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 61.23 61.23 61.23 61.23 0.5K
07:00 61.09 61.28 61.09 61.28 11.9K
07:01 61.30 61.30 61.30 61.30 6.1K
07:02 61.27 61.33 61.27 61.33 11.7K
07:03 61.32 61.32 61.31 61.31 1.7K
07:04 61.30 61.31 61.26 61.31 26.6K
07:05 61.26 61.26 61.26 61.26 1.2K
07:06 61.24 61.24 61.24 61.24 0.4K
07:07 61.31 61.31 61.27 61.27 1.2K
07:08 61.25 61.25 61.25 61.25 0.1K
07:09 61.29 61.33 61.29 61.33 59.2K
07:11 61.30 61.30 61.29 61.29 0.0K
07:12 61.27 61.31 61.27 61.29 0.7K
07:14 61.27 61.32 61.27 61.27 3.1K
07:15 61.32 61.32 61.32 61.32 0.1K
07:16 61.32 61.32 61.32 61.32 0.1K
07:17 61.33 61.33 61.33 61.33 5.1K
07:18 61.30 61.33 61.30 61.33 0.2K
07:19 61.33 61.33 61.29 61.33 4.4K
07:20 61.33 61.33 61.33 61.33 0.4K
07:21 61.33 61.33 61.32 61.32 3.4K
07:22 61.33 61.42 61.33 61.42 8.0K
07:23 61.42 61.48 61.42 61.48 36.0K
07:24 61.55 61.55 61.51 61.53 36.0K
07:25 61.53 61.53 61.51 61.53 4.5K
07:26 61.55 61.65 61.55 61.65 22.1K
07:27 61.64 61.65 61.63 61.65 2.2K
07:28 61.64 61.64 61.59 61.59 0.8K
07:29 61.59 61.59 61.54 61.54 11.0K
07:30 61.53 61.53 61.53 61.53 1.1K
07:31 61.51 61.54 61.51 61.54 0.7K
07:32 61.51 61.51 61.51 61.51 0.0K
07:33 61.54 61.54 61.54 61.54 1.6K
07:34 61.54 61.54 61.51 61.51 0.7K
07:35 61.47 61.51 61.47 61.51 4.9K
07:36 61.46 61.46 61.43 61.43 9.4K
07:37 61.42 61.42 61.37 61.37 24.4K
07:38 61.37 61.39 61.36 61.36 2.3K
07:39 61.39 61.39 61.36 61.38 0.4K
07:40 61.36 61.37 61.36 61.36 2.9K
07:41 61.37 61.38 61.37 61.38 1.6K
07:42 61.38 61.38 61.30 61.30 31.3K
07:43 61.27 61.28 61.27 61.28 0.7K
07:44 61.23 61.25 61.23 61.25 16.8K
07:45 61.26 61.28 61.26 61.28 0.5K
07:46 61.29 61.29 61.28 61.28 1.9K
07:47 61.30 61.30 61.28 61.30 4.2K
07:48 61.30 61.30 61.30 61.30 2.1K
07:49 61.29 61.31 61.29 61.31 0.3K
07:50 61.31 61.31 61.31 61.31 0.1K
07:51 61.31 61.31 61.31 61.31 0.2K
07:52 61.30 61.31 61.30 61.31 1.3K
07:53 61.31 61.32 61.31 61.32 0.3K
07:54 61.33 61.33 61.32 61.33 8.1K
07:55 61.33 61.33 61.33 61.33 0.0K
07:56 61.35 61.37 61.35 61.36 3.6K
07:57 61.36 61.36 61.36 61.36 0.4K
07:58 61.35 61.36 61.35 61.36 1.0K
07:59 61.33 61.33 61.33 61.33 0.3K
08:00 61.33 61.33 61.33 61.33 0.0K
08:01 61.33 61.33 61.33 61.33 2.7K
08:02 61.30 61.30 61.30 61.30 0.0K
08:03 61.26 61.29 61.26 61.29 2.8K
08:05 61.26 61.26 61.26 61.26 0.0K
08:06 61.26 61.29 61.26 61.29 0.1K
