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
06:50 61.12 61.12 61.12 61.12 1,331.8K
06:51 61.12 61.12 61.12 61.12 0.0K
06:52 61.12 61.12 61.12 61.12 0.0K
06:53 61.12 61.12 61.12 61.12 0.0K
06:54 61.12 61.12 61.12 61.12 0.0K
06:55 61.12 61.12 61.12 61.12 0.0K
06:56 61.12 61.12 61.12 61.12 0.0K
06:57 61.12 61.12 61.12 61.12 0.0K
06:58 61.12 61.12 61.12 61.12 0.0K
06:59 61.12 61.12 61.12 61.12 2.2K
07:00 61.17 61.21 60.91 61.14 168.3K
07:01 61.25 61.25 61.24 61.24 76.7K
07:02 61.21 61.21 61.15 61.15 33.2K
07:03 61.15 61.15 61.03 61.03 36.2K
07:04 61.02 61.03 61.01 61.02 38.9K
07:05 61.10 61.20 61.10 61.20 63.9K
07:06 61.17 61.18 61.17 61.17 0.9K
07:07 61.14 61.17 61.14 61.17 7.7K
07:08 61.18 61.18 61.16 61.18 3.1K
07:09 61.18 61.26 61.18 61.26 8.9K
07:10 61.25 61.38 61.25 61.38 12.0K
07:11 61.33 61.33 61.30 61.32 4.1K
07:12 61.21 61.21 61.21 61.21 17.8K
07:13 61.20 61.25 61.17 61.17 3.4K
07:14 61.16 61.16 61.14 61.15 7.8K
07:15 61.12 61.12 61.06 61.06 16.9K
07:16 61.04 61.07 61.03 61.03 2.8K
07:17 61.03 61.06 61.03 61.06 3.3K
07:18 61.03 61.05 61.03 61.04 2.6K
07:19 61.06 61.06 61.02 61.02 14.7K
07:20 61.02 61.02 60.90 60.90 65.8K
07:21 60.92 60.95 60.91 60.91 4.4K
07:22 60.91 60.92 60.89 60.89 12.8K
07:23 60.92 60.98 60.89 60.98 35.7K
07:24 60.96 60.96 60.95 60.95 0.4K
07:25 60.95 60.96 60.95 60.96 1.6K
07:26 60.98 60.98 60.98 60.98 0.3K
07:27 60.98 60.98 60.98 60.98 0.2K
07:28 60.96 60.96 60.96 60.96 6.7K
07:30 60.90 60.90 60.90 60.90 10.7K
07:31 60.90 60.90 60.89 60.89 0.2K
07:32 60.85 60.85 60.80 60.82 63.3K
07:33 60.81 60.83 60.80 60.83 12.9K
07:34 60.80 60.80 60.70 60.75 83.5K
07:35 60.74 60.74 60.66 60.67 18.2K
07:36 60.70 60.71 60.62 60.66 57.1K
07:52 60.81 60.88 60.76 60.76 251.3K
07:53 60.80 60.80 60.77 60.80 1.9K
07:54 60.80 60.85 60.78 60.85 18.1K
07:55 60.84 60.84 60.84 60.84 10.1K
07:56 60.85 60.85 60.80 60.80 6.9K
07:57 60.80 60.80 60.78 60.78 13.1K
07:58 60.80 60.80 60.77 60.77 2.6K
07:59 60.78 60.79 60.74 60.79 7.2K
08:00 60.80 60.80 60.69 60.69 70.1K
08:01 60.70 60.70 60.62 60.63 55.8K
08:02 60.67 60.67 60.59 60.59 92.6K
08:03 60.59 60.59 60.54 60.55 16.7K
08:04 60.52 60.61 60.52 60.58 83.9K
08:05 60.53 60.54 60.52 60.54 30.2K
08:06 60.59 60.59 60.52 60.52 57.2K
08:07 60.51 60.51 60.48 60.50 6.0K
08:08 60.50 60.50 60.45 60.45 20.6K
08:09 60.45 60.48 60.40 60.40 34.8K
08:10 60.39 60.39 60.39 60.39 135.6K
08:11 60.40 60.40 60.32 60.32 35.3K
08:12 60.32 60.35 60.31 60.35 17.5K
08:13 60.42 60.45 60.38 60.38 204.4K
08:14 60.41 60.47 60.41 60.41 12.3K
08:15 60.44 60.44 60.39 60.41 2.5K
08:16 60.41 60.44 60.37 60.37 45.1K
08:17 60.37 60.37 60.30 60.30 125.5K
08:18 60.20 60.24 60.18 60.24 50.9K
08:19 60.17 60.23 60.17 60.23 21.1K
08:20 60.22 60.24 60.21 60.23 84.3K
08:21 60.24 60.24 60.17 60.20 145.3K
08:22 60.17 60.25 60.17 60.25 18.2K
08:23 60.27 60.32 60.23 60.32 11.4K
08:24 60.30 60.41 60.30 60.38 33.1K
08:25 60.33 60.37 60.33 60.36 1.4K
08:26 60.36 60.39 60.36 60.39 12.8K
08:27 60.39 60.39 60.35 60.36 12.6K
08:28 60.36 60.37 60.33 60.33 6.1K
08:29 60.33 60.36 60.31 60.31 7.9K
08:30 60.33 60.33 60.20 60.21 58.6K
08:31 60.20 60.37 60.20 60.37 66.4K
08:32 60.36 60.44 60.32 60.44 25.4K
08:33 60.46 60.58 60.46 60.56 128.2K
08:34 60.48 60.56 60.48 60.50 3.9K
08:35 60.40 60.40 60.37 60.37 79.0K
08:36 60.37 60.38 60.36 60.36 3.6K
08:37 60.36 60.36 60.31 60.33 15.2K
08:38 60.39 60.45 60.37 60.45 35.9K
08:39 60.45 60.45 60.38 60.38 1.5K
08:40 60.38 60.45 60.38 60.45 1.5K
08:41 60.45 60.45 60.40 60.44 2.8K
08:42 60.46 60.53 60.46 60.53 26.5K
08:43 60.44 60.51 60.44 60.50 40.7K
08:44 60.55 60.65 60.50 60.60 35.4K
08:45 60.62 60.62 60.60 60.60 7.7K
08:46 60.59 60.59 60.52 60.52 22.8K
08:47 60.47 60.47 60.44 60.44 5.3K
08:48 60.50 60.50 60.47 60.47 7.7K
08:49 60.50 60.50 60.47 60.49 0.1K
08:50 60.54 60.56 60.54 60.56 13.3K
08:51 60.51 60.54 60.51 60.52 8.1K
08:52 60.53 60.54 60.52 60.54 6.2K
08:53 60.52 60.52 60.44 60.45 4.5K
08:54 60.45 60.45 60.34 60.34 13.5K
08:55 60.41 60.42 60.38 60.38 0.4K
08:56 60.42 60.42 60.38 60.39 4.7K
08:57 60.38 60.41 60.33 60.41 26.0K
08:58 60.37 60.37 60.34 60.34 5.6K
08:59 60.36 60.42 60.36 60.37 3.0K
09:00 60.36 60.46 60.36 60.44 29.3K
09:01 60.40 60.40 60.20 60.21 98.2K
09:02 60.27 60.27 60.17 60.19 71.3K
09:03 60.19 60.19 60.17 60.17 31.5K
09:04 60.16 60.19 60.11 60.19 93.9K
09:05 60.21 60.24 60.18 60.24 51.5K
09:06 60.21 60.28 60.21 60.28 32.6K
09:07 60.25 60.32 60.25 60.32 4.7K
