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 61.82 61.82 61.82 61.82 83.6K
07:00 61.42 61.42 61.12 61.19 218.2K
07:01 61.18 61.33 61.18 61.26 73.7K
07:02 61.23 61.23 61.16 61.16 46.0K
07:03 61.23 61.26 61.16 61.16 17.3K
07:04 61.19 61.19 61.12 61.16 90.6K
07:05 61.10 61.10 61.02 61.02 33.6K
07:06 60.89 61.06 60.89 61.00 164.1K
07:07 61.01 61.19 61.01 61.19 37.9K
07:08 61.19 61.23 61.11 61.11 26.9K
07:09 61.13 61.13 61.09 61.09 9.4K
07:10 61.08 61.16 61.08 61.16 1.9K
07:11 61.16 61.18 61.08 61.10 123.1K
07:12 61.16 61.25 61.16 61.25 7.4K
07:13 61.26 61.26 61.20 61.22 2.7K
07:14 61.22 61.22 61.18 61.18 17.5K
07:15 61.18 61.18 61.16 61.16 1.5K
07:16 61.11 61.15 61.10 61.13 10.9K
07:17 61.12 61.15 61.12 61.15 11.6K
07:18 61.17 61.19 61.17 61.19 0.1K
07:19 61.19 61.19 61.17 61.19 0.5K
07:20 61.19 61.19 61.05 61.05 5.1K
07:21 61.06 61.06 61.05 61.06 1.0K
07:22 61.03 61.03 60.87 60.91 63.4K
07:23 60.90 60.90 60.87 60.87 1.3K
07:24 60.88 60.88 60.80 60.80 61.6K
07:25 60.82 60.88 60.82 60.88 4.6K
07:26 60.88 60.88 60.85 60.85 7.8K
07:27 60.83 60.99 60.83 60.98 32.8K
07:28 60.98 60.98 60.92 60.92 2.2K
07:29 60.98 60.98 60.93 60.93 5.7K
07:30 60.91 60.98 60.91 60.92 1.1K
07:31 60.95 60.95 60.95 60.95 7.8K
07:32 60.91 60.91 60.81 60.81 13.5K
07:33 60.84 60.84 60.80 60.80 3.6K
07:34 60.76 60.77 60.74 60.74 26.6K
07:35 60.75 60.88 60.75 60.88 33.9K
07:36 60.83 60.89 60.76 60.76 22.2K
07:37 60.83 60.83 60.83 60.83 0.1K
07:38 60.80 60.80 60.70 60.70 31.5K
07:39 60.76 60.77 60.73 60.77 11.1K
07:40 60.78 60.78 60.70 60.75 21.3K
07:41 60.71 60.75 60.71 60.73 1.3K
07:42 60.76 60.80 60.74 60.80 6.0K
07:43 60.79 60.82 60.79 60.82 1.1K
07:44 60.71 60.79 60.71 60.79 8.7K
07:45 60.76 60.78 60.76 60.78 0.2K
07:46 60.79 60.82 60.79 60.82 5.0K
07:47 60.80 60.85 60.80 60.85 1.7K
07:48 60.88 60.94 60.88 60.94 41.1K
07:49 60.95 60.98 60.95 60.97 33.7K
07:50 60.98 60.98 60.97 60.97 9.5K
07:51 60.97 60.98 60.97 60.98 13.0K
07:52 60.98 60.98 60.97 60.97 5.6K
07:53 60.98 60.99 60.98 60.99 2.0K
07:54 60.99 61.17 60.99 61.17 67.2K
07:55 61.16 61.17 61.05 61.05 8.3K
07:56 61.11 61.12 61.09 61.09 3.7K
07:57 61.10 61.13 61.04 61.13 13.2K
07:58 61.13 61.13 61.12 61.13 14.8K
07:59 61.14 61.14 61.06 61.07 0.9K
08:00 61.09 61.09 61.01 61.01 10.3K
08:01 61.05 61.05 61.00 61.00 1.7K
08:02 61.00 61.02 60.99 60.99 7.6K
08:03 60.99 61.00 60.88 60.95 29.7K
08:04 60.94 60.98 60.92 60.97 14.5K
08:05 60.99 60.99 60.94 60.94 0.4K
08:06 61.01 61.01 60.99 60.99 0.4K
08:07 60.96 60.98 60.96 60.98 0.7K
08:08 60.97 60.97 60.91 60.91 2.8K
08:09 60.98 61.00 60.93 61.00 1.2K
08:10 61.01 61.02 61.01 61.02 6.8K
08:11 61.03 61.05 61.03 61.04 0.2K
08:12 61.05 61.12 61.05 61.12 6.4K
08:13 61.13 61.13 61.10 61.12 3.0K
08:14 61.16 61.27 61.16 61.27 25.5K
08:15 61.21 61.21 61.20 61.20 1.1K
08:16 61.25 61.27 61.25 61.25 10.1K
08:17 61.28 61.30 61.27 61.30 22.3K
08:18 61.28 61.31 61.27 61.31 16.0K
08:19 61.29 61.31 61.29 61.31 3.8K
08:20 61.30 61.30 61.30 61.30 0.5K
08:21 61.30 61.32 61.30 61.32 34.2K
08:22 61.32 61.32 61.30 61.32 3.3K
08:23 61.32 61.32 61.30 61.30 10.6K
08:24 61.30 61.31 61.30 61.31 4.4K
08:25 61.31 61.31 61.30 61.30 5.8K
08:26 61.31 61.31 61.30 61.30 1.4K
08:27 61.30 61.32 61.30 61.32 6.2K
08:28 61.30 61.31 61.24 61.24 18.7K
08:29 61.27 61.27 61.24 61.25 3.4K
08:30 61.24 61.26 61.24 61.26 0.1K
08:31 61.26 61.26 61.25 61.25 8.9K
08:32 61.24 61.24 61.24 61.24 0.4K
08:33 61.24 61.24 61.21 61.21 1.0K
08:34 61.24 61.24 61.24 61.24 0.8K
08:35 61.24 61.24 61.20 61.22 26.7K
08:36 61.25 61.30 61.25 61.30 9.9K
08:37 61.30 61.33 61.30 61.30 7.7K
08:38 61.29 61.29 61.27 61.29 3.7K
08:39 61.33 61.33 61.33 61.33 3.8K
08:40 61.33 61.33 61.30 61.30 0.7K
08:41 61.33 61.33 61.33 61.33 0.2K
08:43 61.30 61.30 61.30 61.30 2.9K
08:44 61.30 61.39 61.30 61.39 18.2K
08:45 61.38 61.38 61.36 61.38 5.7K
08:46 61.37 61.38 61.37 61.38 4.2K
08:47 61.37 61.37 61.33 61.36 0.2K
08:48 61.32 61.33 61.32 61.33 0.3K
08:49 61.37 61.37 61.33 61.33 0.3K
08:51 61.35 61.35 61.32 61.32 1.0K
08:52 61.30 61.32 61.30 61.30 1.0K
08:53 61.28 61.28 61.26 61.26 0.1K
08:54 61.25 61.26 61.25 61.25 1.1K
08:55 61.21 61.25 61.21 61.22 0.6K
08:56 61.20 61.21 61.20 61.21 0.4K
08:57 61.23 61.23 61.21 61.22 0.4K
08:58 61.23 61.23 61.23 61.23 0.1K
08:59 61.23 61.23 61.20 61.20 14.5K
09:00 61.19 61.24 61.19 61.23 17.1K
09:01 61.24 61.24 61.15 61.22 23.7K
09:02 61.25 61.25 61.17 61.17 11.2K
09:03 61.18 61.25 61.18 61.25 6.1K