08:07 61.29 61.29 61.24 61.24 5.1K
08:08 61.24 61.25 61.24 61.25 3.3K
08:09 61.25 61.25 61.22 61.22 9.0K
08:10 61.23 61.24 61.23 61.24 0.0K
08:11 61.24 61.24 61.24 61.24 0.6K
08:12 61.24 61.24 61.21 61.21 19.5K
08:13 61.21 61.21 61.20 61.20 0.8K
08:14 61.19 61.20 61.19 61.19 0.2K
08:15 61.19 61.20 61.19 61.19 3.3K
08:16 61.21 61.24 61.21 61.24 2.6K
08:17 61.24 61.24 61.24 61.24 0.1K
08:18 61.24 61.24 61.24 61.24 0.0K
08:19 61.21 61.25 61.21 61.25 1.7K
08:20 61.21 61.25 61.21 61.25 0.0K
08:21 61.21 61.25 61.21 61.25 0.5K
08:22 61.25 61.25 61.25 61.25 0.0K
08:23 61.25 61.25 61.22 61.25 1.7K
08:24 61.25 61.25 61.25 61.25 0.0K
08:25 61.22 61.25 61.22 61.25 0.1K
08:26 61.22 61.22 61.22 61.22 0.3K
08:27 61.25 61.25 61.24 61.24 0.0K
08:28 61.25 61.25 61.25 61.25 0.0K
08:29 61.25 61.25 61.25 61.25 0.8K
08:30 61.25 61.25 61.24 61.24 0.2K
08:31 61.25 61.25 61.24 61.24 1.1K
08:32 61.23 61.23 61.20 61.23 5.2K
08:33 61.20 61.23 61.20 61.23 4.3K
08:34 61.20 61.21 61.20 61.20 1.1K
08:35 61.22 61.22 61.20 61.20 3.3K
08:36 61.22 61.22 61.22 61.22 0.0K
08:37 61.20 61.20 61.20 61.20 2.3K
08:38 61.18 61.18 61.18 61.18 0.1K
08:39 61.18 61.19 61.18 61.18 3.4K
08:40 61.20 61.20 61.18 61.18 0.6K
08:41 61.18 61.20 61.18 61.18 0.2K
08:42 61.20 61.20 61.20 61.20 0.0K
08:43 61.20 61.20 61.20 61.20 0.0K
08:44 61.20 61.20 61.18 61.18 0.9K
08:45 61.20 61.20 61.20 61.20 1.0K
08:46 61.20 61.20 61.18 61.18 1.0K
08:47 61.20 61.20 61.18 61.20 0.5K
08:48 61.18 61.20 61.18 61.20 0.6K
08:49 61.20 61.20 61.20 61.20 0.2K
08:50 61.20 61.20 61.20 61.20 0.1K
08:51 61.18 61.18 61.18 61.18 0.0K
08:52 61.20 61.20 61.20 61.20 0.0K
08:53 61.20 61.20 61.15 61.15 12.6K
08:54 61.15 61.15 61.15 61.15 0.0K
08:55 61.15 61.15 61.14 61.14 10.6K
08:56 61.15 61.15 61.13 61.13 24.8K
08:57 61.12 61.12 61.12 61.12 5.0K
08:58 61.12 61.12 61.12 61.12 8.7K
08:59 61.02 61.02 60.99 61.00 73.5K
09:00 61.13 61.13 61.12 61.13 21.6K
09:01 61.19 61.19 61.18 61.18 4.5K
09:02 61.18 61.18 61.18 61.18 3.9K
09:03 61.18 61.18 61.16 61.18 0.4K
09:04 61.18 61.18 61.18 61.18 0.1K
09:05 61.16 61.18 61.16 61.18 0.2K
09:06 61.15 61.17 61.10 61.10 6.9K
09:07 61.14 61.14 61.06 61.06 2.5K
09:08 61.08 61.09 61.08 61.09 0.0K
09:09 61.09 61.13 61.09 61.13 0.3K
09:10 61.08 61.13 61.08 61.09 4.4K
09:11 61.11 61.11 61.11 61.11 0.7K
09:12 61.13 61.13 61.08 61.08 3.1K
09:13 61.08 61.13 61.08 61.13 2.4K
