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 60.50 60.50 60.50 60.50 10.1K
07:00 60.47 60.66 60.47 60.66 7.5K
07:01 60.66 60.66 60.52 60.52 3.6K
07:02 60.55 60.66 60.46 60.65 20.1K
07:03 60.71 60.71 60.70 60.71 23.6K
07:04 60.64 60.64 60.52 60.52 37.0K
07:05 60.44 60.51 60.40 60.42 13.5K
07:06 60.50 60.64 60.43 60.64 12.2K
07:07 60.65 60.65 60.60 60.60 46.9K
07:08 60.70 60.71 60.70 60.71 23.7K
07:09 60.70 60.70 60.60 60.63 10.2K
07:10 60.59 60.63 60.57 60.63 6.1K
07:11 60.58 60.61 60.58 60.61 0.0K
07:12 60.60 60.60 60.53 60.54 8.9K
07:13 60.54 60.55 60.53 60.55 0.1K
07:14 60.55 60.60 60.55 60.60 1.1K
07:15 60.60 60.61 60.57 60.61 4.0K
07:16 60.69 60.70 60.69 60.70 26.8K
07:17 60.80 60.80 60.69 60.75 120.3K
07:18 60.67 60.71 60.65 60.65 1.5K
07:19 60.66 60.69 60.66 60.69 10.2K
07:20 60.69 60.70 60.66 60.70 5.2K
07:21 60.70 60.73 60.70 60.73 5.1K
07:22 60.66 60.71 60.66 60.70 3.2K
07:23 60.70 60.72 60.70 60.71 1.1K
07:24 60.63 60.71 60.63 60.71 7.3K
07:25 60.63 60.63 60.59 60.59 5.8K
07:26 60.56 60.56 60.51 60.51 35.5K
07:27 60.57 60.59 60.55 60.59 13.4K
07:28 60.59 60.64 60.58 60.64 3.2K
07:29 60.63 60.63 60.63 60.63 0.5K
07:30 60.64 60.64 60.64 60.64 2.0K
07:31 60.59 60.63 60.59 60.63 4.0K
07:32 60.61 60.61 60.61 60.61 2.0K
07:33 60.61 60.61 60.58 60.58 0.3K
07:34 60.60 60.60 60.60 60.60 0.0K
07:35 60.58 60.60 60.58 60.60 0.0K
07:36 60.60 60.60 60.59 60.59 0.4K
07:37 60.60 60.62 60.60 60.61 5.0K
07:38 60.60 60.63 60.60 60.63 13.0K
07:39 60.63 60.63 60.62 60.62 0.4K
07:40 60.61 60.63 60.61 60.63 1.3K
07:41 60.62 60.62 60.62 60.62 1.4K
07:42 60.62 60.63 60.60 60.62 12.3K
07:43 60.63 60.63 60.61 60.61 10.3K
07:44 60.63 60.63 60.63 60.63 0.1K
07:45 60.61 60.63 60.61 60.63 2.0K
07:46 60.62 60.63 60.62 60.63 3.2K
07:47 60.63 60.63 60.62 60.63 10.7K
07:48 60.63 60.63 60.62 60.63 13.1K
07:49 60.62 60.62 60.61 60.61 16.3K
07:50 60.61 60.63 60.61 60.63 0.9K
07:51 60.63 60.65 60.63 60.65 4.0K
07:52 60.67 60.68 60.67 60.68 4.3K
07:53 60.69 60.70 60.69 60.69 5.6K
07:54 60.70 60.70 60.70 60.70 8.4K
07:55 60.70 60.72 60.70 60.71 4.4K
07:56 60.72 60.75 60.71 60.75 6.2K
07:57 60.75 60.78 60.75 60.78 10.4K
07:58 60.80 60.80 60.78 60.78 60.7K
07:59 60.80 60.83 60.80 60.83 99.0K
08:00 60.82 60.83 60.81 60.81 16.6K
08:01 60.82 60.82 60.81 60.81 2.3K
08:02 60.81 60.82 60.81 60.82 7.7K
08:03 60.82 60.82 60.81 60.81 14.8K
08:04 60.81 60.81 60.80 60.80 11.8K
08:05 60.80 60.81 60.80 60.81 0.5K
08:06 60.81 60.81 60.80 60.80 6.3K
08:07 60.80 60.81 60.80 60.81 5.9K
08:08 60.81 60.81 60.81 60.81 3.7K
08:09 60.81 60.81 60.80 60.81 1.0K
08:10 60.80 60.81 60.80 60.80 15.2K
08:11 60.80 60.81 60.80 60.80 28.1K
08:12 60.80 60.81 60.80 60.80 6.9K
08:13 60.78 60.79 60.78 60.79 0.7K
08:14 60.82 60.82 60.78 60.82 17.7K
08:15 60.82 60.82 60.76 60.76 13.6K
08:16 60.78 60.79 60.76 60.76 7.1K
08:17 60.76 60.78 60.75 60.75 3.5K
08:18 60.75 60.75 60.75 60.75 0.3K
08:19 60.75 60.80 60.75 60.76 10.8K
08:20 60.76 60.76 60.76 60.76 4.1K
08:21 60.79 60.80 60.76 60.80 3.2K
08:22 60.78 60.79 60.78 60.78 0.1K
08:23 60.78 60.79 60.78 60.79 1.2K
08:24 60.79 60.79 60.79 60.79 1.6K
08:25 60.79 60.79 60.79 60.79 1.5K
08:26 60.77 60.80 60.77 60.80 1.7K
08:27 60.77 60.77 60.77 60.77 0.0K
08:28 60.80 60.80 60.78 60.79 1.6K
08:29 60.79 60.80 60.78 60.80 0.7K
08:30 60.80 60.80 60.79 60.79 2.8K
08:31 60.79 60.79 60.78 60.79 9.1K
08:32 60.79 60.80 60.79 60.80 11.4K
08:33 60.80 60.81 60.80 60.81 1.5K
08:34 60.81 60.81 60.80 60.81 5.5K
08:35 60.81 60.83 60.81 60.82 3.5K
08:36 60.83 60.84 60.83 60.84 13.1K
08:37 60.89 60.89 60.86 60.86 45.5K
08:38 60.89 60.89 60.88 60.89 3.9K
08:39 60.88 60.88 60.82 60.85 30.8K
08:40 60.82 60.85 60.81 60.81 5.5K
08:41 60.79 60.80 60.75 60.76 18.1K
08:42 60.80 60.80 60.78 60.78 11.3K
08:43 60.77 60.77 60.75 60.75 15.4K
08:44 60.85 60.85 60.81 60.81 9.7K
08:45 60.76 60.80 60.76 60.80 10.3K
08:46 60.77 60.80 60.76 60.77 1.9K
08:47 60.83 60.83 60.77 60.77 12.0K
08:48 60.78 60.82 60.77 60.77 8.9K
08:49 60.79 60.83 60.79 60.82 7.3K
08:50 60.83 60.83 60.76 60.80 13.1K
08:51 60.80 60.82 60.73 60.73 37.7K
08:52 60.73 60.73 60.73 60.73 9.2K
08:53 60.79 60.79 60.73 60.74 7.3K
08:54 60.73 60.73 60.69 60.70 41.1K
08:55 60.70 60.70 60.59 60.59 75.5K
08:56 60.59 60.59 60.59 60.59 19.7K
08:57 60.58 60.59 60.55 60.58 11.0K
08:58 60.63 60.63 60.56 60.56 14.8K
08:59 60.59 60.64 60.56 60.64 12.9K
09:00 60.54 60.54 60.51 60.51 41.8K
09:01 60.38 60.49 60.38 60.49 78.9K
09:02 60.52 60.58 60.50 60.58 5.3K