09:08 60.33 60.41 60.33 60.33 37.5K
09:09 60.39 60.44 60.27 60.30 49.7K
09:10 60.34 60.34 60.23 60.23 25.0K
09:11 60.23 60.25 60.17 60.17 63.1K
09:12 60.21 60.21 60.14 60.14 29.9K
09:13 60.14 60.20 60.14 60.18 13.6K
09:14 60.23 60.23 60.16 60.20 33.8K
09:15 60.22 60.28 60.21 60.21 12.6K
09:16 60.30 60.30 60.30 60.30 5.4K
09:17 60.34 60.39 60.32 60.33 5.0K
09:18 60.40 60.40 60.33 60.33 4.3K
09:19 60.33 60.38 60.33 60.34 8.5K
09:20 60.38 60.39 60.38 60.39 0.9K
09:21 60.39 60.39 60.26 60.28 27.2K
09:22 60.28 60.28 60.22 60.26 6.4K
09:23 60.25 60.27 60.19 60.19 30.0K
09:24 60.21 60.26 60.18 60.20 8.7K
09:25 60.20 60.22 60.20 60.21 7.2K
09:26 60.20 60.22 60.16 60.20 8.6K
09:27 60.18 60.24 60.18 60.21 13.9K
09:28 60.22 60.26 60.19 60.21 1.9K
09:29 60.25 60.32 60.25 60.32 12.7K
09:31 60.15 60.25 60.15 60.25 224.0K
09:32 60.33 60.33 60.26 60.32 34.6K
09:33 60.32 60.34 60.31 60.34 19.2K
09:34 60.34 60.34 60.29 60.30 2.4K
09:35 60.32 60.41 60.32 60.41 51.8K
09:36 60.41 60.46 60.41 60.46 39.9K
09:37 60.56 60.59 60.55 60.55 87.6K
09:38 60.58 60.58 60.53 60.53 19.9K
09:39 60.53 60.53 60.53 60.53 0.6K
09:40 60.55 60.61 60.46 60.46 165.4K
09:41 60.51 60.52 60.45 60.48 12.4K
09:42 60.48 60.49 60.46 60.49 1.0K
09:43 60.35 60.42 60.35 60.42 37.2K
09:44 60.37 60.44 60.37 60.37 4.9K
09:45 60.40 60.43 60.37 60.37 1.1K
09:46 60.37 60.37 60.33 60.33 45.9K
09:47 60.32 60.32 60.30 60.30 50.6K
09:48 60.30 60.37 60.30 60.34 3.6K
09:49 60.38 60.38 60.31 60.33 3.7K
09:50 60.33 60.33 60.30 60.30 26.5K
09:51 60.26 60.32 60.26 60.32 19.1K
09:52 60.29 60.29 60.23 60.27 170.5K
09:53 60.23 60.36 60.23 60.36 3.3K
09:54 60.31 60.41 60.30 60.41 6.0K
09:55 60.40 60.40 60.30 60.30 11.4K
09:56 60.26 60.29 60.24 60.29 6.2K
09:57 60.25 60.34 60.25 60.34 27.8K
09:58 60.30 60.34 60.23 60.23 2.6K
09:59 60.29 60.36 60.29 60.35 9.9K
10:00 60.25 60.28 60.23 60.28 66.3K
10:01 60.27 60.27 60.16 60.16 66.4K
10:02 60.13 60.28 60.13 60.14 74.0K
10:03 60.17 60.19 60.14 60.14 57.2K
10:04 60.13 60.13 60.06 60.06 225.8K
10:05 59.90 60.14 59.90 60.14 361.5K
10:06 60.20 60.20 60.10 60.10 168.5K
10:07 60.05 60.09 60.03 60.06 91.5K
10:08 60.16 60.17 60.11 60.11 53.8K
10:09 60.20 60.20 60.14 60.15 69.1K
10:10 60.14 60.17 59.99 59.99 67.3K
10:11 60.00 60.13 59.99 60.13 59.9K
10:12 60.08 60.13 60.05 60.13 20.9K
10:13 60.09 60.16 60.07 60.16 10.5K
10:14 60.12 60.18 60.08 60.08 12.9K
10:15 60.08 60.08 60.01 60.03 67.0K
10:16 60.00 60.03 59.93 59.93 104.2K
10:17 59.94 59.99 59.80 59.80 176.4K
10:18 59.86 59.86 59.80 59.84 144.7K
10:19 59.90 59.96 59.90 59.92 59.8K
10:20 59.85 59.91 59.85 59.91 30.4K
10:21 59.91 60.00 59.91 59.99 95.9K
10:22 59.94 59.98 59.93 59.98 64.2K
10:23 60.00 60.03 59.99 60.02 12.3K
10:24 60.03 60.07 60.03 60.07 16.5K
10:25 60.09 60.09 60.05 60.06 43.2K
10:26 60.04 60.08 60.03 60.04 24.9K
10:27 60.02 60.05 59.97 59.97 60.3K
10:28 59.99 60.01 59.98 59.98 60.8K
10:29 59.97 60.07 59.97 60.05 39.3K
10:30 60.02 60.03 59.91 59.91 34.5K
10:31 59.91 60.00 59.91 59.94 75.2K
10:32 59.93 59.93 59.87 59.90 18.3K
10:33 59.88 59.88 59.85 59.85 67.5K
10:34 59.86 59.86 59.85 59.85 66.6K
10:35 59.80 59.86 59.76 59.86 188.6K
10:36 59.87 60.00 59.86 59.93 270.7K
10:37 59.88 59.94 59.88 59.94 41.4K
10:38 59.91 59.93 59.91 59.91 33.9K
10:39 59.90 59.93 59.90 59.93 24.9K
10:40 59.94 60.04 59.94 60.03 51.4K
10:41 59.98 59.98 59.88 59.95 59.9K
10:42 59.99 60.00 59.97 59.99 18.6K
10:43 60.03 60.03 59.96 59.97 16.8K
10:44 59.90 59.90 59.77 59.77 113.5K
10:45 59.78 59.78 59.68 59.68 147.6K
10:46 59.67 59.70 59.67 59.70 60.4K
10:47 59.70 59.70 59.69 59.69 84.9K
10:48 59.70 59.70 59.69 59.70 68.1K
10:49 59.70 59.70 59.64 59.66 241.6K
10:50 59.65 59.70 59.65 59.70 58.4K
10:51 59.70 59.70 59.69 59.70 175.3K
10:52 59.70 59.70 59.69 59.69 224.0K
10:53 59.69 59.69 59.66 59.68 144.2K
10:54 59.70 59.80 59.70 59.74 174.2K
10:55 59.77 59.79 59.77 59.79 113.4K
10:56 59.79 59.80 59.79 59.79 174.4K
10:57 59.79 59.80 59.77 59.80 17.0K
10:58 59.89 59.89 59.83 59.89 543.9K
10:59 59.83 59.86 59.72 59.72 290.9K
11:00 59.74 59.74 59.69 59.69 163.0K
11:01 59.80 59.81 59.79 59.80 94.8K
11:02 59.80 59.87 59.80 59.84 31.3K
11:03 59.85 59.91 59.84 59.91 26.3K
11:04 59.92 59.95 59.60 59.60 762.8K
11:05 59.70 59.85 59.70 59.85 176.5K
11:06 59.85 59.89 59.85 59.89 65.6K
11:07 59.89 59.90 59.76 59.76 46.7K
11:08 59.86 59.86 59.83 59.83 11.5K
11:09 59.87 59.90 59.81 59.86 47.1K
11:10 59.82 59.83 59.72 59.83 111.2K