09:04 61.25 61.26 61.25 61.26 5.8K
09:05 61.24 61.24 61.19 61.20 28.5K
09:06 61.25 61.27 61.24 61.27 12.7K
09:07 61.30 61.31 61.29 61.31 16.6K
09:08 61.31 61.43 61.31 61.43 43.1K
09:09 61.43 61.55 61.43 61.55 29.1K
09:10 61.51 61.54 61.50 61.50 14.5K
09:11 61.51 61.52 61.51 61.51 0.4K
09:12 61.51 61.51 61.46 61.46 7.3K
09:13 61.48 61.48 61.41 61.42 23.3K
09:14 61.46 61.49 61.46 61.49 0.4K
09:15 61.48 61.48 61.48 61.48 0.5K
09:16 61.45 61.48 61.45 61.48 18.8K
09:17 61.47 61.53 61.47 61.53 8.8K
09:18 61.51 61.56 61.51 61.55 9.1K
09:19 61.52 61.57 61.52 61.55 18.5K
09:20 61.54 61.58 61.54 61.56 18.1K
09:21 61.56 61.62 61.56 61.62 51.4K
09:22 61.60 61.65 61.58 61.64 21.3K
09:23 61.60 61.60 61.58 61.58 1.8K
09:24 61.50 61.50 61.47 61.47 51.8K
09:25 61.44 61.44 61.40 61.40 10.9K
09:26 61.40 61.40 61.40 61.40 1.4K
09:27 61.41 61.49 61.41 61.49 15.2K
09:28 61.45 61.50 61.45 61.50 0.6K
09:29 61.50 61.50 61.46 61.46 2.6K
09:30 61.44 61.44 61.44 61.44 0.4K
09:31 61.44 61.44 61.44 61.44 1.0K
09:32 61.44 61.45 61.44 61.45 6.3K
09:33 61.43 61.44 61.43 61.44 23.3K
09:34 61.40 61.40 61.30 61.30 68.2K
09:35 61.28 61.28 61.23 61.24 12.8K
09:36 61.28 61.34 61.28 61.29 11.8K
09:37 61.28 61.28 61.26 61.26 3.8K
09:38 61.21 61.30 61.21 61.30 0.9K
09:39 61.26 61.30 61.26 61.30 0.2K
09:40 61.26 61.28 61.26 61.28 1.5K
09:41 61.28 61.28 61.27 61.27 0.8K
09:42 61.28 61.28 61.25 61.28 8.2K
09:43 61.28 61.28 61.28 61.28 5.0K
09:44 61.21 61.26 61.21 61.26 5.3K
09:45 61.27 61.42 61.27 61.42 35.9K
09:46 61.44 61.47 61.44 61.47 16.3K
09:47 61.47 61.47 61.44 61.44 0.6K
09:48 61.44 61.44 61.43 61.43 2.2K
09:49 61.40 61.40 61.40 61.40 20.5K
09:50 61.41 61.41 61.36 61.36 0.9K
09:51 61.39 61.39 61.37 61.37 0.1K
09:52 61.33 61.33 61.32 61.32 0.8K
09:53 61.37 61.41 61.36 61.36 12.5K
09:54 61.33 61.41 61.33 61.41 2.6K
09:55 61.35 61.41 61.35 61.41 5.5K
09:56 61.42 61.43 61.36 61.42 15.8K
09:57 61.37 61.43 61.37 61.40 11.0K
09:58 61.35 61.35 61.35 61.35 7.3K
09:59 61.39 61.39 61.26 61.26 17.1K
10:00 61.30 61.35 61.30 61.35 9.9K
10:01 61.37 61.39 61.33 61.38 26.8K
10:02 61.46 61.46 61.35 61.38 29.4K
10:03 61.32 61.44 61.32 61.42 13.4K
10:04 61.38 61.45 61.38 61.45 10.6K
10:05 61.46 61.48 61.46 61.46 16.1K
10:06 61.48 61.55 61.48 61.55 41.5K
10:07 61.55 61.64 61.52 61.64 57.6K
10:08 61.65 61.66 61.60 61.60 52.4K
10:09 61.55 61.59 61.55 61.55 34.4K
10:10 61.58 61.58 61.54 61.56 13.9K
10:11 61.52 61.53 61.39 61.39 39.9K
10:12 61.37 61.45 61.37 61.43 19.1K
10:13 61.38 61.43 61.38 61.42 59.7K
10:14 61.39 61.39 61.27 61.27 32.8K
10:15 61.27 61.27 61.21 61.21 129.0K
10:16 61.21 61.21 61.20 61.20 64.2K
10:17 61.21 61.21 61.11 61.11 170.0K
10:18 61.13 61.13 61.11 61.11 4.4K
10:19 61.12 61.12 61.05 61.09 66.0K
10:20 61.05 61.09 61.02 61.04 89.6K
10:21 61.03 61.04 60.99 61.00 40.9K
10:22 61.03 61.03 61.00 61.00 61.9K
10:23 61.03 61.03 61.02 61.03 12.1K
10:24 61.04 61.18 61.04 61.18 47.6K
10:25 61.17 61.17 61.05 61.05 70.3K
10:26 61.05 61.05 60.98 61.00 74.1K
10:27 61.00 61.12 61.00 61.12 26.9K
10:28 61.12 61.13 61.09 61.11 26.1K
10:29 61.10 61.12 61.10 61.12 8.9K
10:30 61.11 61.36 61.11 61.36 41.8K
10:31 61.35 61.38 61.34 61.34 59.5K
10:32 61.34 61.34 61.25 61.25 20.0K
10:33 61.22 61.22 61.15 61.20 35.2K
10:34 61.22 61.33 61.22 61.33 45.7K
10:35 61.29 61.29 61.22 61.22 12.4K
10:36 61.17 61.22 61.16 61.18 19.4K
10:37 61.17 61.19 61.15 61.15 12.2K
10:38 61.17 61.19 61.14 61.19 7.8K
10:39 61.19 61.22 61.18 61.22 31.4K
10:40 61.23 61.28 61.22 61.28 52.7K
10:41 61.27 61.35 61.25 61.35 50.2K
10:42 61.32 61.35 61.32 61.32 65.2K
10:43 61.33 61.40 61.31 61.40 20.8K
10:44 61.43 61.43 61.32 61.32 9.0K
10:45 61.31 61.34 61.28 61.28 30.8K
10:46 61.36 61.43 61.36 61.43 12.9K
10:47 61.37 61.37 61.31 61.31 18.9K
10:48 61.29 61.30 61.20 61.20 17.8K
10:49 61.24 61.24 61.15 61.15 7.2K
10:50 61.19 61.24 61.19 61.23 16.2K
10:51 61.23 61.27 61.22 61.22 3.4K
10:52 61.22 61.24 61.22 61.23 1.9K
10:53 61.25 61.25 61.23 61.23 1.0K
10:54 61.24 61.25 61.24 61.25 6.3K
10:55 61.23 61.25 61.21 61.21 11.7K
10:56 61.17 61.17 61.17 61.17 0.4K
10:57 61.17 61.22 61.16 61.19 13.4K
10:58 61.21 61.22 61.18 61.21 11.3K
10:59 61.12 61.17 61.12 61.17 20.7K
11:00 61.15 61.25 61.12 61.25 7.1K
11:01 61.24 61.29 61.23 61.29 6.5K
11:02 61.36 61.38 61.32 61.38 35.1K
11:03 61.37 61.37 61.25 61.25 7.1K
11:04 61.32 61.42 61.32 61.42 31.9K
11:05 61.35 61.35 61.27 61.30 28.9K
11:06 61.29 61.29 61.24 61.25 5.3K