09:03 60.57 60.57 60.52 60.53 3.7K
09:04 60.56 60.61 60.46 60.61 52.1K
09:05 60.58 60.64 60.51 60.52 9.1K
09:06 60.52 60.59 60.52 60.52 9.2K
09:07 60.50 60.50 60.48 60.48 18.0K
09:08 60.50 60.50 60.45 60.45 38.4K
09:09 60.43 60.46 60.43 60.44 1.0K
09:10 60.50 60.60 60.49 60.60 8.9K
09:11 60.57 60.61 60.57 60.61 8.4K
09:12 60.63 60.70 60.63 60.70 31.0K
09:13 60.70 60.71 60.68 60.68 1.7K
09:14 60.66 60.73 60.66 60.69 27.3K
09:15 60.65 60.72 60.65 60.72 6.7K
09:16 60.66 60.66 60.66 60.66 0.2K
09:17 60.66 60.72 60.66 60.68 2.6K
09:18 60.70 60.70 60.70 60.70 0.1K
09:19 60.69 60.69 60.67 60.67 0.1K
09:20 60.63 60.63 60.56 60.58 20.3K
09:21 60.55 60.58 60.51 60.58 14.7K
09:22 60.64 60.72 60.64 60.70 31.0K
09:23 60.67 60.67 60.67 60.67 0.1K
09:24 60.65 60.65 60.62 60.62 8.2K
09:25 60.64 60.64 60.63 60.64 0.8K
09:26 60.60 60.68 60.60 60.68 14.6K
09:27 60.62 60.62 60.62 60.62 0.1K
09:28 60.56 60.57 60.54 60.54 13.1K
09:29 60.56 60.58 60.56 60.57 1.0K
09:30 60.60 60.60 60.60 60.60 2.1K
09:31 60.61 60.61 60.60 60.60 0.8K
09:32 60.60 60.61 60.58 60.58 5.4K
09:33 60.60 60.60 60.56 60.60 4.5K
09:34 60.60 60.62 60.58 60.58 0.9K
09:35 60.62 60.62 60.62 60.62 0.4K
09:36 60.65 60.67 60.65 60.66 11.2K
09:37 60.70 60.70 60.67 60.67 0.1K
09:38 60.70 60.70 60.66 60.66 0.5K
09:39 60.66 60.66 60.65 60.66 1.9K
09:40 60.65 60.65 60.63 60.65 0.4K
09:41 60.62 60.66 60.62 60.66 0.7K
09:42 60.68 60.68 60.66 60.66 11.3K
09:43 60.66 60.66 60.66 60.66 12.6K
09:44 60.66 60.66 60.66 60.66 16.8K
09:45 60.67 60.67 60.66 60.66 62.7K
09:46 60.66 60.67 60.66 60.66 2.9K
09:47 60.60 60.61 60.60 60.61 2.8K
09:48 60.61 60.62 60.61 60.62 2.5K
09:49 60.57 60.62 60.57 60.62 26.2K
09:50 60.59 60.59 60.54 60.54 33.1K
09:51 60.58 60.59 60.54 60.54 4.2K
09:52 60.54 60.55 60.53 60.53 16.1K
09:53 60.53 60.53 60.52 60.53 1.9K
09:54 60.53 60.59 60.51 60.59 3.4K
09:55 60.60 60.61 60.60 60.61 1.1K
09:56 60.60 60.65 60.60 60.65 8.5K
09:57 60.73 60.73 60.64 60.64 62.9K
09:58 60.64 60.71 60.64 60.71 5.6K
09:59 60.71 60.73 60.71 60.73 6.4K
10:00 60.73 60.80 60.73 60.80 22.1K
10:01 60.77 60.77 60.63 60.74 45.0K
10:02 60.76 60.76 60.58 60.58 21.4K
10:03 60.62 60.62 60.57 60.57 11.9K
10:04 60.56 60.58 60.52 60.52 14.7K
10:05 60.53 60.56 60.52 60.52 16.3K
10:06 60.50 60.55 60.50 60.54 54.8K
10:07 60.60 60.60 60.54 60.59 14.4K
10:08 60.62 60.67 60.61 60.65 21.7K
10:09 60.69 60.74 60.68 60.71 91.6K
10:10 60.75 60.75 60.64 60.64 8.9K
10:11 60.66 60.66 60.61 60.64 82.9K
10:12 60.63 60.63 60.62 60.62 10.2K
10:13 60.62 60.62 60.55 60.57 10.6K
10:14 60.57 60.63 60.57 60.63 0.8K
10:15 60.65 60.69 60.59 60.69 22.5K
10:16 60.70 60.73 60.60 60.60 12.6K
10:17 60.66 60.69 60.62 60.66 29.9K
10:18 60.69 60.70 60.66 60.69 14.7K
10:19 60.71 60.73 60.71 60.73 23.1K
10:20 60.72 60.75 60.72 60.74 16.0K
10:21 60.72 60.75 60.68 60.74 12.0K
10:22 60.73 60.75 60.70 60.75 7.2K
10:23 60.79 60.82 60.75 60.82 59.1K
10:24 60.82 60.82 60.79 60.81 36.7K
10:25 60.84 60.89 60.84 60.88 83.1K
10:26 60.88 60.89 60.81 60.81 45.1K
10:27 60.84 60.86 60.80 60.86 11.2K
10:28 60.87 60.87 60.81 60.84 17.3K
10:29 60.88 60.89 60.88 60.89 19.7K
10:30 60.89 60.89 60.88 60.89 30.7K
10:31 60.88 60.89 60.84 60.88 48.1K
10:32 60.89 60.95 60.85 60.95 157.3K
10:33 60.99 61.09 60.97 60.99 144.3K
10:34 60.98 61.02 60.96 60.98 10.9K
10:35 60.89 61.05 60.89 61.05 32.3K
10:36 61.04 61.11 61.04 61.11 55.0K
10:37 61.10 61.12 61.04 61.06 102.6K
10:38 61.09 61.20 61.09 61.15 91.3K
10:39 61.14 61.23 61.14 61.20 162.3K
10:40 61.18 61.18 61.12 61.15 81.3K
10:41 61.14 61.14 61.01 61.02 68.2K
10:42 61.10 61.21 61.10 61.10 44.9K
10:43 61.34 61.37 61.28 61.28 287.3K
10:44 61.29 61.30 61.28 61.30 57.3K
10:45 61.30 61.36 61.29 61.29 75.3K
10:46 61.33 61.40 61.30 61.31 33.3K
10:47 61.34 61.41 61.32 61.41 29.0K
10:48 61.41 61.47 61.41 61.42 159.1K
10:49 61.42 61.47 61.42 61.46 53.0K
10:50 61.43 61.43 61.40 61.41 122.7K
10:51 61.56 61.60 61.56 61.60 295.5K
10:52 61.61 61.72 61.61 61.72 206.7K
10:53 61.70 61.70 61.63 61.63 82.5K
10:54 61.61 61.61 61.55 61.55 45.3K
10:55 61.64 61.64 61.63 61.64 72.2K
10:56 61.62 61.63 61.60 61.63 30.8K
10:57 61.62 61.68 61.62 61.65 59.2K
10:58 61.63 61.64 61.59 61.63 21.5K
10:59 61.60 61.61 61.58 61.58 21.7K
11:00 61.65 61.67 61.64 61.67 37.3K
11:01 61.66 61.69 61.66 61.69 27.3K
11:02 61.69 61.69 61.65 61.68 36.7K
11:03 61.69 61.69 61.61 61.61 21.4K
11:04 61.67 61.77 61.66 61.66 144.1K
11:05 61.69 61.69 61.64 61.64 19.1K
11:06 61.64 61.67 61.64 61.65 15.5K
