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 60.15 60.15 60.15 60.15 8.6K
07:00 60.20 60.39 60.20 60.34 143.1K
07:01 60.30 60.38 60.25 60.30 19.8K
07:02 60.31 60.39 60.31 60.37 13.3K
07:03 60.36 60.42 60.34 60.41 30.4K
07:04 60.40 60.47 60.40 60.47 6.3K
07:05 60.48 60.52 60.48 60.50 27.6K
07:06 60.50 60.50 60.44 60.48 25.7K
07:07 60.49 60.51 60.45 60.45 36.7K
07:08 60.50 60.50 60.49 60.49 1.7K
07:09 60.46 60.49 60.44 60.45 3.5K
07:10 60.49 60.52 60.46 60.52 4.6K
07:11 60.51 60.53 60.51 60.53 1.6K
07:12 60.52 60.56 60.52 60.56 4.3K
07:13 60.55 60.55 60.51 60.51 27.2K
07:14 60.48 60.53 60.48 60.50 4.3K
07:15 60.48 60.49 60.48 60.48 0.3K
07:16 60.51 60.51 60.50 60.50 1.2K
07:17 60.50 60.53 60.48 60.53 2.4K
07:18 60.51 60.54 60.51 60.54 1.0K
07:19 60.57 60.58 60.57 60.58 3.3K
07:20 60.59 60.63 60.56 60.63 24.0K
07:21 60.65 60.69 60.65 60.67 16.9K
07:22 60.69 60.69 60.67 60.67 5.4K
07:23 60.67 60.69 60.67 60.69 7.1K
07:24 60.69 60.69 60.60 60.65 28.5K
07:25 60.68 60.70 60.64 60.70 9.1K
07:26 60.70 60.72 60.70 60.72 15.4K
07:27 60.71 60.73 60.71 60.73 5.3K
07:28 60.73 60.75 60.72 60.75 22.8K
07:29 60.74 60.75 60.73 60.73 17.9K
07:30 60.67 60.72 60.67 60.72 1.9K
07:31 60.71 60.71 60.69 60.69 3.0K
07:32 60.68 60.68 60.67 60.67 1.0K
07:33 60.67 60.67 60.64 60.67 2.3K
07:34 60.64 60.67 60.62 60.62 1.3K
07:35 60.63 60.65 60.62 60.65 0.4K
07:36 60.65 60.69 60.65 60.69 0.5K
07:37 60.68 60.68 60.66 60.68 9.2K
07:38 60.72 60.72 60.70 60.70 4.3K
07:39 60.63 60.67 60.63 60.67 3.8K
07:40 60.66 60.66 60.61 60.61 0.8K
07:41 60.61 60.63 60.61 60.63 0.4K
07:42 60.61 60.61 60.48 60.48 18.7K
07:43 60.53 60.53 60.50 60.53 42.3K
07:44 60.51 60.55 60.51 60.55 0.5K
07:45 60.55 60.55 60.51 60.55 1.2K
07:46 60.55 60.55 60.50 60.52 6.7K
07:47 60.55 60.55 60.55 60.55 7.0K
07:48 60.54 60.60 60.54 60.59 1.8K
07:49 60.60 60.60 60.54 60.60 3.2K
07:50 60.61 60.63 60.61 60.61 8.3K
07:51 60.62 60.63 60.62 60.63 0.6K
07:52 60.59 60.67 60.59 60.67 10.3K
07:53 60.67 60.68 60.67 60.68 1.7K
07:54 60.68 60.68 60.68 60.68 2.5K
07:55 60.66 60.68 60.66 60.68 1.1K
07:56 60.68 60.68 60.68 60.68 0.0K
07:57 60.68 60.68 60.67 60.68 3.9K
07:58 60.68 60.68 60.68 60.68 5.3K
07:59 60.68 60.69 60.68 60.68 12.5K
08:00 60.68 60.70 60.68 60.68 7.5K
08:01 60.69 60.69 60.68 60.68 3.2K
08:02 60.68 60.68 60.61 60.61 4.3K
08:03 60.60 60.60 60.60 60.60 3.9K
08:04 60.60 60.60 60.54 60.54 3.3K
08:05 60.58 60.59 60.57 60.59 0.8K
08:06 60.54 60.58 60.52 60.58 0.1K
08:07 60.60 60.62 60.57 60.62 3.1K
08:08 60.60 60.60 60.60 60.60 0.1K
08:09 60.56 60.62 60.56 60.60 1.7K
08:10 60.60 60.60 60.60 60.60 1.5K
08:11 60.60 60.60 60.60 60.60 0.3K
08:12 60.60 60.60 60.54 60.58 9.1K
08:13 60.58 60.58 60.55 60.55 1.3K
08:14 60.55 60.61 60.55 60.61 8.7K
08:15 60.61 60.61 60.56 60.60 3.4K
08:16 60.60 60.60 60.55 60.60 4.8K
08:17 60.61 60.61 60.61 60.61 2.7K
08:18 60.64 60.64 60.61 60.61 0.5K
08:19 60.64 60.64 60.61 60.61 0.6K
08:20 60.63 60.63 60.63 60.63 0.3K
08:21 60.63 60.63 60.63 60.63 2.2K
08:22 60.66 60.66 60.65 60.65 1.9K
08:23 60.65 60.65 60.65 60.65 1.5K
08:24 60.65 60.66 60.65 60.66 0.0K
08:25 60.65 60.65 60.65 60.65 1.4K
08:26 60.65 60.66 60.61 60.61 0.2K
08:27 60.61 60.61 60.61 60.61 5.0K
08:28 60.61 60.61 60.61 60.61 0.1K
08:29 60.61 60.61 60.61 60.61 5.5K
08:30 60.61 60.65 60.61 60.65 4.4K
08:31 60.75 60.77 60.75 60.77 93.5K
08:32 60.77 60.77 60.77 60.77 3.6K
08:33 60.77 60.77 60.77 60.77 14.0K
08:34 60.75 60.75 60.75 60.75 1.5K
08:35 60.77 60.78 60.77 60.77 12.5K
08:36 60.77 60.77 60.74 60.74 7.4K
08:37 60.76 60.76 60.70 60.70 7.9K
08:38 60.73 60.74 60.70 60.74 0.2K
08:39 60.74 60.75 60.73 60.75 1.3K
08:40 60.75 60.75 60.74 60.74 0.6K
08:41 60.74 60.74 60.70 60.70 1.1K
08:42 60.67 60.78 60.67 60.77 17.7K
08:43 60.77 60.77 60.77 60.77 0.2K
08:44 60.77 60.77 60.71 60.72 1.3K
08:45 60.77 60.77 60.73 60.77 0.2K
08:46 60.73 60.77 60.73 60.77 0.3K
08:47 60.75 60.77 60.75 60.77 2.1K
08:48 60.77 60.78 60.76 60.76 10.1K
08:49 60.77 60.77 60.74 60.77 1.2K
08:50 60.79 60.80 60.79 60.80 5.8K
08:51 60.77 60.79 60.77 60.79 0.3K
08:52 60.80 60.81 60.80 60.80 8.6K
08:53 60.81 60.81 60.81 60.81 0.8K
08:54 60.81 60.81 60.79 60.79 1.7K
08:55 60.79 60.81 60.79 60.79 0.7K
08:56 60.80 60.80 60.80 60.80 1.3K
08:57 60.80 60.80 60.80 60.80 2.4K
08:58 60.80 60.80 60.80 60.80 0.0K
08:59 60.81 60.87 60.81 60.85 34.7K
09:00 60.78 60.78 60.71 60.72 10.7K
09:01 60.72 60.75 60.72 60.75 2.1K