11:11 59.79 59.86 59.77 59.86 234.5K
11:12 59.90 59.90 59.82 59.82 101.3K
11:13 59.81 59.81 59.75 59.78 72.0K
11:14 59.77 59.78 59.75 59.78 30.2K
11:15 59.78 59.78 59.65 59.70 66.6K
11:16 59.72 59.72 59.61 59.64 19.3K
11:17 59.64 59.69 59.63 59.69 12.0K
11:18 59.69 59.69 59.61 59.68 18.8K
11:19 59.69 59.73 59.69 59.73 38.7K
11:20 59.73 59.73 59.71 59.71 11.0K
11:21 59.68 59.68 59.65 59.65 44.3K
11:22 59.63 59.64 59.57 59.64 30.6K
11:23 59.64 59.64 59.54 59.54 56.2K
11:24 59.55 59.57 59.52 59.52 83.3K
11:25 59.55 59.55 59.51 59.51 27.3K
11:26 59.53 59.56 59.50 59.50 119.6K
11:27 59.50 59.50 59.44 59.46 53.0K
11:28 59.43 59.44 59.31 59.31 267.7K
11:29 59.34 59.34 59.25 59.25 65.7K
11:30 59.25 59.30 59.23 59.30 174.1K
11:31 59.30 59.35 59.27 59.35 139.0K
11:32 59.32 59.36 59.30 59.30 33.2K
11:33 59.26 59.28 59.21 59.21 71.9K
11:34 59.25 59.27 59.24 59.25 41.7K
11:35 59.27 59.29 59.22 59.22 170.4K
11:36 59.27 59.29 59.17 59.17 104.8K
11:37 59.18 59.18 59.14 59.15 19.3K
11:38 59.16 59.21 59.15 59.20 18.3K
11:39 59.24 59.24 59.18 59.18 22.3K
11:40 59.18 59.28 59.18 59.28 35.7K
11:41 59.27 59.30 59.26 59.30 11.4K
11:42 59.25 59.29 59.24 59.29 25.0K
11:43 59.25 59.27 59.25 59.27 36.6K
11:44 59.19 59.19 59.15 59.15 17.3K
11:45 59.17 59.17 59.11 59.11 43.8K
11:46 59.08 59.08 59.06 59.07 138.1K
11:47 59.07 59.08 59.05 59.08 20.9K
11:48 59.06 59.06 59.05 59.06 145.6K
11:49 59.06 59.08 59.01 59.08 53.0K
11:50 59.11 59.17 59.11 59.17 206.2K
11:51 59.22 59.22 59.17 59.17 35.7K
11:52 59.16 59.22 59.16 59.20 9.3K
11:53 59.16 59.22 59.16 59.20 11.9K
11:54 59.23 59.25 59.21 59.21 64.3K
11:55 59.23 59.25 59.20 59.25 15.7K
11:56 59.21 59.24 59.21 59.23 32.5K
11:57 59.23 59.33 59.23 59.33 44.9K
11:58 59.24 59.25 59.24 59.24 45.6K
11:59 59.23 59.28 59.23 59.25 11.2K
12:00 59.22 59.22 59.17 59.18 33.7K
12:01 59.17 59.17 59.12 59.12 23.1K
12:02 59.11 59.17 59.11 59.16 79.9K
12:03 59.15 59.17 59.15 59.17 12.7K
12:04 59.16 59.24 59.16 59.24 42.7K
12:05 59.22 59.22 59.16 59.20 20.3K
12:06 59.15 59.19 59.15 59.16 4.7K
12:07 59.17 59.17 59.14 59.14 15.9K
12:08 59.11 59.14 59.11 59.12 17.3K
12:09 59.12 59.13 59.12 59.13 12.7K
12:10 59.15 59.15 59.12 59.12 18.7K
12:11 59.18 59.21 59.18 59.20 18.9K
12:12 59.20 59.23 59.20 59.22 22.2K
12:13 59.20 59.24 59.20 59.22 25.6K
12:14 59.22 59.27 59.22 59.27 4.3K
12:15 59.23 59.27 59.23 59.27 51.9K
12:16 59.28 59.31 59.28 59.31 27.9K
12:17 59.33 59.33 59.30 59.30 10.6K
12:18 59.27 59.27 59.22 59.22 158.5K
12:19 59.22 59.23 59.12 59.12 28.2K
12:20 59.17 59.17 59.13 59.15 45.2K
12:21 59.20 59.26 59.20 59.22 72.5K
12:22 59.21 59.22 59.19 59.22 37.3K
12:23 59.22 59.28 59.22 59.28 27.2K
12:24 59.22 59.22 59.20 59.21 31.4K
12:25 59.24 59.28 59.22 59.28 18.3K
12:26 59.26 59.27 59.22 59.26 14.8K
12:27 59.24 59.31 59.23 59.31 43.9K
12:28 59.28 59.28 59.15 59.15 29.1K
12:29 59.15 59.21 59.15 59.21 11.6K
12:30 59.24 59.24 59.21 59.21 27.2K
12:31 59.21 59.22 59.20 59.22 23.3K
12:32 59.25 59.32 59.25 59.31 21.7K
12:33 59.32 59.32 59.31 59.32 16.8K
12:34 59.32 59.35 59.32 59.34 51.7K
12:35 59.34 59.35 59.34 59.35 38.0K
12:36 59.35 59.35 59.31 59.34 33.0K
12:37 59.35 59.35 59.32 59.32 24.9K
12:38 59.31 59.33 59.23 59.23 80.1K
12:39 59.14 59.15 59.13 59.15 135.2K
12:40 59.13 59.13 59.10 59.11 25.7K
12:41 59.14 59.23 59.14 59.22 40.6K
12:42 59.20 59.35 59.20 59.33 35.3K
12:43 59.26 59.29 59.24 59.28 84.4K
12:44 59.29 59.29 59.20 59.24 33.3K
12:45 59.24 59.30 59.24 59.30 71.6K
12:46 59.30 59.30 59.27 59.30 27.2K
12:47 59.28 59.32 59.26 59.30 29.4K
12:48 59.33 59.40 59.33 59.40 108.8K
12:49 59.40 59.47 59.40 59.43 21.0K
12:50 59.48 59.51 59.44 59.51 79.5K
12:51 59.49 59.57 59.49 59.50 41.2K
12:52 59.50 59.51 59.43 59.43 34.5K
12:53 59.45 59.47 59.40 59.40 39.0K
12:54 59.43 59.44 59.43 59.43 24.7K
12:55 59.50 59.52 59.46 59.48 14.1K
12:56 59.47 59.53 59.47 59.52 20.3K
12:57 59.53 59.58 59.50 59.58 41.4K
12:58 59.57 59.64 59.57 59.64 72.8K
12:59 59.70 59.70 59.58 59.60 113.0K
13:00 59.60 59.60 59.58 59.60 22.1K
13:01 59.58 59.60 59.50 59.50 54.5K
13:02 59.44 59.54 59.44 59.52 44.2K
13:03 59.50 59.53 59.45 59.53 30.3K
13:04 59.46 59.64 59.46 59.64 22.7K
13:05 59.63 59.72 59.63 59.67 38.3K
13:06 59.68 59.69 59.67 59.67 17.1K
13:07 59.64 59.66 59.62 59.66 46.2K
13:08 59.67 59.67 59.65 59.65 12.4K
13:09 59.64 59.67 59.63 59.65 17.2K
13:10 59.67 59.69 59.67 59.69 26.9K
13:11 59.64 59.73 59.63 59.70 32.3K