11:07 61.63 61.63 61.55 61.55 54.6K
11:08 61.55 61.56 61.50 61.50 51.2K
11:09 61.50 61.50 61.43 61.49 27.4K
11:10 61.49 61.50 61.45 61.50 196.6K
11:11 61.50 61.58 61.50 61.58 13.1K
11:12 61.58 61.60 61.54 61.54 22.4K
11:13 61.58 61.58 61.50 61.52 25.2K
11:14 61.50 61.52 61.50 61.50 11.5K
11:15 61.51 61.51 61.49 61.50 16.3K
11:16 61.49 61.49 61.41 61.47 75.9K
11:17 61.49 61.49 61.45 61.45 7.3K
11:18 61.43 61.45 61.38 61.38 90.9K
11:19 61.38 61.42 61.38 61.42 8.9K
11:20 61.42 61.45 61.42 61.45 2.0K
11:21 61.45 61.45 61.40 61.40 12.8K
11:22 61.38 61.40 61.34 61.38 13.6K
11:23 61.38 61.39 61.36 61.36 3.8K
11:24 61.36 61.36 61.29 61.29 18.1K
11:25 61.32 61.32 61.29 61.29 10.3K
11:26 61.26 61.31 61.26 61.26 30.0K
11:27 61.26 61.29 61.26 61.29 55.7K
11:28 61.29 61.33 61.28 61.33 143.5K
11:29 61.38 61.40 61.36 61.36 18.2K
11:30 61.38 61.48 61.38 61.48 13.9K
11:31 61.48 61.48 61.43 61.44 5.5K
11:32 61.44 61.44 61.40 61.42 1.0K
11:33 61.40 61.44 61.39 61.41 26.2K
11:34 61.42 61.42 61.39 61.42 5.9K
11:35 61.42 61.42 61.39 61.42 12.1K
11:36 61.56 61.56 61.51 61.51 176.4K
11:37 61.51 61.59 61.51 61.59 18.0K
11:38 61.66 61.69 61.64 61.69 57.2K
11:39 61.74 61.74 61.67 61.68 51.9K
11:40 61.69 61.69 61.61 61.61 39.0K
11:41 61.63 61.65 61.60 61.65 46.9K
11:42 61.60 61.64 61.60 61.64 11.4K
11:43 61.65 61.66 61.61 61.63 3.2K
11:44 61.62 61.62 61.56 61.56 26.5K
11:45 61.57 61.70 61.57 61.70 45.0K
11:46 61.69 61.71 61.67 61.67 17.1K
11:47 61.69 61.70 61.65 61.69 14.2K
11:48 61.69 61.89 61.69 61.89 115.3K
11:49 61.90 61.95 61.88 61.95 170.6K
11:50 61.88 61.91 61.86 61.86 136.5K
11:51 61.88 61.90 61.86 61.90 14.7K
11:52 61.90 61.93 61.90 61.93 50.4K
11:53 61.89 61.93 61.87 61.91 18.2K
11:54 61.95 61.96 61.92 61.92 13.1K
11:55 61.94 61.94 61.91 61.94 39.4K
11:56 61.93 61.95 61.92 61.93 27.0K
11:57 61.93 61.97 61.93 61.97 14.4K
11:58 61.94 61.94 61.92 61.92 43.0K
11:59 61.95 61.95 61.91 61.91 70.0K
12:00 61.94 61.95 61.93 61.94 60.6K
12:01 61.90 61.90 61.81 61.83 66.3K
12:02 61.85 61.85 61.80 61.80 49.5K
12:03 61.82 61.82 61.74 61.74 86.4K
12:04 61.76 61.79 61.75 61.79 46.2K
12:05 61.75 61.75 61.69 61.72 21.9K
12:06 61.82 61.87 61.82 61.87 23.9K
12:07 61.87 61.88 61.86 61.88 9.1K
12:08 61.88 61.89 61.86 61.87 23.0K
12:09 61.87 61.87 61.80 61.80 9.9K
12:10 61.80 61.89 61.79 61.79 50.3K
12:11 61.84 61.86 61.84 61.84 15.6K
12:12 61.82 61.82 61.74 61.74 35.7K
12:13 61.74 61.78 61.74 61.77 9.1K
12:14 61.77 61.77 61.76 61.76 2.6K
12:15 61.76 61.78 61.76 61.78 1.4K
12:16 61.76 61.76 61.76 61.76 36.9K
12:17 61.76 61.76 61.75 61.76 24.5K
12:18 61.76 61.76 61.73 61.75 39.8K
12:19 61.73 61.73 61.67 61.67 45.6K
12:20 61.73 61.74 61.69 61.69 38.8K
12:21 61.71 61.73 61.70 61.73 8.4K
12:22 61.72 61.76 61.72 61.76 16.8K
12:23 61.76 61.76 61.75 61.75 14.3K
12:24 61.75 61.76 61.75 61.75 23.8K
12:25 61.74 61.74 61.74 61.74 19.0K
12:26 61.75 61.75 61.73 61.73 30.9K
12:27 61.73 61.76 61.73 61.76 21.2K
12:28 61.75 61.76 61.75 61.76 9.3K
12:29 61.76 61.76 61.74 61.74 43.5K
12:30 61.76 61.76 61.74 61.74 33.6K
12:31 61.76 61.76 61.75 61.75 19.0K
12:32 61.76 61.76 61.75 61.76 29.7K
12:33 61.75 61.75 61.73 61.73 40.1K
12:34 61.75 61.75 61.74 61.74 20.0K
12:35 61.60 61.76 61.60 61.75 151.1K
12:36 61.76 61.76 61.76 61.76 44.7K
12:37 61.76 61.80 61.76 61.80 98.0K
12:38 61.80 61.85 61.80 61.85 365.3K
12:39 61.82 61.82 61.75 61.75 53.2K
12:40 61.71 61.72 61.63 61.66 71.8K
12:41 61.67 61.67 61.65 61.66 43.4K
12:42 61.66 61.69 61.63 61.63 47.5K
12:43 61.63 61.63 61.60 61.60 25.4K
12:44 61.65 61.65 61.63 61.64 13.9K
12:45 61.64 61.65 61.63 61.63 5.9K
12:46 61.60 61.60 61.59 61.59 60.4K
12:47 61.60 61.70 61.60 61.70 45.8K
12:48 61.79 61.97 61.79 61.96 461.2K
12:49 62.15 62.34 62.15 62.34 1,062.6K
12:50 62.36 62.39 62.21 62.37 272.0K
12:51 62.38 62.38 62.22 62.33 115.9K
12:52 62.38 62.43 62.33 62.43 416.0K
12:53 62.38 62.39 62.37 62.37 64.2K
12:54 62.48 62.56 62.48 62.56 224.9K
12:55 62.56 62.57 62.45 62.45 83.5K
12:56 62.54 62.54 62.29 62.29 273.6K
12:57 62.29 62.30 62.27 62.29 177.6K
12:58 62.30 62.30 62.28 62.30 188.2K
12:59 62.30 62.30 62.19 62.19 111.6K
13:00 62.22 62.25 62.18 62.25 52.9K
13:01 62.23 62.23 62.21 62.22 52.1K
13:02 62.11 62.14 62.11 62.14 91.6K
13:03 62.14 62.14 62.09 62.13 42.1K
13:04 62.09 62.09 62.06 62.06 17.5K
13:05 62.05 62.14 62.05 62.12 49.5K
13:06 62.14 62.14 62.13 62.13 15.3K
13:07 62.14 62.15 62.13 62.15 50.4K
13:08 62.15 62.15 62.15 62.15 137.1K
13:09 62.15 62.19 62.15 62.19 65.6K