09:02 60.75 60.80 60.75 60.80 1.5K
09:03 60.80 60.80 60.71 60.72 3.8K
09:04 60.77 60.77 60.70 60.70 3.8K
09:05 60.66 60.75 60.66 60.70 7.8K
09:06 60.69 60.71 60.67 60.71 1.4K
09:07 60.68 60.68 60.61 60.61 22.0K
09:08 60.61 60.63 60.60 60.63 34.4K
09:09 60.57 60.60 60.55 60.55 6.7K
09:10 60.53 60.54 60.53 60.53 2.8K
09:11 60.52 60.55 60.51 60.51 6.8K
09:12 60.52 60.52 60.50 60.50 5.7K
09:13 60.45 60.49 60.45 60.46 46.2K
09:14 60.45 60.50 60.45 60.49 19.4K
09:15 60.42 60.45 60.42 60.42 19.0K
09:16 60.44 60.46 60.41 60.43 12.0K
09:17 60.41 60.44 60.40 60.44 8.5K
09:18 60.50 60.50 60.47 60.47 3.2K
09:19 60.54 60.54 60.48 60.54 1.6K
09:20 60.49 60.58 60.49 60.54 2.7K
09:21 60.54 60.57 60.49 60.57 2.8K
09:22 60.48 60.48 60.48 60.48 2.6K
09:23 60.54 60.56 60.54 60.56 0.9K
09:24 60.56 60.62 60.56 60.62 7.3K
09:25 60.62 60.64 60.60 60.64 3.5K
09:26 60.65 60.66 60.65 60.66 1.0K
09:27 60.67 60.67 60.67 60.67 0.1K
09:28 60.68 60.70 60.68 60.70 7.3K
09:29 60.68 60.75 60.68 60.73 20.3K
09:30 60.68 60.68 60.68 60.68 12.4K
09:31 60.71 60.71 60.64 60.64 11.2K
09:32 60.64 60.69 60.64 60.67 4.9K
09:33 60.65 60.67 60.65 60.67 0.1K
09:34 60.68 60.71 60.68 60.71 24.0K
09:35 60.72 60.75 60.72 60.73 4.0K
09:36 60.74 60.74 60.72 60.72 1.8K
09:37 60.73 60.73 60.68 60.70 2.1K
09:38 60.68 60.72 60.68 60.72 3.9K
09:39 60.69 60.74 60.69 60.74 0.3K
09:40 60.69 60.69 60.69 60.69 1.0K
09:41 60.69 60.69 60.69 60.69 5.3K
09:42 60.69 60.70 60.68 60.68 1.6K
09:43 60.68 60.70 60.68 60.69 1.6K
09:44 60.70 60.73 60.68 60.68 1.7K
09:45 60.64 60.73 60.64 60.73 40.8K
09:46 60.67 60.73 60.67 60.70 0.6K
09:47 60.73 60.74 60.73 60.74 0.2K
09:48 60.67 60.74 60.67 60.73 11.7K
09:49 60.74 60.75 60.73 60.73 1.0K
09:50 60.74 60.74 60.69 60.69 1.2K
09:51 60.66 60.70 60.62 60.62 3.5K
09:52 60.66 60.71 60.65 60.65 3.9K
09:53 60.70 60.71 60.70 60.71 3.1K
09:54 60.70 60.70 60.62 60.62 8.4K
09:55 60.60 60.66 60.60 60.66 16.3K
09:56 60.66 60.70 60.64 60.68 3.9K
09:57 60.64 60.64 60.63 60.64 0.7K
09:58 60.64 60.68 60.64 60.66 0.7K
09:59 60.61 60.61 60.57 60.57 9.0K
10:00 60.60 60.69 60.60 60.69 117.5K
10:01 60.69 60.69 60.65 60.66 4.1K
10:02 60.66 60.66 60.59 60.60 14.2K
10:03 60.66 60.68 60.64 60.68 15.4K
10:04 60.69 60.69 60.61 60.61 18.2K
10:05 60.64 60.74 60.64 60.69 16.9K
10:06 60.70 60.70 60.49 60.49 60.3K
10:07 60.52 60.56 60.52 60.53 30.9K
10:08 60.50 60.53 60.47 60.48 8.5K
10:09 60.47 60.53 60.46 60.47 27.0K
10:10 60.43 60.53 60.43 60.53 39.2K
10:11 60.50 60.50 60.25 60.28 186.8K
10:12 60.32 60.34 60.26 60.26 41.0K
10:13 60.26 60.35 60.26 60.35 24.2K
10:14 60.31 60.33 60.30 60.33 19.0K
10:15 60.33 60.42 60.33 60.42 31.2K
10:16 60.41 60.44 60.37 60.37 16.5K
10:17 60.37 60.49 60.37 60.49 29.3K
10:18 60.45 60.49 60.43 60.49 34.0K
10:19 60.47 60.48 60.45 60.48 5.9K
10:20 60.51 60.51 60.46 60.51 31.5K
10:21 60.51 60.56 60.51 60.56 23.7K
10:22 60.54 60.54 60.50 60.50 6.8K
10:23 60.50 60.50 60.42 60.43 1.3K
10:24 60.43 60.43 60.38 60.43 29.8K
10:25 60.41 60.41 60.39 60.39 1.4K
10:26 60.39 60.45 60.39 60.43 12.5K
10:27 60.43 60.44 60.41 60.44 2.6K
10:28 60.40 60.40 60.37 60.37 19.5K
10:29 60.34 60.49 60.34 60.45 69.6K
10:30 60.41 60.53 60.41 60.53 46.3K
10:31 60.50 60.52 60.50 60.50 2.8K
10:32 60.53 60.54 60.49 60.52 45.4K
10:33 60.55 60.63 60.53 60.63 24.2K
10:34 60.58 60.76 60.58 60.76 191.5K
10:35 60.71 60.79 60.66 60.66 52.6K
10:36 60.66 60.66 60.59 60.65 33.3K
10:37 60.61 60.70 60.61 60.70 27.7K
10:38 60.66 60.75 60.66 60.75 13.2K
10:39 60.78 60.78 60.71 60.71 19.3K
10:40 60.69 60.69 60.65 60.69 14.0K
10:41 60.73 60.73 60.68 60.72 7.6K
10:42 60.72 60.75 60.72 60.75 2.8K
10:43 60.76 60.76 60.64 60.65 5.9K
10:44 60.66 60.73 60.65 60.70 26.5K
10:45 60.75 60.75 60.75 60.75 6.0K
10:46 60.77 60.80 60.77 60.80 18.1K
10:47 60.78 60.80 60.78 60.80 2.3K
10:48 60.80 60.87 60.79 60.85 43.0K
10:49 60.86 60.90 60.81 60.81 105.2K
10:50 60.81 60.85 60.81 60.84 3.8K
10:51 60.84 60.84 60.81 60.81 10.4K
10:52 60.81 60.85 60.81 60.85 9.1K
10:53 60.85 60.85 60.84 60.85 2.1K
10:54 60.89 60.89 60.82 60.82 28.8K
10:55 60.81 60.82 60.81 60.81 5.1K
10:56 60.80 60.86 60.80 60.86 4.4K
10:57 60.86 60.89 60.86 60.89 10.9K
10:58 60.92 60.92 60.90 60.91 16.2K
10:59 60.91 60.91 60.84 60.86 20.9K
11:00 60.83 60.83 60.80 60.80 5.8K
11:01 60.80 60.80 60.73 60.73 66.6K
11:02 60.74 60.75 60.74 60.74 8.7K
11:03 60.74 60.77 60.74 60.77 4.5K
11:04 60.74 60.75 60.71 60.71 15.7K