09:14 61.07 61.07 61.04 61.04 15.1K
09:15 61.02 61.02 61.02 61.02 2.6K
09:16 61.03 61.09 61.03 61.09 6.1K
09:17 61.10 61.13 61.10 61.13 1.6K
09:18 61.14 61.14 61.13 61.13 0.8K
09:19 61.13 61.13 61.13 61.13 0.2K
09:20 61.11 61.11 61.08 61.08 0.9K
09:21 61.11 61.11 61.07 61.07 2.5K
09:22 61.10 61.10 61.10 61.10 9.9K
09:23 61.11 61.13 61.11 61.12 0.1K
09:24 61.12 61.12 61.12 61.12 1.0K
09:25 61.17 61.19 61.17 61.17 4.7K
09:26 61.17 61.17 61.17 61.17 2.1K
09:27 61.17 61.17 61.15 61.16 12.8K
09:29 61.18 61.19 61.18 61.19 1.6K
09:31 61.26 61.29 61.24 61.27 52.2K
09:32 61.26 61.29 61.26 61.29 0.4K
09:33 61.29 61.29 61.29 61.29 3.8K
09:34 61.29 61.29 61.29 61.29 2.6K
09:35 61.30 61.30 61.30 61.30 1.6K
09:36 61.30 61.30 61.27 61.27 0.2K
09:37 61.30 61.30 61.27 61.27 1.0K
09:38 61.25 61.25 61.25 61.25 2.6K
09:39 61.25 61.25 61.17 61.18 17.3K
09:40 61.16 61.16 61.16 61.16 0.8K
09:41 61.16 61.16 61.10 61.14 17.7K
09:42 61.16 61.16 61.14 61.16 2.1K
09:43 61.14 61.14 61.14 61.14 2.4K
09:44 61.16 61.16 61.14 61.14 0.0K
09:45 61.14 61.14 61.11 61.11 2.2K
09:46 61.03 61.03 61.03 61.03 17.7K
09:47 61.08 61.08 61.04 61.04 0.4K
09:48 61.12 61.12 61.11 61.11 5.0K
09:49 61.12 61.12 61.11 61.12 0.7K
09:50 61.19 61.19 61.13 61.18 14.4K
09:51 61.13 61.18 61.10 61.10 5.1K
09:52 61.14 61.16 61.14 61.15 0.3K
09:53 61.08 61.11 61.06 61.10 7.0K
09:54 61.04 61.07 61.04 61.07 0.6K
09:55 61.07 61.07 61.04 61.04 3.8K
09:56 61.03 61.03 61.01 61.01 20.4K
09:57 61.01 61.10 61.01 61.10 8.5K
09:58 61.07 61.10 61.07 61.10 10.7K
09:59 61.10 61.15 61.10 61.15 3.9K
10:00 61.06 61.06 61.05 61.05 20.2K
10:01 61.06 61.08 61.02 61.02 47.4K
10:02 61.03 61.06 61.03 61.04 68.7K
10:03 61.05 61.06 61.03 61.05 34.4K
10:04 61.05 61.05 61.03 61.04 19.3K
10:05 61.03 61.03 60.87 60.88 170.9K
10:06 60.86 60.92 60.86 60.92 20.2K
10:07 60.88 60.88 60.84 60.84 46.5K
10:08 60.85 60.88 60.84 60.87 5.3K
10:09 60.85 60.87 60.82 60.86 35.7K
10:10 60.90 60.92 60.90 60.92 26.9K
10:11 60.88 60.91 60.88 60.90 3.4K
10:12 60.90 60.90 60.83 60.84 3.1K
10:13 60.87 60.88 60.83 60.86 12.6K
10:14 60.89 60.89 60.88 60.88 20.7K
10:15 60.90 60.95 60.90 60.94 33.7K
10:16 60.95 60.97 60.94 60.97 5.2K
10:17 60.96 60.97 60.95 60.97 23.3K
10:18 60.95 60.99 60.95 60.96 1.2K
10:19 60.95 60.99 60.95 60.97 7.2K
10:20 60.98 60.99 60.98 60.98 11.9K
10:21 60.98 60.98 60.94 60.97 1.9K