13:10 62.23 62.23 62.20 62.20 99.6K
13:11 62.20 62.22 62.20 62.22 15.4K
13:12 62.24 62.24 62.20 62.20 6.4K
13:13 62.21 62.21 62.18 62.19 8.6K
13:14 62.19 62.19 62.14 62.14 39.7K
13:15 62.14 62.14 62.13 62.13 60.5K
13:16 62.13 62.13 62.12 62.13 15.4K
13:17 62.13 62.28 62.13 62.28 137.6K
13:18 62.28 62.28 62.23 62.23 24.1K
13:19 62.21 62.21 62.21 62.21 1.2K
13:20 62.30 62.30 62.20 62.20 83.3K
13:21 62.23 62.26 62.23 62.26 22.8K
13:22 62.30 62.30 62.29 62.30 34.8K
13:23 62.30 62.30 62.30 62.30 144.9K
13:24 62.29 62.30 62.27 62.27 119.1K
13:25 62.30 62.30 62.24 62.25 41.8K
13:26 62.25 62.25 62.21 62.21 25.0K
13:27 62.15 62.16 62.14 62.16 24.8K
13:28 62.16 62.16 62.05 62.05 36.6K
13:29 62.10 62.13 62.09 62.09 51.2K
13:30 62.12 62.15 62.12 62.15 50.6K
13:31 62.19 62.20 62.19 62.19 62.1K
13:32 62.26 62.26 62.18 62.18 248.2K
13:33 62.20 62.28 62.20 62.28 56.3K
13:34 62.28 62.30 62.25 62.25 14.6K
13:35 62.23 62.23 62.13 62.13 22.7K
13:36 62.22 62.22 62.16 62.18 7.0K
13:37 62.13 62.13 62.08 62.08 88.7K
13:38 62.07 62.07 62.01 62.01 68.8K
13:39 61.99 61.99 61.97 61.97 24.0K
13:40 61.90 61.91 61.90 61.91 48.7K
13:41 61.97 61.97 61.92 61.92 86.9K
13:42 61.89 61.90 61.87 61.89 23.8K
13:43 61.90 61.97 61.90 61.97 47.2K
13:44 61.94 61.94 61.91 61.91 15.4K
13:45 61.92 61.96 61.92 61.96 57.2K
13:46 61.96 61.97 61.89 61.89 29.8K
13:47 61.93 61.94 61.91 61.94 18.7K
13:48 61.94 61.96 61.92 61.96 8.6K
13:49 61.94 61.94 61.90 61.92 4.7K
13:50 61.94 61.94 61.93 61.93 1.9K
13:51 61.93 61.93 61.93 61.93 1.7K
13:52 61.93 61.97 61.93 61.97 16.3K
13:53 61.97 61.97 61.94 61.94 141.4K
13:54 61.94 61.94 61.83 61.83 10.3K
13:55 61.79 61.80 61.70 61.71 99.4K
13:56 61.71 61.76 61.55 61.55 210.8K
13:57 61.58 61.59 61.56 61.56 37.7K
13:58 61.54 61.56 61.51 61.51 30.3K
13:59 61.45 61.48 61.45 61.48 145.4K
14:00 61.45 61.48 61.44 61.44 64.9K
14:01 61.45 61.45 61.38 61.38 14.0K
14:02 61.38 61.38 61.35 61.35 4.2K
14:03 61.35 61.35 61.32 61.34 33.5K
14:04 61.31 61.35 61.31 61.35 12.0K
14:05 61.34 61.35 61.33 61.35 109.9K
14:06 61.34 61.35 61.33 61.34 31.9K
14:07 61.34 61.41 61.34 61.40 48.4K
14:08 61.38 61.42 61.37 61.42 10.4K
14:09 61.39 61.42 61.35 61.37 38.9K
14:10 61.39 61.52 61.39 61.52 101.9K
14:11 61.54 61.60 61.53 61.53 59.3K
14:12 61.61 61.65 61.60 61.62 43.4K
14:13 61.63 61.63 61.56 61.56 16.1K
14:14 61.54 61.64 61.54 61.60 41.4K
14:15 61.63 61.64 61.56 61.57 8.4K
14:16 61.58 61.62 61.56 61.61 35.1K
14:17 61.61 61.61 61.56 61.56 2.9K
14:18 61.54 61.55 61.52 61.52 18.0K
14:19 61.53 61.56 61.53 61.54 5.6K
14:20 61.52 61.56 61.50 61.56 94.0K
14:21 61.53 61.56 61.52 61.54 14.6K
14:22 61.52 61.52 61.49 61.49 13.2K
14:23 61.49 61.49 61.48 61.49 9.8K
14:24 61.49 61.49 61.47 61.47 22.4K
14:25 61.48 61.49 61.48 61.48 3.1K
14:26 61.48 61.49 61.48 61.48 4.0K
14:27 61.49 61.49 61.48 61.49 51.3K
14:28 61.49 61.49 61.48 61.49 41.5K
14:29 61.49 61.49 61.48 61.49 4.1K
14:30 61.49 61.49 61.48 61.48 4.0K
14:31 61.48 61.49 61.48 61.49 7.9K
14:32 61.49 61.49 61.49 61.49 20.6K
14:33 61.49 61.49 61.48 61.49 20.5K
14:34 61.48 61.49 61.48 61.48 12.9K
14:35 61.46 61.46 61.45 61.45 8.0K
14:36 61.44 61.47 61.44 61.47 3.1K
14:37 61.45 61.45 61.44 61.45 4.2K
14:38 61.45 61.45 61.43 61.43 5.0K
14:39 61.43 61.44 61.42 61.42 15.3K
14:40 61.44 61.45 61.43 61.45 35.6K
14:41 61.42 61.43 61.42 61.43 7.4K
14:42 61.42 61.43 61.41 61.42 6.8K
14:43 61.41 61.43 61.41 61.43 10.9K
14:44 61.41 61.41 61.29 61.29 218.8K
14:45 61.25 61.28 61.23 61.23 21.2K
14:46 61.13 61.17 61.13 61.14 115.1K
14:47 61.11 61.11 61.05 61.08 179.1K
14:48 61.08 61.08 61.02 61.07 39.9K
14:49 61.03 61.06 61.00 61.00 53.8K
14:50 61.01 61.07 60.97 61.07 300.6K
14:51 61.07 61.10 61.06 61.09 35.2K
14:52 61.06 61.09 61.02 61.03 50.2K
14:53 61.05 61.13 61.05 61.13 24.2K
14:54 61.10 61.12 61.10 61.10 84.9K
14:55 61.11 61.11 61.10 61.11 39.6K
14:56 61.11 61.11 61.11 61.11 21.2K
14:57 61.11 61.11 61.07 61.08 46.3K
14:58 61.08 61.11 61.07 61.10 3.4K
14:59 61.10 61.11 61.09 61.11 10.2K
15:00 61.11 61.11 60.97 61.00 171.0K
15:01 61.00 61.08 61.00 61.08 10.8K
15:02 61.02 61.06 61.02 61.05 4.2K
15:03 61.07 61.07 61.03 61.03 18.7K
15:04 61.00 61.00 61.00 61.00 39.0K
15:05 61.00 61.01 60.98 60.98 48.8K
15:06 61.00 61.01 60.97 60.97 35.7K
15:07 61.05 61.05 61.02 61.02 16.6K
15:08 61.04 61.11 61.04 61.11 14.9K
15:09 61.13 61.15 61.13 61.15 4.5K
15:10 61.12 61.12 61.12 61.12 91.3K
15:11 61.12 61.12 61.09 61.09 22.8K
15:12 61.08 61.09 61.03 61.03 8.9K
15:13 61.05 61.05 61.02 61.02 9.6K