11:07 61.26 61.37 61.26 61.37 9.0K
11:08 61.39 61.39 61.29 61.38 14.7K
11:09 61.39 61.50 61.39 61.50 22.9K
11:10 61.46 61.46 61.40 61.45 24.7K
11:11 61.57 61.60 61.55 61.60 50.4K
11:12 61.64 61.70 61.62 61.70 91.1K
11:13 61.75 61.75 61.62 61.62 129.5K
11:14 61.62 61.62 61.59 61.61 60.1K
11:15 61.60 61.60 61.57 61.57 20.8K
11:16 61.60 61.61 61.57 61.59 39.8K
11:17 61.56 61.58 61.56 61.56 10.4K
11:18 61.62 61.62 61.53 61.58 8.3K
11:19 61.53 61.61 61.53 61.61 13.2K
11:20 61.57 61.57 61.53 61.55 15.2K
11:21 61.55 61.58 61.55 61.57 7.3K
11:22 61.62 61.62 61.60 61.62 59.8K
11:23 61.61 61.62 61.59 61.62 19.4K
11:24 61.70 61.78 61.67 61.72 49.4K
11:25 61.76 61.76 61.69 61.69 24.3K
11:26 61.70 61.77 61.68 61.77 26.0K
11:27 61.77 61.77 61.74 61.75 34.7K
11:28 61.72 61.75 61.69 61.69 78.1K
11:29 61.67 61.69 61.63 61.63 29.3K
11:30 61.70 61.77 61.70 61.74 54.5K
11:31 61.76 61.76 61.67 61.67 22.0K
11:32 61.70 61.70 61.66 61.70 11.6K
11:33 61.66 61.69 61.66 61.69 7.3K
11:34 61.70 61.70 61.68 61.70 18.7K
11:35 61.68 61.71 61.68 61.71 24.9K
11:36 61.71 61.71 61.71 61.71 47.2K
11:37 61.71 61.71 61.70 61.71 7.0K
11:38 61.71 61.71 61.70 61.71 8.2K
11:39 61.71 61.71 61.70 61.71 7.7K
11:40 61.71 61.71 61.70 61.71 17.1K
11:41 61.70 61.71 61.70 61.71 18.6K
11:42 61.71 61.71 61.69 61.69 7.3K
11:43 61.70 61.71 61.70 61.70 4.3K
11:44 61.69 61.70 61.69 61.70 24.7K
11:45 61.70 61.72 61.70 61.72 12.8K
11:46 61.71 61.71 61.61 61.61 57.3K
11:47 61.61 61.61 61.60 61.61 10.7K
11:48 61.60 61.68 61.59 61.68 14.3K
11:49 61.69 61.71 61.69 61.69 7.8K
11:50 61.67 61.67 61.58 61.62 10.6K
11:51 61.59 61.64 61.58 61.59 4.7K
11:52 61.59 61.63 61.56 61.56 20.0K
11:53 61.55 61.57 61.50 61.50 21.8K
11:54 61.50 61.53 61.47 61.53 9.5K
11:55 61.53 61.55 61.52 61.55 3.1K
11:56 61.60 61.64 61.59 61.60 6.6K
11:57 61.62 61.84 61.62 61.84 68.3K
11:58 61.79 61.90 61.79 61.90 79.5K
11:59 61.89 61.90 61.86 61.89 24.7K
12:00 61.90 62.02 61.85 62.02 331.8K
12:01 62.01 62.04 62.01 62.03 58.0K
12:02 62.07 62.14 62.07 62.14 124.5K
12:03 62.20 62.20 62.10 62.12 75.3K
12:04 62.06 62.09 62.02 62.09 33.2K
12:05 62.11 62.15 62.11 62.15 3.8K
12:06 62.14 62.25 62.14 62.20 39.7K
12:07 62.20 62.24 62.14 62.24 30.4K
12:08 62.25 62.30 62.22 62.22 123.8K
12:09 62.21 62.21 62.13 62.13 28.9K
12:10 62.17 62.17 62.03 62.04 63.8K
12:11 62.02 62.02 61.99 61.99 45.9K
12:12 61.98 61.98 61.92 61.97 6.8K
12:13 61.97 62.06 61.97 62.03 40.4K
12:14 62.00 62.00 61.96 61.96 11.6K
12:15 61.96 61.99 61.96 61.99 15.2K
12:16 61.97 61.99 61.95 61.95 20.4K
12:17 61.95 61.97 61.94 61.97 6.6K
12:18 61.99 62.00 61.99 62.00 42.9K
12:19 62.00 62.00 61.95 61.97 13.0K
12:20 61.93 61.96 61.92 61.95 16.7K
12:21 61.93 61.99 61.93 61.99 48.6K
12:22 61.98 61.98 61.93 61.93 50.8K
12:23 61.95 61.95 61.92 61.92 6.4K
12:24 61.92 61.92 61.90 61.91 22.5K
12:25 61.92 61.92 61.90 61.92 8.0K
12:26 61.91 61.98 61.91 61.97 35.7K
12:27 61.98 61.98 61.96 61.96 12.0K
12:28 61.98 61.98 61.95 61.95 17.0K
12:29 61.94 61.97 61.94 61.97 5.7K
12:30 61.97 61.97 61.92 61.92 11.2K
12:31 61.93 61.97 61.93 61.97 14.3K
12:32 61.97 61.97 61.93 61.96 13.3K
12:33 61.92 61.96 61.91 61.95 4.0K
12:34 61.93 61.97 61.93 61.97 5.9K
12:35 61.97 61.99 61.93 61.99 36.4K
12:36 62.01 62.01 61.99 62.00 46.3K
12:37 61.99 61.99 61.92 61.93 15.6K
12:38 61.98 61.98 61.94 61.94 9.3K
12:39 61.93 61.93 61.89 61.89 21.4K
12:40 61.88 61.88 61.88 61.88 5.0K
12:41 61.88 61.90 61.87 61.90 19.9K
12:42 61.90 61.93 61.88 61.88 14.4K
12:43 61.90 61.90 61.88 61.90 5.5K
12:44 61.87 61.97 61.87 61.97 11.4K
12:45 61.95 61.95 61.90 61.93 11.0K
12:46 61.95 61.96 61.90 61.96 6.2K
12:47 61.96 61.96 61.91 61.91 7.7K
12:48 61.93 61.99 61.93 61.98 11.5K
12:49 61.99 61.99 61.98 61.98 22.6K
12:50 61.96 61.97 61.94 61.94 4.8K
12:51 61.94 61.96 61.94 61.96 8.1K
12:52 62.00 62.00 61.97 61.98 14.5K
12:53 61.96 61.96 61.92 61.92 36.6K
12:54 61.96 61.96 61.91 61.91 7.5K
12:55 61.91 61.91 61.85 61.87 41.5K
12:56 61.88 61.97 61.88 61.90 22.1K
12:57 61.89 61.90 61.88 61.88 3.3K
12:58 61.88 61.88 61.79 61.79 55.1K
12:59 61.81 61.81 61.76 61.77 24.4K
13:00 61.81 61.81 61.76 61.76 8.3K
13:01 61.76 61.79 61.76 61.78 6.7K
13:02 61.78 61.79 61.76 61.79 5.1K
13:03 61.79 61.83 61.76 61.76 5.9K
13:04 61.69 61.74 61.69 61.74 62.5K
13:05 61.74 61.74 61.71 61.71 1.3K
13:06 61.67 61.68 61.63 61.66 16.8K
13:07 61.62 61.65 61.61 61.61 8.5K
13:08 61.61 61.61 61.54 61.58 51.3K
13:09 61.55 61.58 61.53 61.58 9.1K