10:22 60.99 61.09 60.98 61.07 21.9K
10:23 61.07 61.07 60.98 60.98 10.2K
10:24 60.94 60.97 60.89 60.89 3.8K
10:25 60.91 60.91 60.86 60.87 40.2K
10:26 60.90 60.93 60.86 60.86 24.2K
10:27 60.87 60.90 60.86 60.87 23.9K
10:28 60.85 60.90 60.85 60.90 18.3K
10:29 60.86 60.88 60.84 60.85 21.4K
10:30 60.86 60.90 60.85 60.89 19.9K
10:31 60.85 60.88 60.84 60.87 16.8K
10:32 60.84 60.87 60.84 60.84 13.9K
10:33 60.85 60.85 60.82 60.82 51.1K
10:34 60.82 60.83 60.81 60.81 35.1K
10:35 60.80 60.82 60.80 60.82 42.1K
10:36 60.85 60.89 60.85 60.89 19.6K
10:37 60.88 60.89 60.87 60.88 19.8K
10:38 60.93 60.93 60.85 60.85 90.4K
10:39 60.86 60.91 60.86 60.91 32.5K
10:40 60.87 60.90 60.87 60.90 47.0K
10:41 60.90 60.90 60.87 60.90 42.1K
10:42 60.90 60.92 60.89 60.89 26.0K
10:43 61.00 61.06 60.98 61.06 261.6K
10:44 61.13 61.28 61.11 61.28 174.7K
10:45 61.15 61.32 61.15 61.32 72.0K
10:46 61.25 61.30 61.22 61.28 73.8K
10:47 61.28 61.30 61.23 61.30 26.3K
10:48 61.30 61.39 61.30 61.31 48.2K
10:49 61.26 61.27 61.23 61.27 80.5K
10:50 61.20 61.29 61.20 61.29 29.5K
10:51 61.28 61.35 61.28 61.35 16.4K
10:52 61.35 61.35 61.31 61.34 18.9K
10:53 61.33 61.36 61.27 61.36 27.9K
10:54 61.37 61.43 61.32 61.42 289.8K
10:55 61.43 61.45 61.42 61.42 24.5K
10:56 61.46 61.46 61.42 61.43 43.2K
10:57 61.41 61.41 61.39 61.40 10.7K
10:58 61.40 61.43 61.40 61.42 26.7K
10:59 61.40 61.44 61.39 61.43 31.4K
11:00 61.44 61.48 61.43 61.48 37.9K
11:01 61.49 61.51 61.49 61.50 57.1K
11:02 61.50 61.54 61.50 61.54 97.8K
11:03 61.54 61.54 61.51 61.51 21.3K
11:04 61.51 61.53 61.50 61.52 17.0K
11:05 61.51 61.52 61.51 61.51 20.6K
11:06 61.53 61.59 61.52 61.59 50.1K
11:07 61.59 61.59 61.52 61.56 41.9K
11:08 61.53 61.53 61.42 61.42 88.1K
11:09 61.42 61.49 61.42 61.49 18.1K
11:10 61.50 61.52 61.43 61.43 31.0K
11:11 61.47 61.50 61.45 61.50 14.0K
11:12 61.47 61.50 61.47 61.50 15.2K
11:13 61.50 61.50 61.45 61.46 24.0K
11:14 61.45 61.49 61.45 61.49 25.6K
11:15 61.50 61.51 61.46 61.46 78.9K
11:16 61.43 61.45 61.36 61.39 83.1K
11:17 61.39 61.42 61.38 61.42 30.0K
11:18 61.45 61.45 61.41 61.42 28.5K
11:19 61.44 61.44 61.42 61.43 10.6K
11:20 61.43 61.43 61.41 61.43 4.4K
11:21 61.46 61.50 61.45 61.46 26.4K
11:22 61.51 61.53 61.51 61.52 41.4K
11:23 61.53 61.53 61.50 61.50 18.6K
11:24 61.50 61.51 61.45 61.45 14.8K
11:25 61.43 61.46 61.42 61.46 14.2K
11:26 61.41 61.42 61.38 61.40 66.2K