15:14 61.04 61.07 61.00 61.07 67.3K
15:15 61.03 61.08 61.03 61.04 3.7K
15:16 61.04 61.04 61.00 61.03 94.3K
15:17 61.03 61.03 61.02 61.02 32.3K
15:18 61.01 61.06 61.01 61.06 23.6K
15:19 61.08 61.12 61.08 61.12 17.8K
15:20 61.12 61.12 61.09 61.12 22.4K
15:21 61.09 61.09 61.06 61.06 16.0K
15:22 61.04 61.04 61.02 61.04 9.1K
15:23 61.02 61.02 61.01 61.01 23.6K
15:24 61.05 61.05 61.02 61.05 183.1K
15:25 61.10 61.14 61.10 61.11 46.2K
15:26 61.11 61.11 61.06 61.06 8.7K
15:27 61.00 61.00 60.98 61.00 39.7K
15:28 60.99 60.99 60.93 60.98 46.3K
15:29 61.00 61.00 60.99 61.00 25.0K
15:30 60.99 61.00 60.99 60.99 10.9K
15:31 60.99 61.00 60.99 61.00 52.2K
15:32 61.00 61.00 61.00 61.00 13.8K
15:33 60.99 61.00 60.99 61.00 33.2K
15:34 61.00 61.12 60.99 61.12 43.1K
15:35 61.13 61.15 61.08 61.08 24.7K
15:36 61.08 61.19 61.08 61.19 27.0K
15:37 61.21 61.21 61.14 61.14 50.4K
15:38 61.18 61.19 61.18 61.19 6.8K
15:39 61.22 61.30 61.20 61.30 47.9K
15:40 61.30 61.30 61.27 61.27 29.1K
15:41 61.27 61.27 61.19 61.19 41.3K
15:42 61.18 61.18 61.15 61.15 19.3K
15:43 61.15 61.17 61.11 61.11 27.2K
15:44 61.11 61.17 61.10 61.17 32.8K
15:45 61.16 61.17 61.16 61.17 65.8K
15:46 61.17 61.17 61.15 61.15 29.0K
15:47 61.14 61.17 61.14 61.14 44.0K
15:48 61.15 61.15 61.13 61.13 3.1K
15:49 61.14 61.14 61.10 61.13 34.0K
15:50 61.18 61.18 61.17 61.17 74.9K
15:51 61.18 61.24 61.18 61.24 27.3K
15:52 61.25 61.27 61.23 61.23 22.6K
15:53 61.23 61.29 61.22 61.27 36.4K
15:54 61.25 61.29 61.25 61.28 3.6K
15:55 61.27 61.27 61.20 61.27 58.3K
15:56 61.28 61.28 61.24 61.24 11.5K
15:57 61.26 61.26 61.20 61.23 38.0K
15:58 61.23 61.23 61.19 61.19 0.5K
15:59 61.19 61.19 61.18 61.19 64.8K
16:00 61.35 61.41 61.34 61.34 427.6K
16:01 61.32 61.36 61.30 61.30 108.5K
16:02 61.30 61.32 61.26 61.26 34.2K
16:03 61.29 61.35 61.29 61.35 71.4K
16:04 61.39 61.40 61.39 61.39 63.6K
16:05 61.41 61.51 61.41 61.50 92.9K
16:06 61.56 61.71 61.56 61.71 502.9K
16:07 61.78 61.84 61.76 61.76 105.8K
16:08 61.76 61.77 61.65 61.70 91.1K
16:09 61.68 61.68 61.58 61.58 37.1K
16:10 61.59 61.61 61.56 61.56 18.1K
16:11 61.55 61.55 61.48 61.53 48.7K
16:12 61.52 61.58 61.50 61.58 68.3K
16:13 61.59 61.59 61.58 61.58 5.1K
16:14 61.58 61.59 61.58 61.59 52.4K
16:15 61.59 61.59 61.58 61.58 62.2K
16:16 61.59 61.59 61.52 61.54 154.7K
16:17 61.49 61.57 61.49 61.55 14.2K
16:18 61.57 61.57 61.52 61.55 7.2K
16:19 61.56 61.56 61.53 61.55 4.0K
16:20 61.52 61.53 61.50 61.50 33.7K
16:21 61.51 61.53 61.50 61.50 13.9K
16:22 61.50 61.55 61.49 61.51 47.4K
16:23 61.55 61.55 61.52 61.52 2.6K
16:24 61.55 61.55 61.52 61.52 17.0K
16:25 61.55 61.55 61.55 61.55 8.7K
16:26 61.55 61.55 61.55 61.55 7.7K
16:27 61.40 61.49 61.40 61.40 259.3K
16:28 61.39 61.47 61.39 61.45 88.9K
16:29 61.48 61.51 61.48 61.51 14.9K
16:30 61.51 61.55 61.51 61.55 51.5K
16:31 61.55 61.65 61.55 61.62 190.7K
16:32 61.65 61.65 61.63 61.63 14.0K
16:33 61.62 61.67 61.62 61.66 3.0K
16:34 61.66 61.73 61.66 61.73 31.3K
16:35 61.71 61.73 61.71 61.71 21.9K
16:36 61.72 61.72 61.70 61.70 1.6K
16:37 61.72 61.72 61.65 61.65 28.7K
16:38 61.68 61.68 61.59 61.60 33.7K
16:39 61.60 61.60 61.59 61.60 23.5K
16:40 61.60 61.60 61.59 61.60 31.7K
16:41 61.60 61.60 61.59 61.60 7.5K
16:42 61.59 61.60 61.59 61.60 11.7K
16:43 61.59 61.60 61.59 61.59 18.3K
16:44 61.59 61.60 61.59 61.59 35.2K
16:45 61.59 61.60 61.59 61.60 2.1K
16:46 61.60 61.60 61.59 61.59 9.4K
16:47 61.60 61.60 61.59 61.60 25.6K
16:48 61.53 61.53 61.49 61.52 52.8K
16:49 61.53 61.56 61.53 61.53 2.1K
16:50 61.54 61.60 61.54 61.60 28.9K
16:51 61.60 61.63 61.60 61.63 15.2K
16:52 61.50 61.54 61.50 61.53 80.4K
16:53 61.50 61.53 61.50 61.53 13.8K
16:54 61.50 61.51 61.44 61.50 25.0K
16:55 61.49 61.50 61.49 61.50 5.1K
16:56 61.52 61.58 61.51 61.56 18.5K
16:57 61.59 61.59 61.55 61.55 9.1K
16:58 61.49 61.56 61.49 61.56 24.4K
16:59 61.52 61.56 61.52 61.56 3.8K
17:00 61.56 61.56 61.50 61.50 3.8K
17:01 61.49 61.52 61.48 61.52 178.6K
17:02 61.53 61.53 61.48 61.51 1.4K
17:03 61.52 61.52 61.48 61.51 13.0K
17:04 61.47 61.53 61.47 61.51 3.9K
17:05 61.51 61.51 61.51 61.51 7.6K
17:06 61.50 61.51 61.47 61.51 8.0K
17:07 61.48 61.54 61.48 61.54 3.7K
17:08 61.50 61.50 61.45 61.50 43.9K
17:09 61.47 61.50 61.47 61.50 26.7K
17:10 61.50 61.58 61.50 61.58 60.1K
17:11 61.53 61.57 61.53 61.57 1.4K
17:12 61.64 61.64 61.62 61.63 51.7K
17:13 61.62 61.62 61.60 61.62 0.5K
17:14 61.64 61.64 61.63 61.63 3.8K
17:15 61.62 61.63 61.60 61.62 1.1K
17:16 61.63 61.64 61.63 61.64 3.2K
17:17 61.67 61.67 61.64 61.64 3.4K
