168.9K
21:49 61.01 61.01 60.77 60.77 114.6K
21:50 60.78 60.82 60.74 60.75 132.5K
21:51 60.86 61.00 60.86 60.89 106.3K
21:52 60.88 60.94 60.87 60.91 24.4K
21:53 60.91 60.91 60.86 60.86 15.5K
21:54 60.82 60.97 60.82 60.97 16.6K
21:55 60.86 60.88 60.86 60.88 30.8K
21:56 60.84 60.86 60.84 60.86 15.2K
21:57 60.86 60.90 60.86 60.90 92.0K
21:58 60.94 60.99 60.94 60.99 17.2K
21:59 60.99 60.99 60.96 60.98 4.6K
22:00 61.00 61.02 61.00 61.02 56.6K
22:01 61.09 61.10 61.02 61.03 30.9K
22:02 61.00 61.00 60.83 60.83 71.8K
22:03 60.83 60.88 60.78 60.88 25.5K
22:04 60.83 60.85 60.81 60.85 1.8K
22:05 60.82 60.98 60.82 60.98 22.3K
22:06 61.00 61.00 60.86 60.86 9.6K
22:07 60.81 60.81 60.78 60.80 14.0K
22:08 60.79 60.79 60.77 60.78 18.3K
22:09 60.77 60.83 60.77 60.82 6.9K
22:10 60.78 60.83 60.78 60.83 4.3K
22:11 60.83 60.91 60.83 60.91 18.7K
22:12 60.91 60.91 60.86 60.88 36.1K
22:13 60.83 60.91 60.83 60.85 19.0K
22:14 60.82 60.82 60.79 60.81 38.8K
22:15 60.78 60.87 60.78 60.87 37.0K
22:16 60.85 60.90 60.85 60.87 51.9K
22:17 60.93 61.06 60.90 61.06 22.9K
22:18 61.03 61.03 60.98 61.00 7.5K
22:19 60.98 61.06 60.98 61.06 28.5K
22:20 61.04 61.11 61.04 61.11 45.7K
22:21 61.08 61.14 61.07 61.12 52.9K
22:22 61.09 61.09 61.03 61.03 17.4K
22:23 61.05 61.05 61.01 61.01 19.7K
22:24 61.03 61.05 60.99 60.99 51.5K
22:25 60.97 60.97 60.91 60.91 19.4K
22:26 60.94 60.94 60.87 60.90 15.4K
22:27 60.91 60.98 60.91 60.98 10.1K
22:28 60.94 61.01 60.94 60.98 4.0K
22:29 60.94 61.03 60.94 61.03 53.3K
22:30 61.06 61.14 61.05 61.14 31.2K
22:31 61.08 61.13 61.07 61.13 24.4K
22:32 61.11 61.15 61.11 61.14 14.2K
22:33 61.15 61.17 61.12 61.12 61.7K
22:34 61.17 61.28 61.17 61.28 86.3K
22:35 61.28 61.35 61.28 61.31 164.7K
22:36 61.32 61.32 61.21 61.21 60.0K
22:37 61.21 61.21 61.16 61.16 6.7K
22:38 61.18 61.18 61.12 61.13 16.1K
22:39 61.08 61.08 61.06 61.07 15.1K
22:40 61.13 61.16 61.13 61.14 5.9K
22:41 61.14 61.20 61.14 61.20 7.6K
22:42 61.26 61.40 61.26 61.40 236.0K
22:43 61.41 61.43 61.36 61.43 102.9K
22:44 61.43 61.54 61.41 61.46 179.1K
22:45 61.44 61.57 61.37 61.57 281.4K
22:46 61.61 61.69 61.45 61.45 223.7K
22:47 61.43 61.43 61.40 61.42 67.4K
22:48 61.46 61.48 61.45 61.45 5.6K
22:49 61.41 61.41 61.28 61.28 102.2K
22:50 61.30 61.38 61.30 61.38 17.8K
22:51 61.40 61.41 61.40 61.41 20.6K
22:52 61.45 61.45 61.43 61.45 2.4K
22:53 61.42 61.45 61.39 61.39 7.4K
22:54 61.45 61.45 61.39 61.39 10.9K
22:55 61.43 61.48 61.43 61.48 22.3K
22:56 61.45 61.55 61.45 61.53 81.1K
22:57 61.56 61.59 61.53 61.59 8.3K
22:58 61.58 61.60 61.56 61.60 40.8K
22:59 61.60 61.60 61.51 61.51 8.1K
23:00 61.60 61.60 61.51 61.59 14.5K
23:01 61.51 61.60 61.51 61.60 28.9K
23:02 61.63 61.73 61.63 61.73 76.6K
23:03 61.70 61.80 61.70 61.76 79.3K
23:04 61.75 61.83 61.74 61.83 62.9K
23:05 61.75 61.75 61.67 61.68 35.6K
23:06 61.67 61.70 61.67 61.70 11.1K
23:07 61.68 61.68 61.59 61.59 21.5K
23:08 61.65 61.65 61.59 61.63 1.2K
23:09 61.62 61.63 61.61 61.61 20.7K
23:10 61.59 61.59 61.49 61.49 12.6K
23:11 61.48 61.54 61.43 61.43 19.8K
23:12 61.46 61.46 61.36 61.38 56.5K
23:13 61.40 61.47 61.39 61.47 28.7K
23:14 61.43 61.51 61.43 61.48 25.3K
23:15 61.53 61.62 61.53 61.62 54.7K
23:16 61.65 61.65 61.60 61.60 10.1K
23:17 61.60 61.63 61.59 61.63 17.8K
23:18 61.64 61.79 61.63 61.79 92.1K
23:19 61.75 61.76 61.69 61.75 34.3K
23:20 61.70 61.76 61.70 61.76 7.3K
23:21 61.73 61.76 61.73 61.75 11.1K
23:22 61.72 61.72 61.65 61.65 30.6K
23:23 61.63 61.69 61.63 61.68 2.0K
23:24 61.68 61.68 61.62 61.62 3.9K
23:25 61.62 61.62 61.54 61.59 16.8K
23:26 61.56 61.62 61.56 61.62 7.0K
23:27 61.60 61.61 61.60 61.60 8.9K
23:28 61.60 61.62 61.60 61.60 19.2K
23:29 61.62 61.63 61.62 61.62 5.5K
23:30 61.61 61.63 61.61 61.61 2.8K
23:31 61.63 61.63 61.62 61.62 5.9K
23:32 61.63 61.73 61.63 61.73 60.5K
23:33 61.71 61.75 61.71 61.75 45.1K
23:34 61.74 61.78 61.74 61.77 62.7K
23:35 61.77 61.79 61.77 61.79 35.8K
23:36 61.83 61.84 61.81 61.81 96.6K
23:37 61.83 61.86 61.71 61.71 85.8K
23:38 61.71 61.71 61.71 61.71 10.5K
23:39 61.71 61.80 61.71 61.80 19.7K
23:40 61.75 61.75 61.71 61.75 12.0K
23:41 61.75 61.75 61.72 61.75 0.5K
23:42 61.82 61.87 61.80 61.82 51.2K
23:43 61.88 61.88 61.79 61.87 67.9K
23:44 61.90 61.90 61.87 61.89 42.6K
23:45 61.88 61.94 61.88 61.90 47.4K
23:46 61.88 61.94 61.79 61.90 50.5K
23:47 61.84 61.90 61.84 61.89 45.3K
23:48 61.85 61.85 61.78 61.80 14.2K
23:49 61.79 61.79 61.69 61.76 29.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available