11:27 61.40 61.41 61.37 61.41 7.7K
11:28 61.39 61.45 61.39 61.41 18.1K
11:29 61.42 61.44 61.42 61.44 7.8K
11:30 61.45 61.49 61.45 61.49 16.0K
11:31 61.50 61.50 61.46 61.49 22.5K
11:32 61.49 61.49 61.44 61.45 22.3K
11:33 61.48 61.49 61.45 61.49 35.8K
11:34 61.46 61.47 61.42 61.47 41.3K
11:35 61.45 61.46 61.43 61.44 10.5K
11:36 61.44 61.48 61.44 61.46 24.7K
11:37 61.48 61.50 61.46 61.49 25.8K
11:38 61.51 61.51 61.38 61.39 42.9K
11:39 61.49 61.49 61.37 61.37 25.8K
11:40 61.40 61.42 61.30 61.30 19.9K
11:41 61.33 61.33 61.30 61.32 37.4K
11:42 61.32 61.32 61.28 61.28 25.7K
11:43 61.28 61.28 61.27 61.27 7.8K
11:44 61.27 61.27 61.26 61.27 21.1K
11:45 61.28 61.30 61.26 61.26 37.5K
11:46 61.26 61.27 61.25 61.27 8.7K
11:47 61.27 61.31 61.27 61.30 25.1K
11:48 61.26 61.29 61.26 61.29 13.3K
11:49 61.29 61.33 61.29 61.33 22.3K
11:50 61.28 61.29 61.28 61.29 13.3K
11:51 61.29 61.30 61.27 61.29 16.2K
11:52 61.32 61.32 61.29 61.29 23.4K
11:53 61.29 61.32 61.27 61.30 22.1K
11:54 61.30 61.30 61.27 61.27 12.6K
11:55 61.27 61.27 61.20 61.20 53.1K
11:56 61.22 61.22 61.19 61.20 2.5K
11:57 61.20 61.25 61.20 61.21 50.5K
11:58 61.20 61.23 61.20 61.21 13.8K
11:59 61.21 61.23 61.20 61.23 13.1K
12:00 61.23 61.29 61.23 61.28 19.4K
12:01 61.24 61.26 61.24 61.24 12.0K
12:02 61.26 61.28 61.26 61.26 12.3K
12:03 61.29 61.29 61.23 61.23 10.8K
12:04 61.21 61.24 61.20 61.24 13.0K
12:05 61.25 61.27 61.24 61.24 3.1K
12:06 61.21 61.25 61.21 61.23 8.6K
12:07 61.18 61.21 61.17 61.17 6.2K
12:08 61.20 61.20 61.15 61.17 9.3K
12:09 61.17 61.19 61.17 61.19 22.4K
12:10 61.18 61.20 61.18 61.20 9.6K
12:11 61.20 61.20 61.20 61.20 0.8K
12:12 61.20 61.20 61.18 61.19 7.6K
12:13 61.17 61.27 61.17 61.27 12.0K
12:14 61.27 61.28 61.25 61.28 38.1K
12:15 61.29 61.32 61.29 61.31 9.3K
12:16 61.31 61.31 61.30 61.31 40.4K
12:17 61.30 61.31 61.30 61.30 13.5K
12:18 61.30 61.31 61.30 61.31 15.3K
12:19 61.30 61.31 61.30 61.30 14.9K
12:20 61.31 61.31 61.30 61.30 18.8K
12:21 61.30 61.30 61.23 61.24 40.6K
12:22 61.25 61.25 61.22 61.22 12.9K
12:23 61.22 61.24 61.17 61.17 9.8K
12:24 61.19 61.19 61.14 61.18 36.4K
12:25 61.16 61.24 61.16 61.24 19.9K
12:26 61.26 61.30 61.26 61.30 17.2K
12:27 61.26 61.30 61.26 61.30 15.7K
12:28 61.24 61.29 61.24 61.28 25.3K
12:29 61.24 61.24 61.18 61.18 17.4K
12:30 61.23 61.27 61.22 61.27 50.9K
12:31 61.23 61.33 61.23 61.33 15.9K