13:10 61.55 61.55 61.52 61.52 1.9K
13:11 61.54 61.55 61.52 61.55 18.8K
13:12 61.64 61.65 61.60 61.63 50.7K
13:13 61.63 61.63 61.55 61.58 16.3K
13:14 61.58 61.62 61.58 61.59 3.0K
13:15 61.65 61.69 61.62 61.69 11.9K
13:16 61.69 61.69 61.69 61.69 1.8K
13:17 61.72 61.76 61.72 61.75 106.2K
13:18 61.74 61.76 61.74 61.76 3.4K
13:19 61.76 61.80 61.76 61.80 8.1K
13:20 61.80 61.80 61.72 61.74 5.1K
13:21 61.72 61.72 61.67 61.67 2.3K
13:22 61.67 61.72 61.67 61.67 30.1K
13:23 61.67 61.67 61.66 61.66 1.7K
13:24 61.73 61.73 61.63 61.69 48.3K
13:25 61.66 61.68 61.65 61.68 0.1K
13:26 61.67 61.67 61.66 61.66 2.8K
13:27 61.63 61.63 61.60 61.60 6.0K
13:28 61.57 61.68 61.57 61.68 23.8K
13:29 61.73 61.73 61.70 61.70 1.6K
13:30 61.67 61.67 61.67 61.67 0.1K
13:31 61.67 61.67 61.59 61.59 57.2K
13:32 61.57 61.59 61.57 61.57 12.6K
13:33 61.57 61.58 61.56 61.56 13.2K
13:34 61.56 61.59 61.56 61.59 4.5K
13:35 61.61 61.61 61.56 61.59 8.3K
13:36 61.59 61.59 61.56 61.59 7.6K
13:37 61.58 61.58 61.58 61.58 1.5K
13:38 61.59 61.60 61.59 61.60 1.1K
13:39 61.60 61.65 61.60 61.64 5.5K
13:40 61.64 61.75 61.64 61.67 63.3K
13:41 61.69 61.74 61.66 61.66 14.2K
13:42 61.72 61.73 61.67 61.68 5.5K
13:43 61.67 61.68 61.66 61.67 0.4K
13:44 61.65 61.71 61.65 61.71 1.7K
13:45 61.65 61.69 61.65 61.65 0.5K
13:46 61.68 61.68 61.65 61.68 2.2K
13:47 61.68 61.72 61.68 61.70 9.1K
13:48 61.70 61.70 61.68 61.69 1.9K
13:49 61.69 61.69 61.68 61.69 6.3K
13:50 61.69 61.69 61.68 61.68 0.2K
13:51 61.68 61.69 61.68 61.68 4.5K
13:52 61.68 61.69 61.68 61.68 3.1K
13:53 61.68 61.69 61.66 61.66 5.7K
13:54 61.57 61.61 61.57 61.60 61.5K
13:55 61.60 61.63 61.57 61.63 4.5K
13:56 61.63 61.63 61.63 61.63 2.1K
13:57 61.61 61.61 61.57 61.57 2.2K
13:58 61.57 61.60 61.57 61.57 2.7K
13:59 61.60 61.79 61.60 61.79 170.0K
14:00 61.80 61.80 61.78 61.79 5.6K
14:01 61.81 61.83 61.81 61.82 3.0K
14:02 61.80 61.82 61.79 61.82 3.0K
14:03 61.84 61.90 61.84 61.89 35.8K
14:04 61.90 61.90 61.81 61.90 15.1K
14:05 61.78 61.81 61.76 61.76 13.1K
14:06 61.75 61.80 61.75 61.79 7.0K
14:07 61.84 61.85 61.83 61.83 7.9K
14:08 61.83 61.84 61.78 61.78 13.9K
14:09 61.83 61.84 61.80 61.80 9.1K
14:10 61.83 61.84 61.83 61.84 3.3K
14:11 61.77 61.81 61.77 61.81 5.8K
14:12 61.75 61.79 61.75 61.76 7.0K
14:13 61.75 61.82 61.75 61.82 6.2K
14:14 61.81 61.81 61.80 61.81 8.0K
14:15 61.80 61.87 61.80 61.86 13.2K
14:16 61.85 61.88 61.83 61.88 8.6K
14:17 61.84 61.86 61.83 61.83 11.2K
14:18 61.84 61.87 61.84 61.87 9.9K
14:19 61.86 61.86 61.85 61.85 9.9K
14:20 61.85 61.86 61.85 61.86 7.7K
14:21 61.85 61.86 61.80 61.80 10.7K
14:22 61.76 61.80 61.75 61.77 6.7K
14:23 61.71 61.72 61.70 61.70 6.7K
14:24 61.73 61.73 61.64 61.64 37.4K
14:25 61.69 61.72 61.69 61.72 9.6K
14:26 61.74 61.74 61.70 61.74 11.4K
14:27 61.73 61.73 61.69 61.73 3.0K
14:28 61.72 61.80 61.72 61.80 24.4K
14:29 61.78 61.78 61.74 61.78 8.1K
14:30 61.78 61.80 61.78 61.80 3.1K
14:31 61.80 61.82 61.75 61.77 11.9K
14:32 61.77 61.81 61.77 61.77 3.9K
14:33 61.79 61.80 61.75 61.80 8.8K
14:34 61.79 61.79 61.76 61.79 20.6K
14:35 61.79 61.83 61.79 61.83 6.7K
14:36 61.84 61.85 61.84 61.85 2.9K
14:37 61.80 61.85 61.80 61.85 2.9K
14:38 61.85 61.87 61.85 61.86 22.4K
14:39 61.85 61.87 61.85 61.87 5.9K
14:40 61.88 61.92 61.88 61.92 21.4K
14:41 61.93 61.95 61.92 61.92 3.4K
14:42 61.96 61.96 61.92 61.96 76.8K
14:43 61.97 61.97 61.84 61.84 17.3K
14:44 61.85 61.92 61.84 61.92 7.7K
14:45 61.88 61.88 61.83 61.84 16.9K
14:46 61.84 61.86 61.83 61.86 6.4K
14:47 61.87 61.88 61.87 61.88 3.1K
14:48 61.88 61.94 61.88 61.94 4.2K
14:49 61.92 61.94 61.91 61.91 7.1K
14:50 61.94 61.94 61.89 61.89 14.5K
14:51 61.93 61.95 61.88 61.95 7.1K
14:52 61.93 61.95 61.93 61.94 3.9K
14:53 61.94 61.94 61.90 61.90 10.6K
14:54 61.99 62.00 61.99 62.00 44.2K
14:55 61.97 62.01 61.97 62.01 31.3K
14:56 62.01 62.01 62.00 62.01 6.7K
14:57 61.96 62.01 61.95 62.01 40.5K
14:58 61.98 62.00 61.97 62.00 7.4K
14:59 61.97 61.99 61.97 61.99 3.8K
15:00 62.00 62.00 61.95 61.95 2.8K
15:01 61.99 62.00 61.99 62.00 4.6K
15:02 61.97 62.00 61.97 62.00 21.9K
15:03 62.01 62.07 62.00 62.07 43.2K
15:04 62.05 62.05 62.03 62.03 5.3K
15:05 62.01 62.06 62.01 62.06 6.6K
15:06 62.07 62.07 62.04 62.04 17.6K
15:07 62.01 62.02 62.00 62.02 8.5K
15:08 62.02 62.04 62.01 62.03 0.9K
15:09 62.05 62.05 62.01 62.03 6.7K
15:10 61.99 62.00 61.98 61.98 11.1K
15:11 62.01 62.04 61.99 62.04 14.7K
15:12 62.04 62.04 62.03 62.03 1.2K
15:13 62.04 62.04 62.03 62.03 6.6K
15:14 61.93 61.97 61.93 61.97 9.0K