11:05 60.71 60.71 60.70 60.70 3.4K
11:06 60.70 60.70 60.65 60.66 6.4K
11:07 60.65 60.65 60.63 60.65 29.7K
11:08 60.70 60.71 60.70 60.70 3.0K
11:09 60.65 60.65 60.63 60.63 8.6K
11:10 60.63 60.63 60.61 60.63 25.7K
11:11 60.60 60.60 60.59 60.59 10.5K
11:12 60.63 60.63 60.58 60.60 11.5K
11:13 60.60 60.61 60.58 60.61 2.0K
11:14 60.58 60.60 60.58 60.58 9.6K
11:15 60.56 60.57 60.55 60.55 10.6K
11:16 60.53 60.53 60.43 60.43 81.4K
11:17 60.47 60.49 60.38 60.39 116.2K
11:18 60.38 60.39 60.38 60.38 17.8K
11:19 60.38 60.38 60.37 60.37 14.5K
11:20 60.32 60.32 60.27 60.27 116.6K
11:21 60.28 60.30 60.25 60.27 18.2K
11:22 60.27 60.28 60.27 60.27 10.6K
11:23 60.27 60.27 60.25 60.25 39.5K
11:24 60.30 60.30 60.30 60.30 16.2K
11:25 60.30 60.30 60.26 60.28 16.6K
11:26 60.27 60.29 60.25 60.26 25.5K
11:27 60.29 60.35 60.29 60.35 6.5K
11:28 60.32 60.35 60.32 60.33 9.1K
11:29 60.36 60.36 60.27 60.27 16.5K
11:30 60.30 60.32 60.30 60.30 4.3K
11:31 60.33 60.36 60.32 60.36 9.0K
11:32 60.37 60.45 60.37 60.41 51.8K
11:33 60.41 60.43 60.35 60.35 7.7K
11:34 60.36 60.36 60.33 60.35 0.7K
11:35 60.32 60.36 60.32 60.36 32.7K
11:36 60.40 60.41 60.40 60.40 18.1K
11:37 60.34 60.35 60.33 60.35 36.2K
11:38 60.33 60.33 60.27 60.30 53.9K
11:39 60.29 60.31 60.29 60.30 2.0K
11:40 60.31 60.31 60.27 60.28 11.0K
11:41 60.28 60.28 60.27 60.27 18.7K
11:42 60.26 60.27 60.25 60.27 11.8K
11:43 60.26 60.27 60.26 60.27 8.8K
11:44 60.27 60.27 60.26 60.26 23.0K
11:45 60.30 60.30 60.30 60.30 27.3K
11:46 60.26 60.30 60.26 60.26 9.3K
11:47 60.30 60.30 60.26 60.29 37.7K
11:48 60.28 60.29 60.25 60.25 22.9K
11:49 60.28 60.39 60.28 60.39 88.5K
11:50 60.39 60.42 60.36 60.39 11.1K
11:51 60.42 60.42 60.37 60.37 3.7K
11:52 60.35 60.36 60.29 60.31 25.8K
11:53 60.31 60.37 60.31 60.37 4.8K
11:54 60.41 60.41 60.40 60.41 2.4K
11:55 60.42 60.42 60.41 60.42 3.0K
11:56 60.42 60.56 60.38 60.56 234.7K
11:57 60.56 60.61 60.56 60.61 5.2K
11:58 60.59 60.61 60.52 60.52 6.0K
11:59 60.52 60.56 60.52 60.56 9.7K
12:00 60.55 60.55 60.51 60.52 11.6K
12:01 60.51 60.51 60.44 60.47 13.5K
12:02 60.47 60.50 60.47 60.48 0.6K
12:03 60.48 60.50 60.48 60.50 8.2K
12:04 60.48 60.50 60.48 60.49 0.3K
12:05 60.50 60.52 60.49 60.52 5.2K
12:06 60.51 60.54 60.51 60.54 1.5K
12:07 60.52 60.57 60.52 60.57 3.0K
12:08 60.55 60.56 60.55 60.55 4.7K
12:09 60.55 60.56 60.55 60.56 9.9K
12:10 60.55 60.55 60.53 60.54 13.8K
12:11 60.51 60.53 60.51 60.52 1.6K
12:12 60.54 60.57 60.52 60.57 11.9K
12:13 60.51 60.60 60.51 60.60 29.8K
12:14 60.59 60.65 60.59 60.65 31.2K
12:15 60.62 60.65 60.61 60.63 9.9K
12:16 60.60 60.63 60.58 60.63 20.8K
12:17 60.60 60.62 60.60 60.62 5.7K
12:18 60.62 60.63 60.62 60.62 0.9K
12:19 60.61 60.62 60.58 60.58 1.8K
12:20 60.57 60.63 60.55 60.63 6.1K
12:21 60.63 60.64 60.60 60.63 3.4K
12:22 60.64 60.64 60.58 60.58 24.6K
12:23 60.56 60.60 60.55 60.60 0.4K
12:24 60.60 60.60 60.55 60.55 1.8K
12:25 60.57 60.57 60.54 60.54 3.1K
12:26 60.56 60.60 60.56 60.60 1.3K
12:27 60.60 60.60 60.59 60.60 0.3K
12:28 60.58 60.58 60.58 60.58 0.2K
12:29 60.58 60.59 60.55 60.58 9.6K
12:30 60.55 60.55 60.54 60.55 0.7K
12:31 60.54 60.54 60.54 60.54 4.7K
12:32 60.54 60.57 60.54 60.57 7.6K
12:33 60.59 60.65 60.58 60.65 12.1K
12:34 60.65 60.66 60.65 60.65 10.6K
12:35 60.64 60.64 60.60 60.61 0.3K
12:36 60.61 60.61 60.61 60.61 20.3K
12:37 60.65 60.65 60.58 60.60 38.4K
12:38 60.56 60.58 60.55 60.58 26.5K
12:39 60.53 60.53 60.51 60.53 4.0K
12:40 60.53 60.53 60.50 60.50 0.9K
12:41 60.48 60.48 60.45 60.45 33.5K
12:42 60.45 60.46 60.45 60.46 1.1K
12:43 60.46 60.46 60.42 60.42 20.7K
12:44 60.36 60.39 60.34 60.34 29.9K
12:45 60.34 60.35 60.34 60.35 25.7K
12:46 60.34 60.35 60.34 60.34 16.9K
12:47 60.34 60.35 60.34 60.35 3.6K
12:48 60.34 60.35 60.31 60.31 4.7K
12:49 60.31 60.31 60.16 60.19 118.9K
12:50 60.21 60.27 60.21 60.24 14.7K
12:51 60.25 60.25 60.22 60.25 5.5K
12:52 60.28 60.28 60.17 60.19 6.6K
12:53 60.17 60.17 60.13 60.13 21.2K
12:54 60.17 60.21 60.16 60.18 11.0K
12:55 60.21 60.30 60.21 60.30 24.0K
12:56 60.28 60.28 60.27 60.28 1.8K
12:57 60.27 60.30 60.27 60.30 0.6K
12:58 60.29 60.32 60.29 60.32 3.5K
12:59 60.28 60.33 60.28 60.33 21.9K
13:00 60.28 60.29 60.28 60.29 5.5K
13:01 60.25 60.25 60.17 60.17 15.3K
13:02 60.17 60.19 60.16 60.19 21.6K
13:03 60.18 60.18 60.16 60.16 12.7K
13:04 60.17 60.19 60.16 60.16 7.1K
13:05 60.17 60.18 60.16 60.16 38.9K
13:06 60.06 60.10 60.06 60.10 132.0K