13:12 59.70 59.74 59.70 59.74 30.3K
13:13 59.73 59.79 59.73 59.79 8.6K
13:14 59.80 59.80 59.78 59.78 64.0K
13:15 59.80 59.85 59.78 59.85 18.0K
13:16 59.86 59.90 59.82 59.88 69.3K
13:17 59.88 59.88 59.78 59.80 71.8K
13:18 59.84 59.84 59.79 59.79 17.1K
13:19 59.79 59.86 59.79 59.85 36.6K
13:20 59.85 59.91 59.85 59.91 20.7K
13:21 59.89 59.89 59.88 59.88 40.7K
13:22 59.88 59.89 59.87 59.88 23.6K
13:23 59.88 59.89 59.87 59.87 25.3K
13:24 59.89 59.89 59.81 59.81 53.3K
13:25 59.81 59.85 59.80 59.80 33.0K
13:26 59.80 59.86 59.80 59.86 10.8K
13:27 59.90 59.93 59.90 59.91 43.8K
13:28 59.95 59.99 59.95 59.99 95.4K
13:29 59.97 59.99 59.95 59.97 14.3K
13:30 59.95 59.96 59.95 59.96 56.9K
13:31 59.94 59.94 59.87 59.89 35.1K
13:32 59.87 59.90 59.84 59.88 28.0K
13:33 59.83 59.83 59.60 59.62 240.8K
13:34 59.63 59.65 59.63 59.65 35.7K
13:35 59.65 59.69 59.64 59.69 37.3K
13:36 59.69 59.69 59.68 59.68 16.1K
13:37 59.70 59.76 59.70 59.76 55.5K
13:38 59.76 59.87 59.76 59.87 27.8K
13:39 59.89 59.89 59.86 59.89 40.9K
13:40 59.90 59.95 59.87 59.92 22.6K
13:41 59.93 59.93 59.92 59.92 27.4K
13:42 59.79 59.80 59.79 59.80 134.1K
13:43 59.89 59.90 59.88 59.89 52.4K
13:44 59.88 59.90 59.88 59.90 88.4K
13:45 59.90 59.90 59.89 59.89 22.3K
13:46 59.92 59.95 59.91 59.91 20.5K
13:47 59.92 59.92 59.88 59.88 31.1K
13:48 59.85 59.89 59.83 59.83 17.7K
13:49 59.86 59.86 59.83 59.86 17.1K
13:50 59.86 59.93 59.86 59.93 24.2K
13:51 59.92 59.96 59.92 59.96 29.5K
13:52 59.96 59.97 59.85 59.87 95.9K
13:53 59.86 59.91 59.85 59.85 50.5K
13:54 59.88 59.95 59.88 59.90 17.3K
13:55 59.95 59.98 59.95 59.96 21.4K
13:56 59.94 59.98 59.94 59.98 21.2K
13:57 59.98 59.98 59.96 59.98 14.1K
13:58 59.99 59.99 59.92 59.92 33.2K
13:59 59.90 59.90 59.88 59.88 52.6K
14:00 59.84 59.98 59.84 59.92 20.0K
14:01 59.89 59.98 59.89 59.98 14.7K
14:02 59.98 59.98 59.92 59.98 23.2K
14:03 59.98 59.98 59.92 59.98 10.0K
14:04 59.98 60.00 59.97 60.00 32.4K
14:05 59.96 59.97 59.96 59.97 15.6K
14:06 59.84 59.84 59.74 59.79 69.2K
14:07 59.83 59.87 59.83 59.87 24.2K
14:08 59.90 59.93 59.86 59.93 7.8K
14:09 59.93 59.97 59.90 59.90 39.4K
14:10 59.94 59.96 59.87 59.87 5.9K
14:11 59.90 59.93 59.86 59.86 24.5K
14:12 59.86 59.87 59.82 59.83 31.5K
14:13 59.86 59.86 59.73 59.77 40.5K
14:14 59.78 59.86 59.78 59.86 43.8K
14:15 59.89 59.93 59.89 59.93 35.9K
14:16 59.95 59.98 59.95 59.96 15.3K
14:17 59.95 59.96 59.94 59.95 52.6K
14:18 59.96 59.99 59.88 59.88 56.7K
14:19 59.85 59.92 59.85 59.89 43.7K
14:20 59.93 59.97 59.93 59.97 31.2K
14:21 59.99 60.03 59.99 60.00 28.3K
14:22 60.03 60.06 60.03 60.05 18.9K
14:23 60.06 60.11 60.04 60.04 41.6K
14:24 60.04 60.06 60.02 60.02 15.6K
14:25 60.01 60.01 59.98 60.01 23.0K
14:26 60.02 60.03 59.98 59.99 10.1K
14:27 60.00 60.02 60.00 60.00 1.1K
14:28 60.03 60.03 60.03 60.03 9.7K
14:29 60.05 60.15 60.04 60.15 121.1K
14:30 60.14 60.14 60.11 60.11 7.0K
14:31 60.14 60.14 60.13 60.14 2.2K
14:32 60.09 60.11 60.04 60.11 13.3K
14:33 60.06 60.14 60.06 60.13 4.3K
14:34 60.11 60.19 60.11 60.19 31.3K
14:35 60.16 60.16 60.07 60.07 5.1K
14:36 60.13 60.13 60.13 60.13 2.1K
14:37 60.11 60.11 60.11 60.11 2.8K
14:38 60.11 60.12 60.06 60.08 26.5K
14:39 60.05 60.05 60.00 60.00 24.0K
14:40 60.00 60.00 59.91 59.93 71.4K
14:41 59.95 60.01 59.90 60.01 13.8K
14:42 60.01 60.06 60.01 60.05 2.4K
14:43 60.00 60.09 60.00 60.09 48.6K
14:44 60.09 60.10 60.07 60.08 6.0K
14:45 60.08 60.10 60.08 60.10 10.9K
14:46 60.10 60.10 60.01 60.08 63.3K
14:47 60.06 60.06 60.01 60.06 3.8K
14:48 60.10 60.10 60.07 60.09 2.3K
14:49 60.09 60.09 60.03 60.03 14.7K
14:50 60.01 60.03 60.01 60.03 7.3K
14:51 60.03 60.03 59.96 59.96 42.0K
14:52 59.98 59.98 59.87 59.87 42.2K
14:53 59.92 59.96 59.85 59.96 23.7K
14:54 59.98 60.05 59.98 60.05 189.0K
14:55 60.05 60.05 59.92 59.93 15.6K
14:56 59.90 59.96 59.90 59.94 39.6K
14:57 59.94 60.03 59.94 60.00 40.2K
14:58 60.03 60.10 60.02 60.04 24.2K
14:59 60.08 60.08 60.03 60.07 3.9K
15:00 60.08 60.08 59.97 59.99 9.9K
15:01 59.99 60.01 59.99 59.99 24.7K
15:02 59.95 60.08 59.95 60.03 16.6K
15:03 60.01 60.06 60.00 60.01 4.1K
15:04 60.05 60.05 59.97 59.97 8.0K
15:05 60.00 60.00 59.93 59.98 12.2K
15:06 59.96 60.03 59.96 60.03 21.7K
15:07 60.03 60.06 60.01 60.06 2.8K
15:08 60.02 60.04 60.02 60.04 0.6K
15:09 60.04 60.05 60.02 60.04 11.0K
15:10 60.05 60.09 60.05 60.08 1.4K
15:11 60.10 60.10 60.07 60.08 14.0K
15:12 59.97 60.04 59.97 60.02 23.2K
15:13 60.04 60.04 60.00 60.00 7.8K
15:14 60.05 60.05 60.00 60.00 6.7K