12:32 61.33 61.33 61.30 61.32 15.7K
12:33 61.30 61.38 61.27 61.30 29.7K
12:34 61.35 61.35 61.30 61.33 5.9K
12:35 61.34 61.34 61.30 61.33 8.8K
12:36 61.39 61.49 61.39 61.45 63.8K
12:37 61.40 61.40 61.31 61.31 30.4K
12:38 61.36 61.36 61.30 61.30 11.0K
12:39 61.30 61.33 61.30 61.30 3.0K
12:40 61.33 61.34 61.33 61.33 21.5K
12:41 61.28 61.28 61.26 61.28 15.7K
12:42 61.31 61.31 61.25 61.29 20.7K
12:43 61.24 61.25 61.23 61.23 22.6K
12:44 61.22 61.22 61.18 61.22 36.1K
12:45 61.18 61.23 61.18 61.22 24.3K
12:46 61.18 61.20 61.15 61.15 32.7K
12:47 61.15 61.16 61.15 61.16 18.3K
12:48 61.16 61.18 61.15 61.16 4.6K
12:49 61.16 61.18 61.15 61.15 6.1K
12:50 61.15 61.16 61.12 61.13 12.8K
12:51 61.08 61.08 61.05 61.06 47.1K
12:52 61.08 61.13 61.08 61.13 25.2K
12:53 61.14 61.22 61.14 61.22 8.8K
12:54 61.19 61.19 61.14 61.14 9.8K
12:55 61.10 61.12 61.10 61.10 2.4K
12:56 61.08 61.12 61.08 61.08 3.1K
12:57 61.08 61.08 61.06 61.06 2.2K
12:58 61.06 61.07 61.06 61.06 4.1K
12:59 61.05 61.12 61.05 61.09 15.0K
13:00 61.12 61.13 61.10 61.10 5.2K
13:01 61.14 61.15 61.11 61.11 30.1K
13:02 61.14 61.15 61.09 61.15 46.4K
13:03 61.15 61.15 61.14 61.14 9.5K
13:04 61.14 61.14 61.13 61.13 3.3K
13:05 61.14 61.14 61.10 61.10 18.5K
13:06 61.07 61.07 61.05 61.05 5.8K
13:07 60.96 60.97 60.93 60.97 72.2K
13:08 60.97 61.00 60.97 61.00 2.9K
13:09 60.98 61.00 60.98 61.00 31.7K
13:10 61.00 61.00 60.98 60.98 27.1K
13:11 60.97 60.99 60.94 60.96 4.2K
13:12 60.96 60.98 60.96 60.97 4.0K
13:13 60.97 61.00 60.97 61.00 9.1K
13:14 60.98 60.99 60.97 60.97 2.4K
13:15 60.97 61.00 60.97 61.00 6.8K
13:16 60.98 60.99 60.96 60.96 3.7K
13:17 60.96 60.96 60.94 60.94 7.6K
13:18 60.95 60.95 60.94 60.95 9.7K
13:19 60.95 60.95 60.89 60.93 42.0K
13:20 60.95 60.95 60.91 60.91 28.3K
13:21 60.91 60.95 60.91 60.95 23.9K
13:22 60.94 60.94 60.91 60.91 25.4K
13:23 60.90 60.94 60.90 60.90 12.9K
13:24 60.87 60.87 60.84 60.84 25.1K
13:25 60.88 60.88 60.84 60.84 2.6K
13:26 60.84 60.87 60.84 60.85 16.4K
13:27 60.88 60.88 60.84 60.84 31.6K
13:28 60.88 60.88 60.84 60.88 8.8K
13:29 60.87 60.88 60.87 60.88 14.8K
13:30 60.88 60.88 60.86 60.86 26.4K
13:31 60.86 60.88 60.86 60.88 15.1K
13:32 60.86 60.88 60.86 60.86 16.9K
13:33 60.86 60.88 60.86 60.87 3.0K
13:34 60.85 60.85 60.83 60.83 20.3K
13:35 60.83 60.83 60.76 60.78 58.8K
13:36 60.75 60.81 60.75 60.80 19.6K
13:37 60.80 60.83 60.78 60.81 9.1K