15:15 61.97 62.01 61.97 61.98 8.2K
15:16 61.98 61.98 61.89 61.90 26.0K
15:17 61.88 61.95 61.88 61.92 6.3K
15:18 61.93 62.00 61.93 62.00 7.9K
15:19 61.99 62.03 61.99 62.03 14.9K
15:20 62.04 62.06 62.01 62.02 53.5K
15:21 62.03 62.06 62.03 62.04 1.9K
15:22 62.07 62.07 62.01 62.05 3.2K
15:23 62.04 62.04 61.99 62.02 4.5K
15:24 62.09 62.09 62.06 62.07 8.6K
15:25 62.07 62.10 62.07 62.10 13.1K
15:26 62.09 62.10 62.09 62.09 7.9K
15:27 62.08 62.10 62.08 62.09 0.7K
15:28 62.10 62.10 62.09 62.09 10.6K
15:29 62.08 62.09 62.06 62.09 8.0K
15:30 62.07 62.08 62.05 62.05 16.9K
15:31 62.04 62.09 62.03 62.09 8.8K
15:32 62.09 62.09 62.06 62.09 5.3K
15:33 62.07 62.09 62.07 62.09 8.2K
15:34 62.05 62.09 62.04 62.08 10.8K
15:35 62.08 62.10 62.08 62.10 131.9K
15:36 62.09 62.10 62.09 62.10 23.3K
15:37 62.10 62.10 62.09 62.10 7.4K
15:38 62.10 62.10 62.07 62.10 5.2K
15:39 62.09 62.09 62.08 62.08 16.3K
15:40 62.08 62.08 62.02 62.02 12.0K
15:41 62.00 62.01 62.00 62.00 60.1K
15:42 62.00 62.02 61.95 62.02 202.5K
15:43 62.04 62.04 61.91 61.91 24.4K
15:44 61.97 61.97 61.88 61.88 92.8K
15:45 61.84 61.93 61.84 61.93 20.3K
15:46 61.92 61.92 61.89 61.90 4.0K
15:47 61.86 61.88 61.85 61.86 4.1K
15:48 61.81 61.82 61.80 61.80 20.5K
15:49 61.85 61.85 61.78 61.81 15.2K
15:50 61.76 61.85 61.74 61.85 35.8K
15:51 61.85 61.86 61.85 61.85 4.3K
15:52 61.87 61.88 61.87 61.87 4.5K
15:53 61.87 61.88 61.87 61.88 3.6K
15:54 61.92 61.93 61.92 61.93 6.7K
15:55 61.93 61.98 61.91 61.91 21.2K
15:56 61.91 61.94 61.91 61.94 4.3K
15:57 61.94 61.94 61.89 61.90 4.3K
15:58 61.89 61.90 61.89 61.89 8.1K
15:59 61.90 61.90 61.89 61.90 3.1K
16:00 61.88 61.91 61.86 61.90 17.6K
16:01 61.90 61.95 61.90 61.95 3.0K
16:02 61.95 61.97 61.95 61.96 3.5K
16:03 61.96 61.96 61.93 61.93 4.2K
16:04 61.97 61.97 61.94 61.97 13.9K
16:05 61.93 61.97 61.93 61.97 36.2K
16:06 61.95 61.97 61.93 61.97 5.1K
16:07 61.97 61.98 61.94 61.98 13.8K
16:08 61.97 61.98 61.90 61.90 3.8K
16:09 61.94 61.94 61.92 61.94 3.4K
16:10 61.96 61.96 61.89 61.92 4.8K
16:11 61.92 61.92 61.86 61.91 13.2K
16:12 61.90 61.92 61.86 61.87 9.3K
16:13 61.90 61.92 61.86 61.88 9.7K
16:14 61.87 61.91 61.87 61.91 3.5K
16:15 61.92 61.93 61.90 61.93 3.4K
16:16 61.82 61.85 61.82 61.82 49.1K
16:17 61.87 61.87 61.87 61.87 2.9K
16:18 61.87 61.92 61.86 61.92 3.7K
16:19 61.93 61.95 61.93 61.95 7.2K
16:20 61.94 61.95 61.93 61.93 5.7K
16:21 61.92 61.94 61.90 61.94 9.8K
16:22 61.94 61.96 61.94 61.96 4.6K
16:23 61.94 61.94 61.92 61.92 7.7K
16:24 61.94 61.94 61.92 61.94 15.1K
16:25 61.94 61.98 61.94 61.98 49.6K
16:26 61.99 61.99 61.99 61.99 3.7K
16:27 61.99 61.99 61.94 61.94 14.1K
16:28 61.98 61.99 61.97 61.99 10.2K
16:29 61.98 61.98 61.93 61.96 14.4K
16:30 61.97 61.97 61.89 61.94 11.4K
16:31 61.94 61.99 61.92 61.95 12.4K
16:32 61.95 61.98 61.95 61.97 4.3K
16:33 61.94 61.96 61.94 61.96 3.6K
16:34 61.96 61.99 61.95 61.99 22.4K
16:35 61.98 61.98 61.97 61.97 5.2K
16:36 61.94 61.98 61.94 61.98 6.5K
16:37 61.96 61.96 61.92 61.92 8.3K
16:38 61.92 61.99 61.92 61.99 4.7K
16:39 61.97 61.99 61.96 61.98 9.6K
16:40 61.98 61.98 61.98 61.98 5.2K
16:41 61.99 61.99 61.98 61.98 20.1K
16:42 61.99 61.99 61.97 61.97 10.0K
16:43 61.96 61.99 61.96 61.99 4.9K
16:44 61.99 61.99 61.98 61.98 9.9K
16:45 62.00 62.00 61.97 61.97 24.0K
16:46 61.96 61.99 61.95 61.99 16.4K
16:47 61.98 61.99 61.95 61.98 4.0K
16:48 61.97 61.98 61.95 61.98 6.0K
16:49 61.98 61.98 61.96 61.98 4.0K
16:50 61.97 61.97 61.94 61.95 11.5K
16:51 61.97 61.98 61.95 61.98 6.8K
16:52 61.96 61.98 61.96 61.98 3.0K
16:53 61.98 61.99 61.96 61.98 32.9K
16:54 61.98 61.99 61.98 61.99 12.8K
16:55 61.99 62.08 61.99 62.08 146.6K
16:56 62.10 62.10 62.04 62.04 38.8K
16:57 61.99 62.00 61.98 62.00 12.7K
16:58 62.00 62.00 61.98 61.99 6.6K
16:59 62.00 62.10 62.00 62.10 27.8K
17:00 62.10 62.10 62.08 62.09 20.3K
17:01 62.09 62.09 62.06 62.06 8.9K
17:02 62.05 62.09 62.05 62.05 15.1K
17:03 62.09 62.09 62.07 62.09 15.9K
17:04 62.08 62.09 62.01 62.01 43.7K
17:05 62.02 62.02 61.99 62.00 8.2K
17:06 62.02 62.02 62.02 62.02 4.7K
17:07 62.02 62.03 61.96 61.96 25.1K
17:08 61.96 61.99 61.96 61.99 3.5K
17:09 61.98 61.99 61.98 61.99 2.9K
17:10 61.96 61.99 61.96 61.99 1.2K
17:11 61.98 62.00 61.96 62.00 7.0K
17:12 62.00 62.00 61.97 62.00 2.3K
17:13 62.01 62.02 62.00 62.02 4.4K
17:14 62.03 62.03 62.00 62.01 2.1K
17:15 62.02 62.02 62.02 62.02 10.3K
17:16 62.01 62.03 62.01 62.02 12.7K
17:17 62.02 62.03 62.00 62.03 5.6K
17:18 62.03 62.03 61.98 62.01 8.0K