15:15 60.03 60.03 59.99 60.03 28.6K
15:16 60.08 60.09 60.05 60.08 11.7K
15:17 60.07 60.08 60.03 60.05 8.1K
15:18 60.03 60.07 60.03 60.07 1.5K
15:19 60.08 60.08 60.06 60.06 1.5K
15:20 60.06 60.08 60.03 60.03 2.3K
15:21 60.04 60.05 60.04 60.05 0.9K
15:22 60.05 60.07 59.94 59.94 70.1K
15:23 59.99 60.03 59.92 59.97 45.6K
15:24 59.91 60.04 59.91 60.04 50.5K
15:25 60.00 60.03 59.96 60.01 18.4K
15:26 60.02 60.03 59.96 59.96 42.8K
15:27 59.97 59.98 59.88 59.88 63.4K
15:28 59.90 59.90 59.86 59.87 10.5K
15:29 59.86 59.87 59.85 59.87 2.9K
15:30 59.85 59.87 59.84 59.87 3.3K
15:31 59.88 59.88 59.88 59.88 2.6K
15:32 59.90 59.90 59.88 59.89 26.8K
15:33 59.93 59.93 59.91 59.92 17.1K
15:34 59.92 59.93 59.90 59.91 2.7K
15:35 59.91 59.91 59.80 59.80 107.2K
15:36 59.74 59.74 59.72 59.72 43.1K
15:37 59.71 59.72 59.69 59.69 18.6K
15:38 59.69 59.72 59.69 59.72 6.0K
15:39 59.74 59.74 59.68 59.68 9.7K
15:40 59.71 59.71 59.70 59.70 0.6K
15:41 59.69 59.70 59.68 59.70 15.5K
15:42 59.69 59.70 59.69 59.70 86.1K
15:43 59.70 59.70 59.70 59.70 29.6K
15:44 59.70 59.70 59.70 59.70 27.1K
15:45 59.70 59.70 59.70 59.70 19.3K
15:46 59.70 59.70 59.69 59.70 12.0K
15:47 59.69 59.80 59.69 59.80 17.3K
15:48 59.82 59.84 59.81 59.84 5.0K
15:49 59.83 59.83 59.76 59.76 11.1K
15:50 59.76 59.78 59.76 59.78 32.5K
15:51 59.80 59.80 59.77 59.77 4.9K
15:52 59.70 59.71 59.70 59.70 24.2K
15:53 59.71 59.71 59.70 59.70 9.8K
15:54 59.71 59.71 59.64 59.64 36.3K
15:55 59.63 59.65 59.63 59.64 7.0K
15:56 59.65 59.65 59.65 59.65 22.6K
15:57 59.65 59.65 59.64 59.64 24.1K
15:58 59.76 59.78 59.75 59.78 95.4K
15:59 59.73 59.77 59.73 59.73 5.8K
16:00 59.71 59.71 59.65 59.65 29.8K
16:01 59.65 59.69 59.65 59.69 48.0K
16:02 59.68 59.69 59.68 59.69 22.6K
16:03 59.68 59.69 59.68 59.69 74.7K
16:04 59.69 59.69 59.69 59.69 40.5K
16:05 59.69 59.69 59.61 59.63 19.2K
16:06 59.59 59.60 59.59 59.60 35.4K
16:07 59.60 59.60 59.56 59.60 17.9K
16:08 59.60 59.69 59.60 59.69 20.0K
16:09 59.65 59.65 59.63 59.64 43.7K
16:10 59.63 59.67 59.63 59.67 10.2K
16:11 59.69 59.69 59.66 59.68 71.7K
16:12 59.69 59.69 59.68 59.68 32.2K
16:13 59.69 59.69 59.69 59.69 3.6K
16:14 59.68 59.68 59.60 59.60 72.9K
16:15 59.58 59.58 59.55 59.55 29.8K
16:16 59.51 59.53 59.51 59.53 38.4K
16:17 59.52 59.52 59.51 59.52 17.7K
16:18 59.52 59.55 59.52 59.55 64.7K
16:19 59.55 59.60 59.54 59.58 46.3K
16:20 59.57 59.59 59.56 59.58 8.1K
16:21 59.55 59.55 59.52 59.52 3.5K
16:22 59.51 59.51 59.50 59.51 38.8K
16:23 59.52 59.52 59.45 59.52 15.7K
16:24 59.52 59.52 59.46 59.46 47.2K
16:25 59.49 59.49 59.43 59.43 26.7K
16:26 59.42 59.46 59.41 59.46 9.2K
16:27 59.46 59.48 59.45 59.48 7.3K
16:28 59.47 59.47 59.47 59.47 1.3K
16:29 59.47 59.49 59.43 59.49 18.3K
16:30 59.48 59.50 59.46 59.50 2.9K
16:31 59.50 59.50 59.50 59.50 41.1K
16:32 59.50 59.56 59.50 59.55 77.6K
16:33 59.51 59.52 59.51 59.52 1.3K
16:34 59.54 59.58 59.54 59.58 2.4K
16:35 59.61 59.63 59.61 59.63 5.6K
16:36 59.63 59.70 59.63 59.70 25.2K
16:37 59.78 59.84 59.78 59.84 99.0K
16:38 59.84 59.85 59.82 59.82 47.7K
16:39 59.80 59.96 59.80 59.96 123.0K
16:40 59.97 59.97 59.93 59.93 19.9K
16:41 59.92 59.94 59.91 59.92 29.8K
16:42 59.88 59.93 59.88 59.93 1.5K
16:43 59.93 59.94 59.90 59.93 20.8K
16:44 59.95 59.95 59.92 59.92 3.7K
16:45 59.91 59.97 59.91 59.97 15.0K
16:46 59.98 60.11 59.96 60.11 66.8K
16:47 60.12 60.15 60.09 60.09 26.6K
16:48 60.06 60.06 60.01 60.01 107.3K
16:49 60.03 60.05 60.01 60.01 17.7K
16:50 59.98 59.99 59.96 59.99 5.9K
16:51 60.00 60.00 59.92 59.92 12.3K
16:52 59.90 59.93 59.90 59.92 9.1K
16:53 59.99 60.07 59.99 60.07 71.1K
16:54 60.04 60.12 60.04 60.11 22.1K
16:55 60.12 60.12 60.05 60.07 7.0K
16:56 60.07 60.10 60.07 60.10 14.6K
16:57 60.10 60.14 60.07 60.11 56.5K
16:58 60.09 60.16 60.09 60.15 22.3K
16:59 60.14 60.14 60.03 60.07 79.4K
17:00 60.09 60.09 60.08 60.09 8.4K
17:01 60.08 60.10 60.08 60.08 17.8K
17:02 60.08 60.10 60.03 60.03 15.0K
17:03 60.02 60.09 60.02 60.07 14.2K
17:04 60.07 60.08 60.06 60.08 65.9K
17:05 60.07 60.08 60.07 60.08 14.8K
17:06 60.08 60.08 60.07 60.08 8.7K
17:07 60.08 60.08 60.08 60.08 65.3K
17:08 60.08 60.08 60.06 60.07 16.9K
17:09 60.08 60.08 60.00 60.00 90.2K
17:10 60.00 60.00 59.96 59.96 14.3K
17:11 59.98 59.99 59.96 59.99 1.4K
17:12 59.99 59.99 59.98 59.98 8.2K
17:13 59.99 59.99 59.96 59.96 9.1K
17:14 59.98 59.99 59.95 59.95 4.9K
17:15 59.97 59.97 59.97 59.97 4.4K
17:16 59.98 59.98 59.84 59.84 118.1K
17:17 59.81 59.94 59.81 59.94 36.8K