17:18 61.65 61.69 61.65 61.69 11.6K
17:19 61.69 61.72 61.69 61.72 12.9K
17:20 61.72 61.78 61.71 61.78 24.4K
17:21 61.76 61.76 61.72 61.72 27.0K
17:22 61.74 61.75 61.74 61.75 30.1K
17:23 61.75 61.76 61.75 61.76 15.6K
17:24 61.77 61.78 61.76 61.76 22.8K
17:25 61.80 61.82 61.80 61.81 8.6K
17:26 61.80 61.80 61.64 61.64 109.2K
17:27 61.66 61.69 61.65 61.69 6.0K
17:28 61.69 61.74 61.68 61.74 10.9K
17:29 61.70 61.70 61.66 61.66 53.5K
17:30 61.66 61.69 61.63 61.69 44.8K
17:31 61.70 61.73 61.70 61.72 2.1K
17:32 61.68 61.74 61.68 61.74 41.6K
17:33 61.73 61.73 61.64 61.64 28.0K
17:34 61.64 61.65 61.64 61.64 44.9K
17:35 61.61 61.69 61.61 61.69 12.3K
17:36 61.67 61.67 61.64 61.67 26.9K
17:37 61.65 61.65 61.64 61.65 1.0K
17:38 61.64 61.67 61.55 61.55 34.5K
17:39 61.58 61.58 61.52 61.56 40.9K
17:40 61.51 61.55 61.47 61.55 19.0K
17:41 61.59 61.62 61.59 61.62 4.7K
17:42 61.64 61.65 61.62 61.62 0.3K
17:43 61.59 61.59 61.57 61.57 14.5K
17:44 61.57 61.60 61.57 61.59 2.6K
17:45 61.57 61.60 61.57 61.60 0.2K
17:46 61.63 61.65 61.63 61.65 3.3K
17:47 61.62 61.62 61.59 61.59 0.3K
17:48 61.59 61.65 61.57 61.62 4.1K
17:49 61.62 61.63 61.62 61.63 5.7K
17:50 61.64 61.64 61.64 61.64 2.1K
17:51 61.65 61.72 61.65 61.72 26.7K
17:52 61.73 61.78 61.73 61.78 17.5K
17:53 61.78 61.78 61.74 61.74 17.9K
17:54 61.73 61.73 61.71 61.71 0.0K
17:55 61.71 61.79 61.70 61.79 71.1K
17:56 61.79 61.80 61.78 61.78 34.1K
17:57 61.78 61.81 61.78 61.81 32.1K
17:58 61.91 61.94 61.89 61.94 128.8K
17:59 61.93 61.94 61.93 61.93 90.9K
18:00 61.94 61.94 61.93 61.93 0.6K
18:01 61.94 61.94 61.93 61.94 9.9K
18:02 61.93 61.95 61.91 61.95 38.1K
18:03 61.97 61.98 61.96 61.97 7.1K
18:04 61.97 61.98 61.92 61.92 59.7K
18:05 61.92 61.93 61.92 61.93 1.0K
18:06 61.88 61.96 61.88 61.96 6.4K
18:07 61.99 62.08 61.99 62.08 73.9K
18:08 62.07 62.17 62.05 62.14 77.0K
18:09 62.17 62.17 62.12 62.12 86.8K
18:10 62.09 62.09 62.05 62.06 14.7K
18:11 62.08 62.08 62.06 62.06 15.8K
18:12 62.03 62.11 62.03 62.11 24.3K
18:13 62.12 62.20 62.12 62.20 71.6K
18:14 62.25 62.27 62.19 62.22 123.1K
18:15 62.21 62.23 62.16 62.16 16.3K
18:16 62.14 62.15 62.08 62.08 12.1K
18:17 62.14 62.14 62.12 62.14 42.7K
18:18 62.14 62.14 62.12 62.12 4.1K
18:19 62.12 62.13 62.12 62.12 45.1K
18:20 62.12 62.13 62.12 62.12 56.0K
18:21 62.12 62.12 62.12 62.12 20.9K
18:22 62.12 62.12 62.12 62.12 10.6K
18:23 62.12 62.16 62.12 62.13 19.2K
18:24 62.13 62.15 62.13 62.13 9.6K
18:25 62.14 62.18 62.14 62.15 12.4K
18:26 62.11 62.11 62.04 62.04 35.2K
18:27 62.03 62.03 62.02 62.03 41.3K
18:28 62.00 62.00 61.94 61.94 77.4K
18:29 61.91 61.91 61.89 61.89 18.8K
18:30 61.89 61.89 61.87 61.88 14.6K
18:31 61.85 61.88 61.85 61.88 8.1K
18:32 61.84 61.89 61.84 61.88 38.8K
18:33 61.85 61.88 61.84 61.84 11.6K
18:34 61.83 61.88 61.82 61.82 15.1K
18:35 61.82 61.86 61.82 61.83 8.5K
18:36 61.83 61.83 61.81 61.81 7.8K
18:37 61.77 61.77 61.66 61.69 112.0K
18:38 61.75 61.80 61.75 61.78 53.6K
18:39 61.96 61.96 61.89 61.91 60.0K
18:45 61.98 61.98 61.98 61.98 54.8K
18:46 61.98 61.98 61.98 61.98 3.5K
18:47 61.98 61.98 61.98 61.98 10.1K
18:48 61.98 61.98 61.98 61.98 13.8K
18:49 61.98 61.98 61.98 61.98 0.2K
19:04 62.20 62.20 62.20 62.20 38.1K
19:05 62.25 62.30 62.25 62.30 172.5K
19:06 62.30 62.44 62.30 62.40 296.0K
19:07 62.38 62.38 62.29 62.29 22.3K
19:08 62.37 62.65 62.37 62.65 704.3K
19:09 62.57 62.59 62.49 62.51 51.2K
19:10 62.47 62.47 62.44 62.45 57.1K
19:11 62.42 62.50 62.42 62.50 47.4K
19:12 62.46 62.64 62.46 62.64 49.3K
19:13 62.61 62.69 62.61 62.69 57.4K
19:14 62.62 62.70 62.61 62.61 74.7K
19:15 62.60 62.60 62.53 62.53 84.9K
19:16 62.57 62.58 62.57 62.57 19.0K
19:17 62.58 62.58 62.57 62.57 127.5K
19:18 62.70 62.70 62.64 62.66 45.4K
19:19 62.66 62.66 62.54 62.54 37.4K
19:20 62.50 62.52 62.47 62.47 106.5K
19:21 62.47 62.47 62.40 62.40 58.4K
19:22 62.40 62.57 62.40 62.57 60.0K
19:23 62.56 62.56 62.46 62.46 31.7K
19:24 62.46 62.58 62.46 62.57 252.4K
19:25 62.60 62.68 62.58 62.68 167.4K
19:26 62.67 62.73 62.63 62.73 122.7K
19:27 62.71 62.86 62.71 62.84 116.6K
19:28 62.80 62.87 62.78 62.86 92.0K
19:29 62.86 62.86 62.78 62.78 18.8K
19:30 62.70 62.83 62.70 62.81 56.3K
19:31 62.83 62.83 62.79 62.79 4.8K
19:32 62.79 62.80 62.78 62.80 10.3K
19:33 62.76 62.78 62.76 62.78 6.0K
19:34 62.79 62.82 62.79 62.81 37.5K
19:35 62.84 62.84 62.75 62.75 53.8K
19:36 62.74 62.77 62.73 62.77 12.0K
19:37 62.77 62.77 62.75 62.77 25.1K
19:38 62.75 62.75 62.71 62.71 9.0K
19:39 62.62 62.68 62.62 62.62 54.6K
19:40 62.53 62.61 62.53 62.61 110.3K