17:19 62.02 62.02 61.98 62.01 2.3K
17:20 62.02 62.02 61.99 62.02 4.7K
17:21 62.03 62.03 61.96 61.96 8.3K
17:22 61.96 61.98 61.96 61.98 7.3K
17:23 61.95 62.01 61.95 62.01 12.4K
17:24 61.94 61.94 61.90 61.90 28.8K
17:25 61.90 61.90 61.90 61.90 22.2K
17:26 61.88 61.95 61.88 61.95 21.5K
17:27 61.91 61.93 61.91 61.93 5.4K
17:28 61.85 61.89 61.85 61.89 38.4K
17:29 61.90 61.92 61.83 61.92 23.2K
17:30 61.92 61.92 61.89 61.89 10.5K
17:31 61.94 61.96 61.94 61.96 12.9K
17:32 61.96 61.98 61.96 61.98 7.8K
17:33 61.98 62.01 61.98 62.01 15.1K
17:34 62.01 62.01 62.01 62.01 3.8K
17:35 62.01 62.02 61.95 61.95 42.8K
17:36 62.02 62.02 61.99 62.00 17.7K
17:37 62.01 62.02 62.01 62.02 6.8K
17:38 62.02 62.03 62.01 62.02 12.9K
17:39 62.03 62.03 62.03 62.03 122.7K
17:40 62.03 62.03 62.02 62.02 7.8K
17:41 62.03 62.03 62.01 62.02 14.5K
17:42 62.02 62.05 62.00 62.05 59.0K
17:43 62.05 62.10 62.04 62.10 29.7K
17:44 62.08 62.08 62.01 62.05 17.0K
17:45 61.97 62.00 61.97 62.00 4.6K
17:46 61.96 62.02 61.96 62.02 2.7K
17:47 62.02 62.03 61.97 62.03 9.2K
17:48 62.02 62.05 62.00 62.00 9.9K
17:49 62.06 62.07 62.02 62.05 13.5K
17:50 62.05 62.07 62.02 62.06 29.6K
17:51 62.06 62.07 62.02 62.06 10.4K
17:52 62.06 62.06 61.98 61.98 1.8K
17:53 61.99 62.02 61.97 61.97 11.4K
17:54 62.07 62.07 61.98 62.03 21.8K
17:55 62.00 62.00 61.97 61.97 9.0K
17:56 61.96 62.00 61.96 62.00 26.6K
17:57 61.99 61.99 61.98 61.98 3.4K
17:58 61.94 61.97 61.92 61.93 7.4K
17:59 61.95 62.01 61.94 62.01 38.0K
18:00 61.97 62.05 61.97 62.04 10.8K
18:01 62.05 62.05 62.04 62.05 7.9K
18:02 62.05 62.05 62.04 62.05 19.5K
18:03 62.05 62.05 62.04 62.04 0.2K
18:04 62.10 62.18 62.10 62.18 214.0K
18:05 62.17 62.18 62.14 62.18 18.5K
18:06 62.16 62.16 62.16 62.16 0.3K
18:07 62.20 62.20 62.17 62.20 55.3K
18:08 62.20 62.30 62.20 62.26 39.9K
18:09 62.25 62.25 62.24 62.24 7.3K
18:10 62.25 62.30 62.25 62.30 59.1K
18:11 62.30 62.30 62.27 62.27 44.5K
18:12 62.27 62.27 62.23 62.25 18.6K
18:13 62.27 62.27 62.23 62.23 8.1K
18:14 62.18 62.26 62.18 62.26 77.6K
18:15 62.28 62.28 62.25 62.27 28.4K
18:16 62.23 62.23 62.23 62.23 22.4K
18:17 62.22 62.22 62.20 62.22 4.4K
18:18 62.21 62.22 62.21 62.22 28.7K
18:19 62.22 62.22 62.20 62.20 7.4K
18:20 62.22 62.26 62.22 62.26 26.1K
18:21 62.25 62.28 62.25 62.27 39.2K
18:22 62.28 62.30 62.27 62.30 47.3K
18:23 62.30 62.30 62.25 62.25 52.8K
18:24 62.26 62.30 62.26 62.30 23.1K
18:25 62.30 62.30 62.30 62.30 20.1K
18:26 62.30 62.30 62.24 62.25 38.9K
18:27 62.24 62.27 62.24 62.27 10.7K
18:28 62.26 62.26 62.20 62.24 9.4K
18:29 62.24 62.24 62.21 62.21 4.9K
18:30 62.22 62.26 62.21 62.26 23.3K
18:31 62.27 62.28 62.23 62.27 18.1K
18:32 62.26 62.26 62.16 62.16 26.2K
18:33 62.18 62.19 62.18 62.19 19.2K
18:34 62.21 62.22 62.20 62.22 40.7K
18:35 62.24 62.26 62.24 62.26 9.6K
18:36 62.23 62.23 62.20 62.23 21.2K
18:37 62.22 62.24 62.22 62.24 3.9K
18:38 62.22 62.22 62.18 62.21 4.3K
18:39 62.21 62.21 62.18 62.19 2.8K
18:45 62.14 62.14 62.14 62.14 25.4K
18:46 62.14 62.14 62.14 62.14 0.9K
18:48 62.14 62.14 62.14 62.14 0.4K
18:49 62.14 62.14 62.14 62.14 0.1K
19:04 62.29 62.29 62.29 62.29 27.2K
19:05 62.28 62.28 62.02 62.05 67.0K
19:06 62.25 62.29 62.19 62.19 74.5K
19:07 62.19 62.26 62.19 62.26 28.8K
19:08 62.28 62.28 62.23 62.23 3.8K
19:09 62.22 62.25 62.21 62.21 3.8K
19:10 62.15 62.21 62.15 62.18 18.1K
19:11 62.18 62.29 62.18 62.29 16.3K
19:12 62.25 62.28 62.21 62.21 13.8K
19:13 62.19 62.19 62.15 62.17 4.8K
19:14 62.14 62.17 62.04 62.04 49.7K
19:15 62.03 62.08 62.03 62.08 24.6K
19:16 62.09 62.10 62.09 62.10 1.6K
19:17 62.12 62.12 62.06 62.06 5.0K
19:18 62.10 62.10 62.00 62.00 39.1K
19:19 61.93 61.95 61.88 61.90 54.5K
19:20 61.90 61.92 61.87 61.92 29.4K
19:21 61.98 62.00 61.97 62.00 10.0K
19:22 62.00 62.00 61.98 62.00 20.8K
19:23 62.00 62.02 62.00 62.02 5.7K
19:24 61.98 61.98 61.90 61.90 8.6K
19:25 61.93 61.98 61.92 61.98 7.5K
19:26 61.96 61.99 61.96 61.99 3.8K
19:27 61.94 61.94 61.92 61.92 16.7K
19:28 61.92 61.92 61.90 61.92 1.0K
19:29 61.92 61.95 61.92 61.95 18.2K
19:30 61.96 62.01 61.96 61.99 3.6K
19:31 62.02 62.04 62.02 62.04 17.1K
19:32 62.03 62.07 62.02 62.07 25.3K
19:33 62.08 62.10 62.06 62.06 6.5K
19:34 62.06 62.06 62.01 62.01 30.3K
19:35 62.04 62.04 61.95 61.95 8.4K
19:36 61.95 61.95 61.90 61.90 12.3K
19:37 61.90 61.90 61.86 61.86 27.4K
19:38 61.86 61.92 61.86 61.92 4.1K
19:39 61.91 61.91 61.86 61.86 2.9K
19:40 61.81 61.81 61.75 61.79 47.1K
19:41 61.78 61.78 61.76 61.76 8.1K