17:18 59.91 59.94 59.91 59.91 30.5K
17:19 59.95 59.95 59.86 59.86 22.8K
17:20 59.90 59.92 59.90 59.92 2.8K
17:21 59.98 59.99 59.96 59.97 2.4K
17:22 59.98 59.99 59.94 59.98 1.2K
17:23 59.91 59.92 59.86 59.89 11.4K
17:24 59.88 59.90 59.87 59.87 0.8K
17:25 59.89 59.92 59.88 59.91 3.3K
17:26 59.94 59.94 59.79 59.81 204.7K
17:27 59.83 59.88 59.75 59.75 89.6K
17:28 59.75 59.77 59.68 59.70 58.6K
17:29 59.71 59.73 59.68 59.69 50.4K
17:30 59.67 59.69 59.64 59.64 11.4K
17:31 59.69 59.69 59.54 59.58 35.3K
17:32 59.58 59.61 59.55 59.60 16.8K
17:33 59.56 59.66 59.56 59.66 13.7K
17:34 59.68 59.70 59.68 59.68 7.5K
17:35 59.67 59.67 59.60 59.62 14.6K
17:36 59.64 59.75 59.64 59.75 19.9K
17:37 59.78 59.79 59.76 59.77 16.5K
17:38 59.77 59.77 59.76 59.76 5.7K
17:39 59.76 59.76 59.74 59.75 4.6K
17:40 59.76 59.82 59.76 59.82 10.5K
17:41 59.83 59.85 59.80 59.85 4.5K
17:42 59.85 59.90 59.84 59.90 34.7K
17:43 59.88 59.93 59.88 59.93 31.4K
17:44 59.93 59.93 59.92 59.92 58.2K
17:45 59.94 59.94 59.85 59.88 16.0K
17:46 59.87 59.89 59.87 59.89 6.3K
17:47 59.89 59.89 59.87 59.89 2.1K
17:48 59.94 59.96 59.84 59.84 48.7K
17:49 59.80 59.86 59.76 59.77 20.5K
17:50 59.74 59.80 59.74 59.80 12.6K
17:51 59.86 59.86 59.77 59.85 12.6K
17:52 59.85 59.85 59.80 59.84 1.6K
17:53 59.85 59.85 59.81 59.84 10.8K
17:54 59.79 59.79 59.68 59.70 39.8K
17:55 59.66 59.75 59.66 59.75 101.2K
17:56 59.74 59.85 59.74 59.84 114.2K
17:57 59.84 59.85 59.82 59.85 4.8K
17:58 59.85 59.85 59.77 59.77 47.1K
17:59 59.77 59.79 59.77 59.79 14.2K
18:00 59.80 59.85 59.75 59.85 198.6K
18:01 59.85 59.98 59.85 59.92 272.5K
18:02 60.00 60.04 59.97 60.02 122.2K
18:03 60.04 60.04 59.93 60.03 76.4K
18:04 60.04 60.04 60.02 60.03 3.3K
18:05 59.98 60.01 59.94 59.94 147.7K
18:06 60.03 60.03 59.95 60.00 41.2K
18:07 59.99 60.04 59.99 60.04 18.3K
18:08 60.07 60.07 60.03 60.07 6.2K
18:09 60.05 60.09 59.98 60.02 49.1K
18:10 59.94 59.99 59.93 59.96 76.8K
18:11 60.01 60.06 60.01 60.06 58.4K
18:12 60.05 60.05 60.02 60.05 18.3K
18:13 60.04 60.05 60.04 60.05 79.6K
18:14 60.05 60.05 60.02 60.05 30.7K
18:15 60.05 60.05 60.00 60.02 39.1K
18:16 60.05 60.05 60.02 60.05 3.1K
18:17 60.05 60.05 60.03 60.05 4.5K
18:18 60.05 60.05 60.03 60.04 3.0K
18:19 60.05 60.05 60.04 60.05 10.9K
18:20 60.05 60.05 60.04 60.05 7.8K
18:21 60.04 60.05 59.96 59.96 46.3K
18:22 60.02 60.05 60.01 60.05 4.3K
18:23 60.04 60.05 60.02 60.05 25.6K
18:24 60.05 60.05 60.02 60.05 14.1K
18:25 60.05 60.05 60.01 60.04 20.5K
18:26 60.07 60.09 60.04 60.05 13.2K
18:27 60.05 60.09 60.05 60.09 4.9K
18:28 60.14 60.14 60.13 60.13 30.1K
18:29 60.12 60.13 60.12 60.12 7.3K
18:30 60.08 60.08 60.05 60.07 9.8K
18:31 60.07 60.07 60.03 60.06 11.5K
18:32 60.05 60.09 60.05 60.09 12.2K
18:33 60.07 60.07 60.03 60.03 11.8K
18:34 60.04 60.04 60.00 60.03 16.7K
18:35 60.04 60.04 60.00 60.00 4.2K
18:36 60.01 60.03 60.01 60.01 7.4K
18:37 60.04 60.04 60.00 60.02 10.2K
18:38 60.00 60.04 60.00 60.04 3.1K
18:39 60.05 60.05 60.02 60.02 3.2K
18:45 59.93 59.93 59.93 59.93 41.3K
18:46 59.93 59.93 59.93 59.93 0.1K
18:47 59.93 59.93 59.93 59.93 0.1K
19:04 60.02 60.02 60.02 60.02 2.1K
19:05 60.02 60.05 60.02 60.05 36.4K
19:06 59.95 59.95 59.82 59.92 18.9K
19:07 59.85 59.91 59.85 59.88 15.6K
19:08 59.85 59.85 59.82 59.85 5.1K
19:09 59.81 59.85 59.81 59.82 4.6K
19:10 59.74 59.74 59.65 59.65 46.0K
19:11 59.63 59.71 59.63 59.68 25.5K
19:12 59.73 59.73 59.68 59.68 3.0K
19:13 59.69 59.73 59.67 59.68 13.8K
19:14 59.77 59.77 59.73 59.75 1.7K
19:15 59.66 59.68 59.56 59.56 16.7K
19:16 59.56 59.60 59.51 59.60 27.1K
19:17 59.60 59.65 59.60 59.63 22.0K
19:18 59.65 59.70 59.65 59.69 2.6K
19:19 59.64 59.64 59.60 59.62 3.3K
19:20 59.66 59.66 59.66 59.66 0.1K
19:21 59.77 59.77 59.75 59.75 4.2K
19:22 59.76 59.81 59.76 59.78 5.9K
19:23 59.77 59.80 59.77 59.78 0.2K
19:24 59.74 59.78 59.71 59.71 11.5K
19:25 59.69 59.69 59.65 59.65 8.9K
19:26 59.69 59.74 59.69 59.74 1.4K
19:27 59.74 59.77 59.74 59.77 2.2K
19:28 59.77 59.85 59.77 59.85 43.2K
19:29 59.83 59.83 59.79 59.82 0.5K
19:30 59.72 59.75 59.72 59.75 44.1K
19:31 59.75 59.75 59.67 59.67 6.5K
19:32 59.66 59.67 59.65 59.65 7.0K
19:33 59.65 59.72 59.65 59.71 1.3K
19:34 59.67 59.68 59.65 59.65 1.0K
19:35 59.65 59.66 59.61 59.61 2.7K
19:36 59.61 59.67 59.61 59.67 0.4K
19:37 59.69 59.70 59.68 59.70 0.2K
19:38 59.57 59.57 59.57 59.57 56.0K
19:39 59.57 59.57 59.55 59.55 16.9K
19:40 59.54 59.54 59.48 59.48 259.2K
19:41 59.54 59.54 59.50 59.52 0.3K