13:07 60.10 60.10 60.07 60.07 12.5K
13:08 60.05 60.05 60.01 60.01 30.7K
13:09 59.91 59.91 59.83 59.83 254.9K
13:10 59.82 59.82 59.79 59.79 97.9K
13:11 59.84 59.85 59.81 59.84 22.2K
13:12 59.94 60.02 59.94 60.01 127.7K
13:13 59.98 59.98 59.92 59.92 15.0K
13:14 59.90 59.93 59.88 59.93 10.5K
13:15 59.91 60.03 59.91 60.03 25.9K
13:16 60.06 60.06 59.95 59.95 42.2K
13:17 59.94 59.97 59.92 59.92 9.2K
13:18 59.96 59.96 59.85 59.85 25.5K
13:19 59.78 59.91 59.78 59.91 101.7K
13:20 59.97 59.98 59.93 59.98 9.4K
13:21 59.96 60.08 59.96 60.08 34.3K
13:22 60.06 60.07 60.05 60.07 17.5K
13:23 60.04 60.06 60.04 60.06 10.9K
13:24 60.08 60.17 60.08 60.17 41.5K
13:25 60.15 60.16 60.10 60.10 35.4K
13:26 60.10 60.12 60.08 60.09 4.8K
13:27 60.09 60.17 60.09 60.17 11.2K
13:28 60.17 60.19 60.15 60.19 18.9K
13:29 60.19 60.19 60.16 60.16 7.9K
13:30 60.18 60.19 60.16 60.19 21.4K
13:31 60.24 60.26 60.24 60.24 14.4K
13:32 60.25 60.29 60.25 60.29 12.1K
13:33 60.32 60.32 60.29 60.30 3.8K
13:34 60.29 60.30 60.29 60.29 24.6K
13:35 60.30 60.31 60.29 60.30 24.1K
13:36 60.30 60.31 60.28 60.28 1.9K
13:37 60.28 60.28 60.28 60.28 3.4K
13:38 60.19 60.19 60.15 60.15 51.7K
13:39 60.15 60.15 60.14 60.15 17.0K
13:40 60.17 60.19 60.15 60.19 15.3K
13:41 60.15 60.20 60.15 60.20 1.3K
13:42 60.20 60.20 60.19 60.19 3.3K
13:43 60.20 60.24 60.16 60.16 19.1K
13:44 60.19 60.19 60.15 60.17 4.1K
13:45 60.16 60.17 60.15 60.17 15.0K
13:46 60.20 60.20 60.14 60.17 13.5K
13:47 60.13 60.25 60.13 60.25 10.0K
13:48 60.26 60.26 60.23 60.23 3.9K
13:49 60.21 60.25 60.19 60.20 7.7K
13:50 60.20 60.21 60.18 60.21 3.0K
13:51 60.21 60.24 60.21 60.24 7.4K
13:52 60.21 60.25 60.20 60.25 5.8K
13:53 60.25 60.25 60.20 60.20 3.3K
13:54 60.19 60.20 60.18 60.20 1.6K
13:55 60.19 60.19 60.18 60.18 0.8K
13:56 60.18 60.23 60.18 60.18 18.2K
13:57 60.19 60.19 60.15 60.15 13.0K
13:58 60.05 60.07 60.05 60.05 89.0K
13:59 60.02 60.02 59.99 60.02 33.3K
14:00 59.98 60.05 59.98 60.00 24.5K
14:01 60.06 60.07 60.01 60.03 6.0K
14:02 60.08 60.12 60.08 60.09 5.4K
14:03 60.12 60.13 60.09 60.13 3.9K
14:04 60.09 60.13 60.09 60.13 2.3K
14:05 60.10 60.10 60.03 60.03 50.3K
14:06 60.03 60.03 59.98 59.99 8.3K
14:07 60.00 60.09 60.00 60.07 13.4K
14:08 60.05 60.09 60.05 60.09 2.6K
14:09 60.10 60.14 60.10 60.11 6.3K
14:10 60.13 60.20 60.13 60.20 32.9K
14:11 60.23 60.24 60.22 60.23 45.1K
14:12 60.26 60.26 60.15 60.23 102.7K
14:13 60.23 60.23 60.20 60.23 37.7K
14:14 60.23 60.23 60.17 60.17 19.3K
14:15 60.20 60.20 60.14 60.15 13.3K
14:16 60.14 60.14 60.10 60.10 4.3K
14:17 60.13 60.13 60.13 60.13 20.0K
14:18 60.12 60.13 60.12 60.13 4.2K
14:19 60.11 60.13 60.11 60.13 12.2K
14:20 60.13 60.13 60.12 60.13 5.7K
14:21 60.12 60.13 60.12 60.13 1.1K
14:22 60.13 60.13 60.13 60.13 4.1K
14:23 60.13 60.13 60.12 60.13 2.1K
14:24 60.12 60.13 60.12 60.12 0.2K
14:25 60.13 60.13 60.13 60.13 1.6K
14:26 60.11 60.12 60.11 60.12 1.2K
14:27 60.11 60.12 60.11 60.11 1.5K
14:28 60.12 60.12 60.02 60.02 19.1K
14:29 60.02 60.02 60.00 60.00 25.0K
14:30 59.96 59.99 59.94 59.99 31.9K
14:31 60.00 60.05 60.00 60.05 7.3K
14:32 60.02 60.07 60.02 60.04 2.9K
14:33 60.06 60.10 60.06 60.10 0.3K
14:34 60.08 60.08 60.08 60.08 1.2K
14:35 60.10 60.13 60.10 60.13 5.3K
14:36 60.12 60.13 60.10 60.10 5.0K
14:37 60.06 60.06 60.04 60.04 8.0K
14:38 60.05 60.05 60.04 60.04 4.0K
14:39 60.04 60.06 60.04 60.06 11.0K
14:40 60.04 60.05 60.04 60.05 30.1K
14:41 60.04 60.05 60.04 60.05 8.0K
14:42 60.05 60.05 60.00 60.00 19.7K
14:43 60.01 60.01 60.00 60.00 5.5K
14:44 59.96 59.96 59.95 59.96 46.2K
14:45 59.96 59.96 59.96 59.96 1.0K
14:46 59.96 59.97 59.93 59.93 4.7K
14:47 59.93 59.93 59.85 59.88 14.6K
14:48 59.91 59.94 59.83 59.83 23.4K
14:49 59.88 59.94 59.88 59.92 2.8K
14:50 59.89 59.95 59.89 59.95 2.2K
14:51 59.94 59.98 59.94 59.97 3.6K
14:52 59.99 59.99 59.96 59.99 1.8K
14:53 59.98 60.00 59.96 59.96 6.3K
14:54 59.90 59.93 59.90 59.93 8.7K
14:55 59.93 59.93 59.92 59.92 1.4K
14:56 59.93 59.94 59.93 59.93 3.0K
14:57 59.91 59.93 59.86 59.93 31.9K
14:58 59.95 59.95 59.92 59.92 4.3K
14:59 59.89 59.92 59.89 59.91 3.8K
15:00 59.91 59.91 59.90 59.90 0.5K
15:01 59.89 59.90 59.85 59.85 5.1K
15:02 59.86 59.86 59.82 59.83 22.9K
15:03 59.81 59.82 59.81 59.81 50.3K
15:04 59.81 59.82 59.81 59.81 0.8K
15:05 59.82 59.82 59.80 59.81 7.3K
15:06 59.80 59.81 59.78 59.78 7.0K
15:07 59.78 59.81 59.78 59.80 6.2K
15:08 59.78 59.88 59.78 59.88 10.1K
15:09 59.89 59.89 59.89 59.89 16.7K