19:42 61.77 61.78 61.75 61.75 2.3K
19:43 61.77 61.80 61.77 61.77 3.7K
19:44 61.65 61.68 61.62 61.65 130.4K
19:45 61.69 61.71 61.67 61.71 14.0K
19:46 61.70 61.75 61.68 61.75 25.3K
19:47 61.81 61.82 61.79 61.82 11.6K
19:48 61.83 61.83 61.76 61.76 8.1K
19:49 61.75 61.75 61.74 61.74 4.9K
19:50 61.55 61.60 61.55 61.60 227.0K
19:51 61.57 61.67 61.57 61.67 4.9K
19:52 61.69 61.76 61.67 61.76 15.9K
19:53 61.75 61.75 61.66 61.70 20.5K
19:54 61.70 61.71 61.66 61.69 3.7K
19:55 61.68 61.68 61.63 61.66 3.3K
19:56 61.66 61.66 61.66 61.66 11.6K
19:57 61.66 61.66 61.63 61.63 1.2K
19:58 61.64 61.66 61.64 61.65 14.0K
19:59 61.69 61.70 61.65 61.70 7.0K
20:00 61.67 61.70 61.66 61.70 3.7K
20:01 61.66 61.67 61.63 61.66 1.8K
20:02 61.68 61.72 61.64 61.72 32.9K
20:03 61.72 61.72 61.69 61.71 1.5K
20:04 61.70 61.71 61.69 61.70 2.4K
20:05 61.67 61.67 61.63 61.63 1.9K
20:06 61.62 61.65 61.62 61.65 2.0K
20:07 61.64 61.65 61.63 61.64 2.9K
20:08 61.64 61.64 61.63 61.63 5.1K
20:09 61.65 61.65 61.65 61.65 0.3K
20:10 61.65 61.65 61.62 61.62 3.2K
20:11 61.64 61.64 61.62 61.64 1.0K
20:12 61.62 61.63 61.62 61.63 3.0K
20:13 61.64 61.64 61.62 61.63 1.5K
20:14 61.62 61.63 61.62 61.63 0.8K
20:15 61.64 61.64 61.64 61.64 0.2K
20:16 61.65 61.65 61.64 61.64 1.1K
20:17 61.63 61.63 61.62 61.63 3.7K
20:18 61.61 61.61 61.61 61.61 0.1K
20:19 61.61 61.61 61.56 61.56 44.1K
20:20 61.57 61.59 61.57 61.59 1.6K
20:21 61.58 61.61 61.58 61.61 3.9K
20:22 61.60 61.61 61.58 61.61 2.1K
20:23 61.59 61.60 61.57 61.60 20.7K
20:24 61.61 61.62 61.61 61.62 1.2K
20:25 61.62 61.67 61.62 61.67 10.3K
20:26 61.64 61.67 61.64 61.67 0.1K
20:27 61.67 61.67 61.64 61.64 0.6K
20:28 61.63 61.63 61.63 61.63 0.3K
20:29 61.67 61.67 61.67 61.67 0.4K
20:30 61.67 61.67 61.67 61.67 0.8K
20:31 61.63 61.63 61.63 61.63 1.3K
20:32 61.63 61.67 61.63 61.67 3.2K
20:33 61.67 61.67 61.67 61.67 0.4K
20:34 61.67 61.67 61.67 61.67 0.0K
20:35 61.66 61.68 61.66 61.68 10.9K
20:36 61.68 61.72 61.67 61.72 7.4K
20:37 61.73 61.75 61.73 61.75 5.1K
20:38 61.75 61.78 61.75 61.78 27.8K
20:39 61.76 61.76 61.76 61.76 0.1K
20:40 61.71 61.71 61.69 61.71 3.0K
20:41 61.71 61.71 61.71 61.71 0.4K
20:42 61.70 61.70 61.70 61.70 0.0K
20:43 61.69 61.73 61.69 61.71 0.3K
20:44 61.73 61.73 61.73 61.73 0.8K
20:45 61.73 61.73 61.70 61.70 22.6K
20:46 61.70 61.70 61.69 61.69 0.5K
20:47 61.70 61.72 61.70 61.72 0.6K
20:48 61.72 61.72 61.67 61.67 6.6K
20:49 61.67 61.67 61.67 61.67 0.0K
20:50 61.66 61.67 61.66 61.66 9.6K
20:51 61.67 61.67 61.67 61.67 0.5K
20:52 61.67 61.67 61.67 61.67 0.8K
20:53 61.67 61.67 61.67 61.67 2.0K
20:54 61.67 61.67 61.67 61.67 1.2K
20:55 61.66 61.67 61.66 61.67 2.5K
20:56 61.67 61.67 61.66 61.67 6.1K
20:57 61.67 61.67 61.66 61.66 2.1K
20:58 61.66 61.67 61.66 61.67 0.0K
20:59 61.67 61.67 61.67 61.67 0.0K
21:00 61.68 61.68 61.67 61.68 5.5K
21:01 61.68 61.68 61.67 61.67 0.3K
21:02 61.68 61.68 61.68 61.68 0.3K
21:03 61.67 61.68 61.67 61.68 3.2K
21:04 61.68 61.68 61.65 61.65 23.6K
21:05 61.65 61.65 61.63 61.63 0.5K
21:06 61.65 61.65 61.65 61.65 0.5K
21:07 61.63 61.64 61.63 61.64 0.6K
21:08 61.65 61.65 61.65 61.65 0.7K
21:09 61.65 61.65 61.65 61.65 2.7K
21:10 61.63 61.65 61.62 61.62 0.9K
21:11 61.62 61.62 61.62 61.62 0.2K
21:12 61.60 61.60 61.60 61.60 2.2K
21:13 61.62 61.65 61.62 61.63 6.8K
21:14 61.62 61.64 61.62 61.64 2.4K
21:15 61.64 61.64 61.62 61.62 0.3K
21:16 61.62 61.62 61.62 61.62 1.0K
21:17 61.56 61.56 61.56 61.56 90.9K
21:18 61.56 61.58 61.56 61.58 26.6K
21:19 61.61 61.61 61.60 61.60 1.2K
21:20 61.60 61.62 61.60 61.62 5.7K
21:21 61.60 61.60 61.60 61.60 2.8K
21:22 61.60 61.60 61.59 61.59 1.6K
21:23 61.60 61.60 61.58 61.59 2.0K
21:24 61.58 61.59 61.58 61.58 1.8K
21:25 61.59 61.59 61.58 61.59 1.9K
21:26 61.58 61.59 61.58 61.59 0.2K
21:27 61.59 61.59 61.58 61.58 0.1K
21:28 61.58 61.59 61.57 61.57 39.7K
21:29 61.57 61.57 61.57 61.57 0.0K
21:30 61.57 61.58 61.56 61.58 4.2K
21:31 61.56 61.57 61.56 61.57 0.1K
21:32 61.58 61.58 61.55 61.55 36.6K
21:33 61.53 61.53 61.53 61.53 0.6K
21:34 61.52 61.53 61.50 61.50 72.0K
21:35 61.50 61.50 61.43 61.43 11.0K
21:36 61.43 61.44 61.43 61.44 14.5K
21:37 61.45 61.52 61.45 61.52 10.2K
21:38 61.51 61.51 61.48 61.48 18.9K
21:39 61.48 61.49 61.46 61.48 13.4K
21:40 61.49 61.49 61.48 61.49 1.2K
21:41 61.49 61.49 61.47 61.47 1.2K
21:42 61.50 61.50 61.47 61.47 1.7K
21:43 61.51 61.51 61.49 61.49 6.9K
21:44 61.49 61.49 61.47 61.49 0.1K
21:45 61.49 61.49 61.42 61.42 27.4K
21:46 61.46 61.46 61.46 61.46 0.9K