19:42 59.50 59.51 59.47 59.51 41.1K
19:43 59.50 59.54 59.50 59.54 2.4K
19:44 59.51 59.57 59.51 59.57 6.8K
19:45 59.57 59.72 59.57 59.72 41.3K
19:46 59.66 59.72 59.66 59.72 6.5K
19:47 59.75 59.89 59.75 59.86 48.1K
19:48 59.84 59.95 59.84 59.94 58.1K
19:49 59.94 60.09 59.91 60.08 78.2K
19:50 60.14 60.14 59.97 59.97 31.5K
19:51 60.00 60.08 60.00 60.02 37.5K
19:52 60.00 60.02 60.00 60.01 2.4K
19:53 60.01 60.01 59.98 59.98 2.9K
19:54 59.95 59.95 59.94 59.94 9.0K
19:55 59.95 59.95 59.93 59.94 1.0K
19:56 59.91 59.99 59.91 59.99 2.2K
19:57 60.00 60.00 59.99 60.00 25.5K
19:58 60.00 60.04 59.99 60.03 16.5K
19:59 60.03 60.03 59.97 59.97 6.9K
20:00 59.97 59.99 59.97 59.99 15.5K
20:01 59.99 60.00 59.99 60.00 3.3K
20:02 59.90 59.91 59.90 59.91 65.0K
20:03 59.88 59.88 59.83 59.85 8.6K
20:04 59.85 59.85 59.82 59.82 5.1K
20:05 59.85 59.85 59.85 59.85 2.5K
20:06 59.90 59.92 59.88 59.92 1.7K
20:07 59.92 59.96 59.92 59.96 9.0K
20:08 59.96 59.96 59.93 59.96 0.3K
20:09 59.91 59.95 59.90 59.90 3.3K
20:10 59.95 59.97 59.95 59.97 5.1K
20:11 59.97 59.99 59.97 59.99 2.2K
20:12 59.99 59.99 59.92 59.94 2.5K
20:13 59.94 59.95 59.94 59.95 0.7K
20:14 59.95 59.95 59.94 59.94 0.0K
20:15 59.96 59.97 59.95 59.97 7.5K
20:16 59.97 59.98 59.97 59.98 2.2K
20:17 59.98 59.98 59.98 59.98 3.4K
20:18 59.97 59.98 59.97 59.98 4.5K
20:19 59.98 60.00 59.98 59.99 26.8K
20:20 60.00 60.00 59.99 60.00 27.8K
20:21 60.00 60.00 60.00 60.00 31.5K
20:22 60.00 60.00 60.00 60.00 8.5K
20:23 59.99 60.00 59.99 59.99 6.1K
20:24 60.00 60.00 59.99 60.00 3.1K
20:25 60.00 60.00 60.00 60.00 0.3K
20:26 59.96 59.97 59.95 59.96 10.4K
20:27 59.92 59.94 59.92 59.94 0.6K
20:28 59.94 59.97 59.94 59.96 4.2K
20:29 59.97 59.97 59.96 59.96 0.5K
20:30 59.96 59.97 59.96 59.96 3.8K
20:31 59.97 59.98 59.97 59.98 0.9K
20:32 59.98 59.98 59.98 59.98 0.2K
20:33 59.98 59.98 59.97 59.97 0.4K
20:34 59.97 59.99 59.97 59.98 5.3K
20:35 60.00 60.00 60.00 60.00 3.4K
20:36 59.99 59.99 59.97 59.97 8.8K
20:37 59.96 59.99 59.96 59.97 2.4K
20:38 59.96 59.96 59.90 59.91 9.4K
20:39 59.90 59.91 59.90 59.90 0.8K
20:40 59.90 59.95 59.90 59.95 22.4K
20:41 59.93 59.93 59.90 59.93 1.9K
20:42 59.90 59.90 59.90 59.90 0.3K
20:43 60.00 60.00 59.99 60.00 9.7K
20:44 59.98 59.99 59.97 59.98 1.7K
20:45 59.99 59.99 59.97 59.97 0.3K
20:46 59.96 59.97 59.95 59.97 2.2K
20:47 59.98 59.99 59.98 59.98 2.7K
20:48 59.99 60.00 59.99 60.00 8.5K
20:49 60.00 60.00 59.99 60.00 6.2K
20:50 59.99 60.00 59.99 60.00 0.5K
20:51 59.99 59.99 59.99 59.99 0.6K
20:52 60.00 60.00 59.99 60.00 0.1K
20:53 60.00 60.00 60.00 60.00 0.3K
20:54 59.99 60.00 59.99 60.00 16.5K
20:55 60.00 60.00 59.99 59.99 6.2K
20:56 59.99 60.00 59.99 60.00 14.3K
20:57 60.00 60.00 60.00 60.00 1.6K
20:58 60.00 60.00 60.00 60.00 3.1K
20:59 60.00 60.00 60.00 60.00 11.8K
21:00 60.00 60.00 59.99 59.99 2.1K
21:01 59.99 60.00 59.99 59.99 5.1K
21:02 60.00 60.00 60.00 60.00 8.7K
21:03 60.00 60.00 59.99 60.00 11.1K
21:04 60.00 60.00 60.00 60.00 1.5K
21:05 59.99 60.00 59.99 60.00 1.3K
21:06 60.00 60.00 59.98 59.98 0.6K
21:07 59.94 59.98 59.92 59.94 13.7K
21:08 59.94 59.94 59.94 59.94 4.7K
21:09 59.96 59.96 59.94 59.94 0.5K
21:10 59.95 59.95 59.93 59.93 1.2K
21:11 59.93 59.95 59.93 59.93 1.1K
21:12 59.88 59.89 59.88 59.89 6.6K
21:13 59.89 59.89 59.85 59.85 0.8K
21:14 59.87 59.87 59.87 59.87 0.0K
21:15 59.91 59.92 59.87 59.88 3.2K
21:16 59.88 59.92 59.88 59.92 4.7K
21:17 59.90 59.91 59.90 59.91 0.2K
21:19 59.93 59.93 59.93 59.93 1.9K
21:20 59.94 59.96 59.93 59.93 6.3K
21:21 59.90 59.90 59.82 59.82 51.4K
21:22 59.84 59.84 59.81 59.81 6.2K
21:23 59.81 59.83 59.81 59.82 2.0K
21:24 59.81 59.84 59.80 59.84 8.4K
21:25 59.82 59.82 59.80 59.81 4.9K
21:26 59.82 59.84 59.80 59.82 4.0K
21:27 59.81 59.83 59.81 59.83 2.0K
21:28 59.80 59.84 59.80 59.84 0.3K
21:29 59.86 59.86 59.80 59.80 20.7K
21:30 59.81 59.83 59.81 59.83 0.4K
21:31 59.88 59.88 59.83 59.83 2.2K
21:32 59.80 59.83 59.80 59.82 9.5K
21:33 59.75 59.75 59.72 59.72 47.5K
21:34 59.70 59.70 59.65 59.65 13.8K
21:35 59.67 59.68 59.65 59.67 2.4K
21:36 59.68 59.71 59.68 59.69 4.3K
21:37 59.70 59.70 59.70 59.70 0.1K
21:38 59.72 59.72 59.72 59.72 1.2K
21:39 59.71 59.73 59.71 59.73 0.5K
21:40 59.73 59.73 59.73 59.73 0.1K
21:41 59.73 59.73 59.71 59.71 9.4K
21:42 59.71 59.72 59.71 59.72 0.4K
21:43 59.72 59.72 59.72 59.72 0.1K
21:44 59.69 59.69 59.69 59.69 6.0K
21:45 59.69 59.69 59.68 59.68 0.1K
21:46 59.64 59.67 59.64 59.67 3.4K
21:47 59.63 59.63 59.62 59.62 0.4K