15:10 59.88 59.92 59.88 59.92 61.3K
15:11 59.87 59.90 59.87 59.89 2.0K
15:12 59.87 59.93 59.87 59.91 4.2K
15:13 59.91 59.95 59.89 59.95 10.2K
15:14 59.94 59.94 59.93 59.93 0.3K
15:15 59.90 59.90 59.88 59.90 2.7K
15:16 59.87 59.92 59.87 59.89 9.4K
15:17 59.88 59.88 59.87 59.88 4.0K
15:18 59.87 59.88 59.87 59.88 4.0K
15:19 59.87 59.87 59.86 59.87 5.1K
15:20 59.87 59.87 59.86 59.86 1.9K
15:21 59.87 59.88 59.86 59.88 1.6K
15:22 59.86 59.87 59.86 59.87 1.0K
15:23 59.88 59.88 59.88 59.88 4.7K
15:24 59.92 59.94 59.89 59.94 16.6K
15:25 59.95 59.95 59.95 59.95 75.1K
15:26 59.95 59.95 59.94 59.94 13.2K
15:27 59.95 59.95 59.90 59.90 13.1K
15:28 59.92 59.94 59.91 59.91 18.8K
15:29 59.95 59.95 59.92 59.92 3.9K
15:30 59.95 59.95 59.92 59.92 6.3K
15:31 59.91 59.92 59.91 59.92 6.5K
15:32 59.91 59.91 59.86 59.91 10.2K
15:33 59.90 59.92 59.90 59.90 21.3K
15:34 59.91 59.91 59.91 59.91 1.9K
15:35 59.91 59.91 59.90 59.91 2.4K
15:36 59.91 59.91 59.89 59.91 13.0K
15:37 59.89 59.94 59.89 59.94 5.5K
15:38 59.94 59.94 59.89 59.89 4.9K
15:39 59.93 59.93 59.89 59.89 5.1K
15:40 59.90 59.90 59.86 59.86 27.3K
15:41 59.91 59.91 59.90 59.90 0.0K
15:42 59.87 59.95 59.87 59.95 10.3K
15:43 59.93 59.95 59.92 59.92 32.7K
15:44 59.90 60.04 59.90 60.04 193.4K
15:45 60.04 60.16 60.04 60.16 45.3K
15:46 60.15 60.15 60.12 60.14 12.4K
15:47 60.15 60.15 60.13 60.14 4.8K
15:48 60.14 60.20 60.13 60.20 7.5K
15:49 60.11 60.11 60.09 60.09 20.6K
15:50 60.09 60.09 60.05 60.08 47.2K
15:51 60.14 60.14 60.09 60.09 4.3K
15:52 60.15 60.22 60.12 60.22 55.8K
15:53 60.23 60.28 60.23 60.24 9.6K
15:54 60.25 60.28 60.17 60.17 14.1K
15:55 60.19 60.28 60.19 60.28 108.7K
15:56 60.25 60.25 60.22 60.22 9.9K
15:57 60.22 60.24 60.21 60.21 6.0K
15:58 60.22 60.29 60.22 60.29 1.1K
15:59 60.26 60.30 60.26 60.30 1.6K
16:00 60.34 60.34 60.24 60.24 29.4K
16:01 60.26 60.31 60.21 60.21 22.2K
16:02 60.21 60.21 60.14 60.17 21.0K
16:03 60.13 60.17 60.13 60.15 2.2K
16:04 60.11 60.15 60.11 60.13 10.2K
16:05 60.14 60.15 60.06 60.06 11.0K
16:06 60.02 60.08 60.00 60.07 8.1K
16:07 60.06 60.11 60.06 60.08 23.8K
16:08 60.11 60.16 60.11 60.16 10.2K
16:09 60.18 60.18 60.11 60.12 8.0K
16:10 60.14 60.15 60.12 60.15 2.2K
16:11 60.13 60.15 60.13 60.14 11.5K
16:12 60.15 60.16 60.11 60.12 10.0K
16:13 60.11 60.14 60.11 60.14 5.0K
16:14 60.16 60.16 60.12 60.12 6.9K
16:15 60.12 60.14 60.12 60.14 3.0K
16:16 60.12 60.12 60.05 60.05 21.7K
16:17 60.04 60.04 60.02 60.02 20.8K
16:18 60.03 60.05 60.02 60.05 8.0K
16:19 60.06 60.12 60.06 60.08 32.8K
16:20 60.07 60.10 60.07 60.09 5.9K
16:21 60.09 60.11 60.09 60.11 2.0K
16:22 60.11 60.14 60.11 60.13 23.4K
16:23 60.15 60.15 60.13 60.13 0.6K
16:24 60.12 60.14 60.12 60.14 0.2K
16:25 60.12 60.15 60.12 60.15 4.7K
16:26 60.12 60.14 60.12 60.13 2.1K
16:27 60.14 60.22 60.14 60.17 23.2K
16:28 60.19 60.19 60.18 60.19 4.8K
16:29 60.18 60.20 60.18 60.20 3.5K
16:30 60.19 60.31 60.19 60.31 92.2K
16:31 60.31 60.34 60.31 60.34 16.8K
16:32 60.35 60.43 60.35 60.43 57.3K
16:33 60.40 60.42 60.40 60.40 95.6K
16:34 60.40 60.41 60.40 60.40 9.0K
16:35 60.40 60.44 60.40 60.44 6.6K
16:36 60.41 60.41 60.40 60.40 10.9K
16:37 60.41 60.42 60.40 60.42 3.2K
16:38 60.40 60.41 60.40 60.41 0.2K
16:39 60.41 60.44 60.40 60.44 22.3K
16:40 60.46 60.46 60.46 60.46 0.9K
16:41 60.44 60.46 60.44 60.46 5.6K
16:42 60.43 60.48 60.43 60.48 18.2K
16:43 60.48 60.48 60.46 60.46 3.1K
16:44 60.47 60.48 60.47 60.48 188.8K
16:45 60.51 60.65 60.44 60.65 325.3K
16:46 60.63 60.64 60.60 60.60 33.2K
16:47 60.60 60.61 60.54 60.54 41.7K
16:48 60.54 60.56 60.51 60.52 12.0K
16:49 60.50 60.51 60.50 60.51 2.1K
16:50 60.51 60.52 60.51 60.52 13.0K
16:51 60.61 60.61 60.59 60.59 11.2K
16:52 60.61 60.61 60.61 60.61 9.5K
16:53 60.59 60.61 60.59 60.60 13.4K
16:54 60.59 60.68 60.59 60.68 75.8K
16:55 60.67 60.68 60.65 60.66 3.9K
16:56 60.67 60.70 60.66 60.70 33.9K
16:57 60.69 60.69 60.65 60.68 19.4K
16:58 60.65 60.66 60.65 60.66 1.9K
16:59 60.65 60.68 60.65 60.65 74.6K
17:00 60.67 60.72 60.67 60.71 20.4K
17:01 60.73 60.80 60.73 60.78 18.8K
17:02 60.77 60.81 60.75 60.80 86.9K
17:03 60.79 60.79 60.73 60.73 33.7K
17:04 60.75 60.76 60.75 60.75 26.6K
17:05 60.75 60.75 60.69 60.69 25.7K
17:06 60.70 60.70 60.66 60.66 13.5K
17:07 60.66 60.69 60.66 60.66 34.0K
17:08 60.65 60.68 60.65 60.68 1.9K
17:09 60.68 60.70 60.68 60.69 2.7K
17:10 60.69 60.76 60.69 60.76 11.5K
17:11 60.74 60.78 60.74 60.78 32.3K
17:12 60.76 60.85 60.76 60.83 72.9K