21:47 61.46 61.46 61.43 61.46 0.7K
21:48 61.47 61.47 61.44 61.44 0.3K
21:49 61.47 61.47 61.40 61.40 74.6K
21:50 61.40 61.40 61.31 61.31 59.3K
21:51 61.31 61.37 61.31 61.37 19.6K
21:52 61.38 61.38 61.38 61.38 0.1K
21:53 61.40 61.41 61.33 61.33 9.1K
21:54 61.33 61.41 61.33 61.41 1.2K
21:55 61.41 61.49 61.38 61.49 5.7K
21:56 61.47 61.52 61.47 61.52 3.0K
21:58 61.53 61.53 61.50 61.53 4.9K
21:59 61.53 61.53 61.53 61.53 0.1K
22:00 61.50 61.52 61.50 61.52 1.5K
22:01 61.52 61.52 61.52 61.52 0.4K
22:02 61.52 61.52 61.52 61.52 0.2K
22:03 61.51 61.56 61.51 61.56 11.2K
22:04 61.56 61.56 61.53 61.53 2.4K
22:05 61.56 61.57 61.56 61.57 2.2K
22:06 61.52 61.52 61.46 61.46 7.1K
22:07 61.45 61.45 61.43 61.43 0.4K
22:08 61.43 61.43 61.43 61.43 0.0K
22:09 61.43 61.44 61.43 61.44 1.3K
22:10 61.44 61.45 61.43 61.43 1.9K
22:11 61.43 61.46 61.43 61.46 2.6K
22:12 61.48 61.48 61.38 61.38 13.9K
22:13 61.36 61.38 61.31 61.31 6.2K
22:14 61.31 61.35 61.31 61.35 0.1K
22:15 61.35 61.35 61.32 61.35 4.2K
22:16 61.34 61.34 61.28 61.30 20.1K
22:17 61.30 61.30 61.30 61.30 0.1K
22:18 61.25 61.25 61.18 61.18 76.2K
22:19 61.15 61.15 61.08 61.10 150.2K
22:20 61.08 61.08 61.00 61.00 81.1K
22:21 61.01 61.01 61.00 61.00 138.2K
22:22 60.94 61.05 60.94 61.05 110.6K
22:23 61.00 61.01 61.00 61.01 17.5K
22:24 61.03 61.08 60.95 61.08 35.1K
22:25 61.10 61.18 61.10 61.18 10.5K
22:26 61.10 61.10 60.98 61.06 13.7K
22:27 61.05 61.05 60.98 60.98 1.9K
22:28 61.01 61.03 60.98 60.98 1.4K
22:29 61.01 61.01 60.98 61.00 2.5K
22:30 60.85 60.85 60.81 60.82 70.5K
22:31 60.84 60.93 60.84 60.93 18.0K
22:32 60.88 60.89 60.81 60.81 31.8K
22:33 60.80 60.81 60.15 60.15 2,007.0K
22:34 60.16 60.24 60.16 60.24 145.0K
22:35 60.32 60.37 60.29 60.32 340.9K
22:36 60.37 60.38 60.36 60.38 39.5K
22:37 60.39 60.44 60.39 60.42 118.2K
22:38 60.44 60.44 60.39 60.41 156.8K
22:39 60.34 60.38 60.34 60.35 62.0K
22:40 60.33 60.33 60.20 60.20 262.3K
22:41 60.18 60.18 60.12 60.15 61.3K
22:42 60.14 60.18 60.13 60.16 56.3K
22:43 60.18 60.20 60.16 60.16 22.3K
22:44 60.16 60.39 60.16 60.39 105.3K
22:45 60.38 60.42 60.32 60.42 19.3K
22:46 60.42 60.42 60.42 60.42 4.7K
22:47 60.45 60.49 60.45 60.49 92.0K
22:48 60.46 60.55 60.46 60.54 15.5K
22:49 60.51 60.52 60.45 60.49 15.1K
22:50 60.45 60.45 60.44 60.44 1.2K
22:51 60.43 60.43 60.32 60.35 16.2K
22:52 60.32 60.38 60.32 60.37 13.7K
22:53 60.37 60.37 60.36 60.36 0.9K
22:54 60.37 60.37 60.33 60.33 5.6K
22:55 60.33 60.38 60.30 60.38 12.6K
22:56 60.42 60.48 60.42 60.48 34.3K
22:57 60.48 60.48 60.47 60.48 8.2K
22:58 60.47 60.47 60.30 60.30 62.4K
22:59 60.31 60.33 60.30 60.30 49.0K
23:00 60.31 60.33 60.31 60.32 25.5K
23:01 60.26 60.33 60.25 60.25 62.3K
23:02 60.29 60.33 60.29 60.33 1.9K
23:03 60.33 60.33 60.32 60.33 41.7K
23:04 60.32 60.37 60.32 60.35 23.0K
23:05 60.39 60.44 60.39 60.44 21.7K
23:06 60.44 60.45 60.44 60.45 7.8K
23:07 60.45 60.45 60.42 60.44 1.4K
23:08 60.44 60.44 60.42 60.43 14.3K
23:09 60.41 60.44 60.38 60.43 20.0K
23:10 60.38 60.40 60.36 60.40 20.7K
23:11 60.35 60.40 60.33 60.40 21.4K
23:12 60.39 60.42 60.33 60.33 15.5K
23:13 60.33 60.37 60.33 60.37 0.6K
23:14 60.37 60.37 60.28 60.28 29.3K
23:15 60.26 60.27 60.20 60.22 171.6K
23:16 60.23 60.30 60.21 60.24 10.9K
23:17 60.20 60.20 60.20 60.20 4.7K
23:18 60.24 60.25 60.21 60.25 4.9K
23:19 60.27 60.27 60.24 60.24 3.0K
23:20 60.27 60.30 60.26 60.26 23.1K
23:21 60.25 60.25 60.24 60.25 13.2K
23:22 60.25 60.25 60.20 60.22 31.3K
23:23 60.21 60.22 60.20 60.20 25.4K
23:24 60.22 60.23 60.21 60.23 45.9K
23:25 60.21 60.24 60.21 60.24 7.4K
23:26 60.22 60.24 60.21 60.21 1.4K
23:27 60.24 60.24 60.23 60.23 2.2K
23:28 60.21 60.24 60.21 60.24 7.1K
23:29 60.27 60.27 60.13 60.13 47.7K
23:30 60.13 60.13 60.13 60.13 7.4K
23:31 60.12 60.15 60.11 60.11 43.8K
23:32 60.11 60.11 60.01 60.06 79.4K
23:33 60.09 60.11 60.08 60.09 56.2K
23:34 60.08 60.10 60.08 60.10 18.0K
23:35 60.10 60.10 60.10 60.10 21.4K
23:36 60.05 60.10 60.03 60.09 43.8K
23:37 60.10 60.10 60.10 60.10 4.3K
23:38 60.10 60.10 60.10 60.10 0.3K
23:39 60.10 60.18 60.10 60.16 17.7K
23:40 60.12 60.17 60.12 60.17 1.0K
23:41 60.16 60.16 60.16 60.16 0.0K
23:42 60.18 60.18 60.16 60.16 0.2K
23:43 60.20 60.21 60.20 60.21 0.2K
23:44 60.21 60.22 60.21 60.22 4.9K
23:45 60.22 60.24 60.21 60.24 7.8K
23:46 60.23 60.25 60.21 60.21 33.5K
23:47 60.24 60.25 60.20 60.24 8.5K
23:48 60.24 60.25 60.24 60.24 6.7K
23:49 60.23 60.23 60.12 60.13 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available