21:48 59.67 59.67 59.67 59.67 0.2K
21:49 59.70 59.70 59.70 59.70 8.5K
21:50 59.61 59.63 59.61 59.63 11.8K
21:51 59.60 59.63 59.60 59.63 3.8K
21:52 59.61 59.61 59.60 59.60 113.3K
21:53 59.57 59.57 59.56 59.56 9.5K
21:54 59.56 59.58 59.56 59.58 3.4K
21:55 59.59 59.62 59.59 59.62 6.3K
21:56 59.62 59.62 59.62 59.62 0.4K
21:57 59.62 59.62 59.55 59.59 23.0K
21:58 59.58 59.58 59.55 59.55 20.1K
21:59 59.56 59.62 59.56 59.62 4.6K
22:00 59.65 59.66 59.65 59.66 7.6K
22:01 59.65 59.65 59.60 59.60 8.5K
22:02 59.60 59.60 59.57 59.58 19.6K
22:03 59.60 59.64 59.60 59.60 1.4K
22:04 59.62 59.65 59.61 59.61 0.4K
22:05 59.64 59.64 59.61 59.61 0.2K
22:06 59.63 59.67 59.63 59.67 0.5K
22:07 59.69 59.69 59.69 59.69 2.3K
22:08 59.69 59.69 59.69 59.69 0.0K
22:09 59.71 59.73 59.71 59.73 4.8K
22:10 59.74 59.75 59.74 59.75 5.4K
22:11 59.75 59.75 59.72 59.73 0.5K
22:12 59.73 59.73 59.71 59.72 0.1K
22:13 59.70 59.70 59.70 59.70 1.0K
22:14 59.70 59.70 59.70 59.70 0.2K
22:15 59.70 59.70 59.70 59.70 0.2K
22:16 59.65 59.68 59.63 59.63 19.3K
22:17 59.62 59.98 59.62 59.98 67.9K
22:18 59.98 60.15 59.94 59.94 195.2K
22:19 59.91 60.05 59.91 60.04 57.1K
22:20 59.96 60.04 59.96 60.04 6.9K
22:21 60.06 60.10 60.01 60.10 31.5K
22:22 60.16 60.20 60.16 60.20 91.5K
22:23 60.09 60.14 60.09 60.14 181.4K
22:24 60.11 60.27 60.11 60.23 24.0K
22:25 60.22 60.26 60.15 60.15 108.4K
22:26 60.15 60.18 60.15 60.17 24.8K
22:27 60.11 60.11 60.03 60.09 79.2K
22:28 60.10 60.20 60.09 60.20 2.3K
22:29 60.20 60.26 60.18 60.24 30.4K
22:30 60.28 60.32 60.28 60.32 44.2K
22:31 60.32 60.32 60.24 60.28 29.5K
22:32 60.33 60.33 60.24 60.27 37.7K
22:33 60.16 60.19 60.11 60.11 51.1K
22:34 60.10 60.18 60.10 60.18 15.8K
22:35 60.18 60.32 60.18 60.32 212.4K
22:36 60.38 60.39 60.33 60.33 225.2K
22:37 60.34 60.39 60.34 60.39 18.7K
22:38 60.44 60.52 60.44 60.52 36.7K
22:39 60.54 60.59 60.52 60.59 53.4K
22:40 60.59 60.64 60.55 60.55 60.6K
22:41 60.60 60.60 60.46 60.47 62.7K
22:42 60.50 60.51 60.42 60.42 17.0K
22:43 60.50 60.50 60.45 60.49 42.1K
22:44 60.49 60.54 60.48 60.54 19.5K
22:45 60.55 60.55 60.54 60.54 11.3K
22:46 60.55 60.60 60.55 60.60 74.3K
22:47 60.65 60.66 60.65 60.66 9.1K
22:48 60.49 60.57 60.43 60.56 128.4K
22:49 60.59 60.60 60.57 60.57 13.3K
22:50 60.64 60.64 60.51 60.51 84.3K
22:51 60.52 60.54 60.49 60.52 64.6K
22:52 60.54 60.60 60.54 60.60 35.9K
22:53 60.60 60.63 60.58 60.61 40.0K
22:54 60.59 60.59 60.41 60.46 98.0K
22:55 60.42 60.53 60.42 60.53 10.2K
22:56 60.52 60.61 60.52 60.54 28.7K
22:57 60.56 60.56 60.48 60.48 14.8K
22:58 60.47 60.54 60.47 60.54 4.0K
22:59 60.59 60.59 60.57 60.59 3.3K
23:00 60.46 60.46 60.30 60.38 36.3K
23:01 60.47 60.47 60.40 60.40 34.4K
23:02 60.40 60.40 60.37 60.37 17.1K
23:03 60.38 60.42 60.38 60.42 28.1K
23:04 60.42 60.42 60.42 60.42 1.1K
23:05 60.43 60.51 60.42 60.51 6.1K
23:06 60.52 60.52 60.44 60.44 28.0K
23:07 60.39 60.39 60.26 60.32 38.3K
23:08 60.33 60.42 60.33 60.42 1.7K
23:09 60.33 60.35 60.33 60.35 23.9K
23:10 60.21 60.25 60.20 60.25 11.4K
23:11 60.27 60.27 60.21 60.23 29.5K
23:12 60.21 60.23 60.21 60.22 4.9K
23:13 60.28 60.36 60.26 60.26 18.7K
23:14 60.39 60.39 60.36 60.37 0.9K
23:15 60.40 60.40 60.40 60.40 0.9K
23:16 60.40 60.40 60.40 60.40 0.0K
23:17 60.37 60.47 60.37 60.47 15.7K
23:18 60.46 60.46 60.42 60.44 4.7K
23:19 60.47 60.47 60.43 60.43 5.0K
23:20 60.44 60.46 60.43 60.43 1.2K
23:21 60.44 60.44 60.35 60.35 24.1K
23:22 60.35 60.35 60.33 60.35 4.1K
23:23 60.30 60.31 60.29 60.29 1.3K
23:24 60.28 60.28 60.24 60.24 0.4K
23:25 60.35 60.37 60.35 60.37 6.3K
23:26 60.38 60.44 60.38 60.44 6.0K
23:27 60.45 60.45 60.42 60.45 4.9K
23:28 60.46 60.46 60.44 60.44 43.8K
23:29 60.47 60.47 60.41 60.43 5.0K
23:30 60.44 60.44 60.41 60.41 8.0K
23:31 60.41 60.41 60.41 60.41 0.1K
23:32 60.39 60.41 60.39 60.40 1.9K
23:33 60.41 60.41 60.40 60.40 0.1K
23:34 60.33 60.33 60.30 60.30 1.3K
23:35 60.29 60.29 60.29 60.29 0.0K
23:36 60.30 60.42 60.30 60.40 17.5K
23:37 60.40 60.40 60.38 60.40 0.4K
23:38 60.40 60.40 60.36 60.36 0.9K
23:39 60.34 60.39 60.34 60.39 0.6K
23:40 60.36 60.38 60.32 60.34 2.0K
23:41 60.32 60.33 60.31 60.31 0.2K
23:42 60.34 60.34 60.32 60.32 0.1K
23:43 60.32 60.34 60.29 60.29 4.3K
23:44 60.30 60.39 60.30 60.39 16.6K
23:45 60.35 60.39 60.35 60.39 10.1K
23:46 60.35 60.35 60.35 60.35 11.3K
23:47 60.40 60.40 60.35 60.35 8.2K
23:48 60.36 60.40 60.36 60.40 0.0K
23:49 60.38 60.40 60.35 60.35 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available