17:13 60.86 61.04 60.86 61.04 265.6K
17:14 61.06 61.14 61.06 61.10 100.5K
17:15 61.07 61.07 61.04 61.06 21.5K
17:16 61.08 61.10 61.07 61.07 27.1K
17:17 61.00 61.02 61.00 61.01 29.1K
17:18 61.00 61.06 61.00 61.00 27.2K
17:19 61.01 61.01 61.00 61.00 46.8K
17:20 61.00 61.02 61.00 61.00 5.3K
17:21 61.00 61.02 61.00 61.01 31.6K
17:22 61.00 61.00 61.00 61.00 33.3K
17:23 61.01 61.05 61.01 61.05 4.0K
17:24 61.07 61.07 61.03 61.03 9.8K
17:25 61.03 61.06 61.03 61.05 32.8K
17:26 61.06 61.06 61.03 61.03 9.8K
17:27 61.04 61.04 61.02 61.02 10.3K
17:28 61.02 61.03 61.00 61.00 57.0K
17:29 61.00 61.01 61.00 61.00 21.9K
17:30 61.00 61.01 61.00 61.00 17.6K
17:31 61.00 61.01 61.00 61.00 14.0K
17:32 61.01 61.01 61.00 61.00 12.1K
17:33 61.01 61.01 61.00 61.00 28.0K
17:34 61.00 61.01 61.00 61.00 24.0K
17:35 61.01 61.01 61.00 61.00 8.0K
17:36 61.01 61.01 61.00 61.00 57.4K
17:37 61.00 61.01 61.00 61.01 3.5K
17:38 61.00 61.01 61.00 61.00 4.2K
17:39 61.00 61.00 60.91 60.92 99.2K
17:40 60.90 60.97 60.89 60.97 42.9K
17:41 60.96 60.96 60.95 60.96 4.9K
17:42 60.95 60.95 60.92 60.93 18.7K
17:43 60.93 60.94 60.93 60.94 2.3K
17:44 60.93 60.93 60.92 60.93 4.9K
17:45 60.93 60.93 60.88 60.88 14.3K
17:46 60.88 60.88 60.82 60.82 7.6K
17:47 60.77 60.80 60.75 60.80 12.4K
17:48 60.80 60.81 60.77 60.79 12.9K
17:49 60.79 60.82 60.77 60.82 43.3K
17:50 60.84 60.84 60.80 60.82 20.3K
17:51 60.77 60.77 60.77 60.77 10.0K
17:52 60.76 60.77 60.76 60.77 15.3K
17:53 60.76 60.77 60.76 60.77 8.8K
17:54 60.75 60.77 60.75 60.77 2.6K
17:55 60.76 60.81 60.76 60.81 5.0K
17:56 60.79 60.82 60.79 60.79 4.7K
17:57 60.81 60.82 60.80 60.82 13.8K
17:58 60.82 60.82 60.81 60.82 1.2K
17:59 60.82 60.82 60.81 60.81 4.2K
18:00 60.81 60.82 60.80 60.80 3.5K
18:01 60.82 60.82 60.79 60.79 1.7K
18:02 60.79 60.80 60.78 60.78 2.8K
18:03 60.78 60.78 60.75 60.78 3.4K
18:04 60.77 60.79 60.72 60.78 4.8K
18:05 60.80 60.80 60.75 60.75 3.1K
18:06 60.77 60.81 60.77 60.81 5.2K
18:07 60.80 60.81 60.77 60.80 10.4K
18:08 60.81 60.81 60.76 60.79 5.1K
18:09 60.79 60.79 60.77 60.77 1.5K
18:10 60.77 60.77 60.65 60.65 52.5K
18:11 60.66 60.66 60.65 60.65 2.2K
18:12 60.65 60.66 60.65 60.66 48.9K
18:13 60.62 60.62 60.59 60.59 13.0K
18:14 60.61 60.62 60.60 60.61 1.3K
18:15 60.61 60.61 60.53 60.53 13.0K
18:16 60.57 60.57 60.50 60.50 51.1K
18:17 60.56 60.56 60.52 60.54 3.3K
18:18 60.54 60.57 60.54 60.57 9.1K
18:19 60.57 60.57 60.56 60.56 0.5K
18:20 60.55 60.57 60.53 60.57 3.4K
18:21 60.58 60.59 60.58 60.59 1.2K
18:22 60.59 60.61 60.58 60.59 0.4K
18:23 60.59 60.60 60.58 60.60 5.0K
18:24 60.61 60.61 60.60 60.60 3.1K
18:25 60.60 60.60 60.59 60.59 4.2K
18:26 60.59 60.60 60.58 60.58 2.9K
18:27 60.57 60.58 60.51 60.56 5.3K
18:28 60.55 60.57 60.54 60.54 4.9K
18:29 60.54 60.54 60.53 60.53 1.2K
18:30 60.55 60.55 60.50 60.50 25.8K
18:31 60.50 60.50 60.49 60.49 29.2K
18:32 60.41 60.41 60.35 60.35 33.0K
18:33 60.37 60.37 60.35 60.35 16.5K
18:34 60.34 60.42 60.34 60.42 145.7K
18:35 60.43 60.43 60.35 60.36 8.8K
18:36 60.40 60.44 60.40 60.44 20.8K
18:37 60.40 60.41 60.36 60.39 7.2K
18:38 60.36 60.41 60.36 60.41 6.8K
18:39 60.41 60.41 60.41 60.41 32.0K
18:45 60.41 60.41 60.41 60.41 3.3K
18:46 60.41 60.41 60.41 60.41 3.7K
18:47 60.41 60.41 60.41 60.41 14.4K
18:49 60.41 60.41 60.41 60.41 11.9K
19:04 60.40 60.40 60.40 60.40 0.7K
19:05 60.41 60.41 60.35 60.35 26.9K
19:06 60.35 60.40 60.35 60.40 2.6K
19:07 60.40 60.40 60.38 60.38 1.2K
19:08 60.38 60.41 60.38 60.41 4.1K
19:09 60.44 60.51 60.44 60.51 16.5K
19:10 60.48 60.54 60.48 60.51 4.0K
19:11 60.51 60.51 60.44 60.44 13.8K
19:12 60.30 60.33 60.30 60.33 17.7K
19:13 60.35 60.38 60.31 60.31 20.1K
19:14 60.30 60.31 60.25 60.25 8.0K
19:15 60.26 60.26 60.20 60.20 19.2K
19:16 60.21 60.21 60.19 60.19 8.2K
19:17 60.18 60.18 60.12 60.12 18.9K
19:18 60.15 60.15 60.13 60.15 18.9K
19:19 60.17 60.19 60.17 60.19 10.1K
19:20 60.20 60.23 60.20 60.23 0.4K
19:21 60.25 60.25 60.25 60.25 0.2K
19:22 60.25 60.25 60.23 60.23 4.7K
19:23 60.23 60.33 60.23 60.31 26.1K
19:24 60.30 60.35 60.30 60.35 14.1K
19:25 60.35 60.37 60.35 60.35 6.0K
19:26 60.37 60.37 60.34 60.34 8.6K
19:27 60.36 60.36 60.36 60.36 0.6K
19:28 60.36 60.37 60.35 60.37 4.4K
19:29 60.35 60.37 60.35 60.37 7.2K
19:30 60.36 60.40 60.36 60.40 6.0K
19:31 60.40 60.47 60.40 60.47 14.2K
19:32 60.46 60.49 60.46 60.49 9.7K
19:33 60.50 60.55 60.50 60.55 24.5K
19:34 60.56 60.56 60.55 60.55 9.4K
19:35 60.55 60.55 60.54 60.55 1.8K