19:41 62.63 62.63 62.49 62.50 129.4K
19:42 62.46 62.49 62.46 62.49 20.4K
19:43 62.48 62.48 62.46 62.46 16.1K
19:44 62.46 62.46 62.46 62.46 9.4K
19:45 62.45 62.46 62.42 62.42 2.6K
19:46 62.41 62.41 62.37 62.37 15.1K
19:47 62.40 62.40 62.30 62.30 40.7K
19:48 62.30 62.32 62.30 62.32 3.2K
19:49 62.32 62.35 62.32 62.35 30.9K
19:50 62.35 62.36 62.35 62.36 3.0K
19:51 62.36 62.36 62.32 62.32 35.7K
19:52 62.31 62.32 62.28 62.28 15.7K
19:53 62.28 62.32 62.28 62.32 58.8K
19:54 62.32 62.32 62.32 62.32 1.9K
19:55 62.30 62.32 62.30 62.32 4.5K
19:56 62.32 62.35 62.32 62.35 28.9K
19:57 62.35 62.35 62.34 62.35 13.8K
19:58 62.35 62.35 62.35 62.35 6.3K
19:59 62.34 62.35 62.31 62.31 37.3K
20:00 62.32 62.40 62.32 62.37 4.7K
20:01 62.38 62.39 62.37 62.39 0.5K
20:02 62.38 62.41 62.38 62.39 9.3K
20:03 62.37 62.38 62.36 62.36 1.1K
20:04 62.37 62.37 62.28 62.28 23.3K
20:05 62.24 62.30 62.24 62.30 152.3K
20:06 62.29 62.29 62.17 62.17 51.9K
20:07 62.07 62.10 62.07 62.07 88.7K
20:08 62.07 62.07 62.00 62.00 67.4K
20:09 61.99 62.00 61.97 62.00 14.2K
20:10 61.99 61.99 61.93 61.93 58.9K
20:11 61.93 61.93 61.85 61.85 78.8K
20:12 61.88 61.90 61.87 61.90 37.2K
20:13 61.89 61.96 61.89 61.96 42.1K
20:14 61.94 61.96 61.94 61.94 14.1K
20:15 61.94 61.94 61.90 61.90 23.5K
20:16 61.90 61.94 61.90 61.90 7.4K
20:17 61.90 61.91 61.90 61.91 7.3K
20:18 61.91 61.91 61.90 61.91 4.3K
20:19 61.90 61.93 61.90 61.93 10.8K
20:20 61.97 61.98 61.97 61.98 10.0K
20:21 61.98 62.03 61.98 62.03 5.4K
20:22 62.10 62.11 62.10 62.11 26.4K
20:23 62.11 62.11 62.09 62.11 17.7K
20:24 62.12 62.16 62.12 62.16 20.4K
20:25 62.17 62.18 62.14 62.17 17.5K
20:26 62.15 62.15 62.14 62.14 0.9K
20:27 62.15 62.15 62.13 62.13 11.9K
20:28 62.14 62.14 62.13 62.13 6.4K
20:29 62.14 62.14 62.14 62.14 1.8K
20:30 62.13 62.13 62.07 62.07 6.4K
20:31 62.02 62.10 62.02 62.10 28.2K
20:32 62.02 62.03 62.02 62.03 0.0K
20:33 62.05 62.07 62.05 62.07 8.0K
20:34 62.07 62.08 62.07 62.08 1.0K
20:35 62.08 62.08 62.08 62.08 0.2K
20:36 62.08 62.08 62.02 62.06 30.3K
20:37 62.06 62.06 62.04 62.05 1.6K
20:38 62.03 62.03 61.95 61.95 44.2K
20:39 62.00 62.00 61.98 62.00 1.5K
20:40 62.00 62.00 62.00 62.00 0.0K
20:41 62.00 62.00 61.98 61.98 0.2K
20:42 61.98 61.98 61.98 61.98 6.9K
20:43 61.99 62.00 61.99 62.00 8.7K
20:44 62.04 62.04 62.03 62.03 0.2K
20:45 62.01 62.01 62.00 62.00 0.0K
20:46 62.01 62.02 62.00 62.00 16.1K
20:47 62.00 62.00 61.99 61.99 2.9K
20:48 62.00 62.00 62.00 62.00 0.5K
20:49 61.95 61.95 61.95 61.95 10.0K
20:50 61.98 61.98 61.93 61.96 12.4K
20:51 61.97 61.98 61.92 61.94 22.2K
20:52 61.97 61.97 61.92 61.94 26.2K
20:53 61.94 61.94 61.88 61.92 20.2K
20:54 61.92 61.95 61.92 61.95 1.6K
20:55 61.95 61.95 61.92 61.94 5.2K
20:56 61.94 61.94 61.88 61.88 13.5K
20:57 61.88 61.92 61.88 61.92 5.2K
20:58 61.83 61.87 61.83 61.87 62.7K
20:59 61.85 61.87 61.85 61.87 7.5K
21:00 61.86 61.87 61.83 61.83 52.3K
21:01 61.80 61.82 61.77 61.77 74.6K
21:02 61.75 61.75 61.74 61.75 1.1K
21:03 61.75 61.75 61.73 61.75 4.4K
21:04 61.75 61.75 61.75 61.75 0.3K
21:05 61.75 61.75 61.75 61.75 0.2K
21:06 61.75 61.75 61.74 61.75 1.4K
21:07 61.74 61.74 61.73 61.74 6.8K
21:08 61.72 61.73 61.71 61.73 21.2K
21:09 61.74 61.74 61.74 61.74 0.4K
21:10 61.74 61.74 61.70 61.70 51.5K
21:11 61.70 61.70 61.70 61.70 2.2K
21:12 61.65 61.66 61.60 61.66 81.3K
21:13 61.64 61.64 61.61 61.64 13.3K
21:14 61.67 61.67 61.67 61.67 0.2K
21:15 61.64 61.64 61.64 61.64 10.1K
21:16 61.64 61.64 61.64 61.64 3.0K
21:17 61.65 61.67 61.65 61.67 7.7K
21:18 61.67 61.67 61.65 61.67 0.9K
21:19 61.67 61.67 61.67 61.67 0.4K
21:20 61.68 61.69 61.68 61.69 1.1K
21:21 61.67 61.67 61.66 61.66 0.6K
21:22 61.67 61.67 61.65 61.65 0.7K
21:23 61.65 61.65 61.60 61.60 1.1K
21:24 61.59 61.59 61.59 61.59 23.3K
21:25 61.60 61.60 61.58 61.58 13.9K
21:26 61.57 61.60 61.57 61.58 0.5K
21:27 61.60 61.60 61.58 61.60 5.2K
21:28 61.64 61.64 61.58 61.60 3.0K
21:29 61.62 61.62 61.60 61.60 0.3K
21:30 61.61 61.64 61.61 61.64 5.6K
21:31 61.64 61.64 61.63 61.63 4.7K
21:32 61.63 61.63 61.61 61.63 4.6K
21:33 61.61 61.64 61.61 61.62 5.7K
21:34 61.62 61.63 61.62 61.62 7.5K
21:35 61.63 61.63 61.62 61.62 1.7K
21:36 61.64 61.64 61.64 61.64 2.8K
21:37 61.64 61.64 61.56 61.56 13.4K
21:38 61.56 61.64 61.56 61.64 109.6K
21:39 61.68 61.69 61.67 61.69 4.7K
21:40 61.69 61.71 61.69 61.71 4.7K
21:41 61.71 61.72 61.70 61.70 4.8K
21:42 61.72 61.72 61.70 61.72 0.4K
21:43 61.72 61.74 61.70 61.74 2.7K
21:44 61.74 61.74 61.71 61.71 0.9K
21:45 61.75 61.75 61.74 61.74 1.2K