19:36 60.55 60.56 60.52 60.52 32.4K
19:37 60.50 60.50 60.47 60.47 7.0K
19:38 60.50 60.50 60.50 60.50 4.7K
19:39 60.50 60.51 60.48 60.48 0.1K
19:40 60.48 60.48 60.48 60.48 2.8K
19:41 60.46 60.49 60.46 60.49 0.2K
19:42 60.49 60.49 60.49 60.49 0.2K
19:43 60.50 60.50 60.46 60.46 0.1K
19:44 60.46 60.46 60.40 60.43 5.5K
19:45 60.44 60.45 60.41 60.41 8.5K
19:46 60.41 60.41 60.41 60.41 2.0K
19:47 60.41 60.41 60.40 60.40 0.4K
19:48 60.41 60.41 60.40 60.40 0.5K
19:49 60.40 60.40 60.40 60.40 0.0K
19:50 60.40 60.40 60.40 60.40 1.8K
19:51 60.40 60.41 60.39 60.39 4.4K
19:52 60.40 60.40 60.40 60.40 1.1K
19:53 60.40 60.40 60.40 60.40 0.5K
19:54 60.39 60.44 60.39 60.44 4.9K
19:55 60.44 60.44 60.42 60.42 1.1K
19:56 60.42 60.42 60.41 60.41 9.2K
19:57 60.37 60.40 60.37 60.40 5.3K
19:59 60.39 60.40 60.39 60.40 4.7K
20:00 60.38 60.38 60.36 60.37 4.3K
20:01 60.37 60.37 60.34 60.34 3.1K
20:02 60.32 60.32 60.32 60.32 4.7K
20:03 60.34 60.34 60.32 60.32 0.0K
20:04 60.33 60.34 60.32 60.34 1.3K
20:05 60.32 60.34 60.32 60.34 0.0K
20:06 60.34 60.34 60.34 60.34 0.1K
20:07 60.34 60.34 60.33 60.34 0.2K
20:08 60.34 60.34 60.24 60.24 24.5K
20:09 60.24 60.24 60.24 60.24 0.1K
20:10 60.24 60.24 60.24 60.24 1.6K
20:11 60.29 60.29 60.26 60.26 5.3K
20:12 60.27 60.27 60.27 60.27 0.0K
20:13 60.27 60.27 60.26 60.27 0.1K
20:14 60.28 60.28 60.28 60.28 0.1K
20:15 60.26 60.38 60.25 60.36 1.3K
20:16 60.35 60.43 60.35 60.43 13.7K
20:17 60.43 60.46 60.43 60.46 0.8K
20:18 60.51 60.51 60.44 60.44 19.6K
20:19 60.44 60.48 60.44 60.44 4.7K
20:20 60.46 60.46 60.43 60.43 20.4K
20:21 60.40 60.40 60.40 60.40 0.0K
20:22 60.40 60.42 60.40 60.42 5.8K
20:23 60.42 60.42 60.41 60.41 51.2K
20:24 60.42 60.44 60.41 60.43 43.0K
20:25 60.44 60.56 60.43 60.56 41.3K
20:26 60.56 60.66 60.56 60.61 58.1K
20:27 60.59 60.61 60.58 60.58 8.3K
20:28 60.54 60.54 60.53 60.53 1.7K
20:29 60.54 60.55 60.52 60.52 3.1K
20:30 60.51 60.54 60.51 60.52 2.8K
20:31 60.52 60.52 60.50 60.52 0.1K
20:32 60.49 60.51 60.49 60.51 4.2K
20:33 60.51 60.51 60.51 60.51 2.6K
20:34 60.51 60.51 60.51 60.51 1.9K
20:35 60.50 60.51 60.50 60.51 0.0K
20:36 60.59 60.60 60.59 60.60 14.4K
20:37 60.60 60.60 60.60 60.60 2.2K
20:38 60.59 60.59 60.59 60.59 0.1K
20:39 60.57 60.59 60.39 60.39 18.8K
20:40 60.38 60.38 60.36 60.36 5.8K
20:41 60.40 60.40 60.40 60.40 1.5K
20:42 60.46 60.47 60.43 60.43 4.1K
20:43 60.46 60.46 60.45 60.45 0.1K
20:44 60.46 60.46 60.45 60.45 0.1K
20:45 60.45 60.45 60.45 60.45 0.0K
20:46 60.45 60.46 60.45 60.45 0.4K
20:47 60.44 60.46 60.44 60.46 5.4K
20:48 60.46 60.46 60.46 60.46 0.4K
20:49 60.46 60.46 60.46 60.46 0.1K
20:50 60.46 60.47 60.46 60.47 0.0K
20:51 60.48 60.48 60.48 60.48 1.5K
20:52 60.53 60.53 60.50 60.50 0.7K
20:53 60.55 60.55 60.52 60.52 1.9K
20:54 60.59 60.59 60.54 60.57 45.7K
20:55 60.56 60.56 60.56 60.56 0.9K
20:56 60.54 60.54 60.51 60.51 0.6K
20:57 60.54 60.54 60.52 60.52 0.0K
20:58 60.51 60.54 60.51 60.54 0.8K
20:59 60.54 60.54 60.52 60.52 0.0K
21:00 60.54 60.54 60.54 60.54 3.6K
21:01 60.54 60.54 60.54 60.54 0.0K
21:02 60.54 60.54 60.54 60.54 1.4K
21:03 60.54 60.54 60.51 60.51 0.5K
21:04 60.51 60.53 60.51 60.51 0.3K
21:05 60.55 60.55 60.51 60.51 3.2K
21:06 60.50 60.50 60.48 60.48 20.8K
21:07 60.50 60.50 60.50 60.50 0.1K
21:08 60.50 60.50 60.48 60.48 5.0K
21:09 60.48 60.50 60.48 60.50 0.2K
21:10 60.50 60.50 60.50 60.50 0.0K
21:11 60.40 60.40 60.32 60.32 25.0K
21:12 60.35 60.36 60.33 60.33 0.6K
21:13 60.32 60.32 60.31 60.31 2.1K
21:14 60.32 60.35 60.31 60.35 4.1K
21:15 60.40 60.40 60.40 60.40 1.5K
21:16 60.39 60.39 60.35 60.35 0.5K
21:17 60.38 60.38 60.34 60.34 6.5K
21:18 60.38 60.42 60.38 60.42 4.2K
21:19 60.40 60.40 60.38 60.38 0.4K
21:20 60.42 60.42 60.42 60.42 0.5K
21:21 60.42 60.43 60.39 60.43 2.1K
21:22 60.43 60.46 60.43 60.46 3.4K
21:23 60.47 60.47 60.47 60.47 0.0K
21:24 60.54 60.54 60.53 60.54 9.6K
21:25 60.53 60.53 60.49 60.51 0.5K
21:26 60.54 60.54 60.54 60.54 7.8K
21:27 60.49 60.51 60.49 60.51 0.3K
21:28 60.52 60.54 60.52 60.52 3.0K
21:29 60.52 60.54 60.52 60.53 8.3K
21:30 60.54 60.54 60.52 60.54 0.1K
21:31 60.54 60.54 60.53 60.53 0.2K
21:32 60.53 60.53 60.53 60.53 0.2K
21:33 60.54 60.54 60.53 60.53 0.2K
21:34 60.53 60.54 60.53 60.54 1.4K
21:35 60.54 60.54 60.53 60.53 42.1K
21:36 60.53 60.53 60.53 60.53 0.2K
21:37 60.54 60.54 60.54 60.54 0.1K
21:38 60.54 60.54 60.54 60.54 0.0K
21:39 60.53 60.54 60.53 60.54 1.0K
21:40 60.54 60.54 60.54 60.54 0.0K