21:46 61.74 61.74 61.70 61.70 8.2K
21:47 61.73 61.73 61.70 61.70 0.6K
21:48 61.74 61.75 61.74 61.75 5.8K
21:49 61.75 61.75 61.73 61.75 11.0K
21:50 61.75 61.75 61.74 61.75 21.0K
21:51 61.75 61.76 61.75 61.76 14.9K
21:52 61.76 61.76 61.73 61.73 0.8K
21:53 61.75 61.75 61.75 61.75 0.4K
21:54 61.75 61.75 61.72 61.72 0.4K
21:55 61.72 61.75 61.72 61.75 1.2K
21:56 61.76 61.77 61.72 61.72 3.0K
21:57 61.75 61.75 61.75 61.75 1.1K
21:58 61.74 61.75 61.74 61.75 11.7K
21:59 61.75 61.75 61.75 61.75 0.8K
22:00 61.75 61.75 61.70 61.70 13.7K
22:01 61.70 61.70 61.70 61.70 10.2K
22:02 61.69 61.73 61.69 61.73 11.0K
22:03 61.74 61.74 61.74 61.74 0.5K
22:04 61.74 61.74 61.73 61.74 1.0K
22:05 61.73 61.74 61.73 61.74 3.4K
22:06 61.80 61.89 61.80 61.83 49.6K
22:07 61.90 61.90 61.88 61.88 5.6K
22:08 61.88 61.88 61.86 61.86 1.2K
22:09 61.85 61.86 61.85 61.85 2.7K
22:10 61.83 61.83 61.81 61.82 4.8K
22:11 61.82 61.82 61.80 61.82 0.5K
22:12 61.82 61.82 61.81 61.81 1.3K
22:13 61.80 61.82 61.77 61.77 13.4K
22:14 61.78 61.79 61.76 61.78 0.9K
22:15 61.77 61.79 61.73 61.73 14.7K
22:16 61.77 61.77 61.73 61.76 1.4K
22:17 61.75 61.76 61.71 61.71 5.1K
22:18 61.75 61.75 61.75 61.75 0.5K
22:19 61.75 61.75 61.69 61.69 3.9K
22:20 61.70 61.71 61.70 61.71 1.0K
22:21 61.73 61.75 61.73 61.73 0.5K
22:22 61.72 61.72 61.72 61.72 0.7K
22:23 61.71 61.72 61.71 61.72 0.2K
22:24 61.73 61.73 61.70 61.70 1.0K
22:25 61.67 61.70 61.67 61.70 3.3K
22:26 61.72 61.72 61.70 61.72 1.1K
22:27 61.71 61.74 61.71 61.74 20.7K
22:28 61.75 61.77 61.75 61.75 0.7K
22:29 61.75 61.77 61.75 61.77 2.2K
22:30 61.79 61.79 61.77 61.77 4.2K
22:31 61.77 61.80 61.77 61.80 0.0K
22:32 61.81 61.82 61.81 61.82 0.6K
22:33 61.82 61.82 61.82 61.82 1.0K
22:34 61.83 61.83 61.80 61.80 1.9K
22:35 61.76 61.77 61.75 61.77 44.1K
22:36 61.76 61.76 61.73 61.73 4.5K
22:37 61.76 61.76 61.75 61.75 0.1K
22:38 61.78 61.80 61.78 61.80 12.4K
22:39 61.80 61.80 61.80 61.80 0.2K
22:40 61.82 61.82 61.78 61.78 2.3K
22:41 61.78 61.82 61.78 61.82 2.2K
22:42 61.84 61.84 61.84 61.84 1.6K
22:43 61.84 61.84 61.84 61.84 1.1K
22:44 61.84 61.84 61.84 61.84 0.5K
22:45 61.84 61.84 61.82 61.84 5.4K
22:46 61.84 61.84 61.84 61.84 6.4K
22:47 61.85 61.85 61.84 61.84 10.4K
22:48 61.84 61.85 61.83 61.83 4.8K
22:49 61.82 61.85 61.82 61.85 2.0K
22:50 61.85 61.85 61.83 61.83 7.5K
22:51 61.83 61.83 61.83 61.83 2.6K
22:52 61.83 61.83 61.82 61.82 3.1K
22:53 61.82 61.82 61.82 61.82 4.4K
22:54 61.82 61.82 61.80 61.80 3.7K
22:55 61.80 61.81 61.79 61.79 3.3K
22:56 61.80 61.80 61.79 61.80 1.1K
22:57 61.80 61.80 61.79 61.79 2.7K
22:58 61.79 61.80 61.79 61.80 10.6K
22:59 61.81 61.81 61.79 61.79 1.9K
23:00 61.79 61.80 61.79 61.79 3.6K
23:01 61.80 61.80 61.80 61.80 0.1K
23:02 61.80 61.80 61.80 61.80 0.5K
23:03 61.79 61.79 61.76 61.76 18.4K
23:04 61.75 61.76 61.75 61.76 0.2K
23:05 61.76 61.77 61.76 61.77 2.8K
23:06 61.76 61.76 61.76 61.76 2.2K
23:07 61.75 61.76 61.74 61.74 4.1K
23:08 61.74 61.75 61.74 61.75 0.9K
23:09 61.75 61.75 61.70 61.74 11.1K
23:10 61.71 61.71 61.71 61.71 0.2K
23:11 61.74 61.74 61.74 61.74 0.1K
23:12 61.74 61.74 61.74 61.74 0.1K
23:13 61.72 61.76 61.72 61.76 4.5K
23:14 61.75 61.75 61.74 61.74 0.1K
23:15 61.72 61.72 61.71 61.71 2.1K
23:16 61.71 61.71 61.70 61.70 5.3K
23:17 61.70 61.70 61.69 61.69 2.7K
23:18 61.68 61.68 61.64 61.64 4.6K
23:19 61.65 61.69 61.65 61.69 12.4K
23:20 61.69 61.69 61.63 61.66 2.6K
23:21 61.67 61.67 61.67 61.67 0.0K
23:22 61.66 61.66 61.66 61.66 0.7K
23:23 61.66 61.69 61.66 61.69 11.4K
23:24 61.64 61.69 61.64 61.64 11.3K
23:25 61.62 61.62 61.59 61.59 14.7K
23:26 61.56 61.57 61.56 61.57 56.0K
23:27 61.50 61.55 61.50 61.52 12.5K
23:28 61.52 61.56 61.51 61.53 2.7K
23:29 61.53 61.58 61.53 61.58 3.8K
23:30 61.60 61.60 61.60 61.60 3.0K
23:31 61.60 61.60 61.53 61.53 5.1K
23:32 61.54 61.57 61.54 61.55 12.5K
23:33 61.55 61.55 61.53 61.53 4.9K
23:34 61.50 61.53 61.50 61.50 5.8K
23:35 61.50 61.50 61.48 61.49 6.9K
23:36 61.49 61.49 61.48 61.49 23.7K
23:37 61.49 61.49 61.49 61.49 0.5K
23:38 61.48 61.48 61.46 61.47 34.2K
23:39 61.47 61.47 61.45 61.45 19.8K
23:40 61.45 61.46 61.44 61.46 0.9K
23:41 61.46 61.46 61.46 61.46 35.7K
23:42 61.50 61.59 61.50 61.59 7.6K
23:43 61.60 61.61 61.52 61.56 13.8K
23:44 61.59 61.59 61.52 61.54 9.6K
23:45 61.59 61.59 61.54 61.54 31.9K
23:46 61.51 61.54 61.51 61.52 40.2K
23:47 61.57 61.57 61.50 61.50 9.2K
23:48 61.50 61.50 61.49 61.50 3.0K
23:49 61.57 61.57 61.42 61.42 30.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available