21:41 60.50 60.50 60.47 60.48 4.6K
21:42 60.49 60.49 60.48 60.48 0.5K
21:43 60.48 60.50 60.48 60.50 1.0K
21:44 60.48 60.48 60.48 60.48 0.1K
21:45 60.48 60.48 60.48 60.48 0.0K
21:47 60.50 60.50 60.50 60.50 1.5K
21:48 60.52 60.54 60.52 60.54 4.7K
21:49 60.54 60.54 60.54 60.54 0.1K
21:50 60.52 60.52 60.52 60.52 0.0K
21:51 60.54 60.54 60.54 60.54 1.0K
21:52 60.54 60.54 60.54 60.54 0.2K
21:53 60.51 60.51 60.50 60.50 1.8K
21:54 60.50 60.54 60.50 60.54 0.3K
21:55 60.54 60.55 60.54 60.54 3.0K
21:56 60.55 60.55 60.51 60.54 0.7K
21:57 60.54 60.54 60.53 60.53 4.2K
21:58 60.54 60.54 60.53 60.53 4.1K
21:59 60.53 60.54 60.53 60.53 1.0K
22:00 60.54 60.54 60.53 60.53 2.9K
22:01 60.53 60.53 60.52 60.52 1.2K
22:02 60.50 60.50 60.50 60.50 0.1K
22:03 60.50 60.50 60.47 60.47 3.4K
22:05 60.50 60.51 60.50 60.51 3.1K
22:06 60.50 60.50 60.47 60.50 0.7K
22:07 60.49 60.49 60.49 60.49 5.1K
22:08 60.47 60.47 60.47 60.47 2.1K
22:09 60.47 60.47 60.47 60.47 0.4K
22:10 60.46 60.48 60.46 60.48 0.3K
22:11 60.48 60.48 60.48 60.48 0.0K
22:12 60.46 60.46 60.46 60.46 5.3K
22:13 60.48 60.48 60.46 60.46 0.1K
22:14 60.50 60.50 60.45 60.46 5.4K
22:15 60.46 60.50 60.46 60.46 4.1K
22:16 60.49 60.49 60.49 60.49 0.1K
22:17 60.49 60.49 60.49 60.49 0.5K
22:18 60.46 60.48 60.45 60.45 2.5K
22:19 60.48 60.48 60.48 60.48 0.0K
22:20 60.49 60.49 60.46 60.46 9.5K
22:21 60.47 60.47 60.45 60.45 0.3K
22:22 60.42 60.43 60.42 60.43 8.1K
22:23 60.40 60.40 60.39 60.40 0.6K
22:24 60.39 60.39 60.39 60.39 0.1K
22:25 60.40 60.40 60.39 60.40 0.9K
22:26 60.40 60.40 60.39 60.39 0.6K
22:27 60.39 60.42 60.39 60.42 5.8K
22:28 60.44 60.44 60.42 60.42 0.0K
22:29 60.40 60.44 60.40 60.44 0.6K
22:30 60.44 60.44 60.41 60.41 0.2K
22:31 60.41 60.44 60.41 60.44 0.2K
22:32 60.41 60.41 60.41 60.41 3.0K
22:33 60.41 60.44 60.40 60.44 2.5K
22:34 60.41 60.44 60.41 60.41 0.1K
22:36 60.41 60.41 60.41 60.41 3.0K
22:37 60.41 60.41 60.40 60.40 3.4K
22:38 60.39 60.39 60.34 60.34 7.7K
22:39 60.30 60.30 60.28 60.28 6.7K
22:40 60.28 60.28 60.28 60.28 2.5K
22:41 60.30 60.30 60.27 60.27 3.6K
22:42 60.26 60.26 60.23 60.23 5.1K
22:43 60.23 60.23 60.23 60.23 17.0K
22:44 60.24 60.24 60.17 60.17 11.2K
22:45 60.18 60.18 60.17 60.18 6.0K
22:46 60.18 60.18 60.17 60.17 1.6K
22:47 60.17 60.18 60.17 60.18 2.2K
22:48 60.17 60.23 60.17 60.23 19.2K
22:49 60.31 60.32 60.31 60.31 4.0K
22:50 60.34 60.34 60.34 60.34 0.0K
22:51 60.35 60.35 60.31 60.31 1.6K
22:52 60.38 60.38 60.38 60.38 5.6K
22:53 60.37 60.37 60.37 60.37 0.2K
22:54 60.35 60.40 60.35 60.40 1.8K
22:55 60.40 60.40 60.36 60.36 0.8K
22:56 60.35 60.35 60.35 60.35 0.1K
22:57 60.37 60.40 60.37 60.40 0.3K
22:58 60.40 60.40 60.40 60.40 0.3K
22:59 60.38 60.38 60.36 60.37 0.9K
23:00 60.36 60.36 60.35 60.35 0.6K
23:01 60.34 60.34 60.34 60.34 0.4K
23:02 60.35 60.35 60.35 60.35 0.1K
23:04 60.35 60.35 60.35 60.35 1.1K
23:05 60.35 60.35 60.34 60.34 1.3K
23:06 60.35 60.35 60.34 60.35 0.5K
23:07 60.35 60.35 60.34 60.34 0.2K
23:08 60.35 60.35 60.35 60.35 0.0K
23:09 60.35 60.35 60.35 60.35 0.8K
23:10 60.36 60.36 60.36 60.36 0.4K
23:11 60.36 60.36 60.31 60.31 2.8K
23:12 60.31 60.31 60.25 60.27 10.5K
23:13 60.27 60.27 60.27 60.27 0.3K
23:14 60.27 60.27 60.27 60.27 0.5K
23:15 60.27 60.27 60.26 60.27 0.5K
23:16 60.26 60.27 60.26 60.27 0.5K
23:17 60.28 60.28 60.28 60.28 0.1K
23:18 60.34 60.34 60.33 60.33 0.3K
23:19 60.34 60.34 60.31 60.31 1.5K
23:20 60.34 60.34 60.34 60.34 0.0K
23:21 60.34 60.34 60.34 60.34 1.0K
23:22 60.33 60.33 60.33 60.33 0.0K
23:23 60.32 60.34 60.32 60.34 1.5K
23:24 60.36 60.36 60.36 60.36 0.1K
23:25 60.36 60.36 60.35 60.36 0.9K
23:27 60.37 60.37 60.34 60.34 0.4K
23:28 60.33 60.33 60.33 60.33 0.5K
23:29 60.34 60.34 60.31 60.31 3.3K
23:30 60.34 60.34 60.34 60.34 0.2K
23:31 60.30 60.30 60.30 60.30 7.3K
23:32 60.30 60.30 60.29 60.30 0.8K
23:33 60.30 60.30 60.30 60.30 1.9K
23:34 60.31 60.34 60.31 60.34 1.3K
23:36 60.32 60.32 60.32 60.32 0.1K
23:37 60.34 60.34 60.32 60.32 3.1K
23:38 60.34 60.36 60.31 60.36 2.9K
23:39 60.31 60.35 60.31 60.35 4.1K
23:40 60.36 60.36 60.36 60.36 0.0K
23:41 60.37 60.37 60.34 60.34 6.4K
23:42 60.36 60.36 60.34 60.36 0.3K
23:43 60.35 60.38 60.35 60.38 6.8K
23:44 60.38 60.38 60.38 60.38 0.1K
23:45 60.38 60.38 60.33 60.33 8.6K
23:46 60.40 60.40 60.40 60.40 0.9K
23:47 60.41 60.42 60.41 60.42 4.1K
23:48 60.45 60.45 60.42 60.42 0.3K
23:49 60.45 60.47 60.45 60.47 11.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available