13:38 60.82 60.82 60.80 60.82 20.3K
13:39 60.81 60.82 60.80 60.81 23.6K
13:40 60.82 60.82 60.77 60.77 34.4K
13:41 60.77 60.79 60.77 60.78 3.1K
13:42 60.80 60.82 60.78 60.80 6.6K
13:43 60.81 60.82 60.81 60.82 19.4K
13:44 60.81 60.82 60.80 60.81 13.1K
13:45 60.81 60.82 60.81 60.82 16.2K
13:46 60.81 60.82 60.80 60.80 12.4K
13:47 60.82 60.82 60.81 60.82 14.9K
13:48 60.81 60.82 60.81 60.81 8.2K
13:49 60.81 60.82 60.81 60.82 3.9K
13:50 60.82 60.82 60.81 60.81 3.4K
13:51 60.81 60.82 60.81 60.82 2.5K
13:52 60.81 60.84 60.81 60.84 16.6K
13:53 60.84 60.91 60.83 60.88 53.0K
13:54 60.86 60.86 60.83 60.83 2.4K
13:55 60.86 60.87 60.80 60.82 50.7K
13:56 60.80 60.83 60.80 60.82 19.3K
13:57 60.84 60.85 60.82 60.82 10.4K
13:58 60.82 60.84 60.82 60.84 3.9K
13:59 60.84 60.84 60.81 60.82 5.2K
14:00 60.82 60.84 60.81 60.82 13.3K
14:01 60.82 60.84 60.81 60.81 18.4K
14:02 60.81 60.81 60.81 60.81 5.4K
14:03 60.81 60.83 60.81 60.81 2.2K
14:04 60.84 60.84 60.81 60.82 3.5K
14:05 60.81 60.81 60.81 60.81 4.5K
14:06 60.80 60.80 60.72 60.72 86.5K
14:07 60.72 60.75 60.71 60.71 22.6K
14:08 60.74 60.75 60.72 60.75 8.5K
14:09 60.74 60.75 60.72 60.72 13.8K
14:10 60.68 60.72 60.65 60.65 152.5K
14:11 60.60 60.61 60.59 60.60 96.7K
14:12 60.63 60.63 60.59 60.60 51.4K
14:13 60.61 60.63 60.60 60.60 41.7K
14:14 60.57 60.58 60.53 60.53 48.0K
14:15 60.53 60.55 60.47 60.47 64.2K
14:16 60.53 60.57 60.50 60.55 231.0K
14:17 60.52 60.52 60.47 60.48 25.1K
14:18 60.50 60.50 60.47 60.49 2.7K
14:19 60.47 60.50 60.47 60.48 3.9K
14:20 60.46 60.47 60.43 60.43 11.1K
14:21 60.44 60.65 60.44 60.60 40.8K
14:22 60.60 60.65 60.52 60.52 57.5K
14:23 60.61 60.67 60.61 60.67 48.6K
14:24 60.64 60.68 60.64 60.66 14.0K
14:25 60.66 60.70 60.62 60.62 5.2K
14:26 60.61 60.61 60.57 60.57 21.5K
14:27 60.56 60.59 60.55 60.55 2.8K
14:28 60.55 60.56 60.54 60.56 5.5K
14:29 60.55 60.59 60.54 60.54 25.5K
14:30 60.54 60.54 60.52 60.54 32.5K
14:31 60.53 60.54 60.53 60.53 16.2K
14:32 60.57 60.57 60.54 60.54 3.5K
14:33 60.56 60.56 60.50 60.50 69.0K
14:34 60.43 60.43 60.42 60.42 109.9K
14:35 60.43 60.43 60.42 60.43 11.2K
14:36 60.41 60.41 60.40 60.40 19.5K
14:37 60.35 60.35 60.33 60.33 76.6K
14:38 60.32 60.35 60.31 60.31 4.4K
14:39 60.31 60.37 60.27 60.36 76.8K
14:40 60.37 60.37 60.32 60.32 24.9K
14:41 60.32 60.43 60.32 60.38 68.4K
14:42 60.34 60.34 60.25 60.26 92.9K
14:43 60.21 60.21 59.95 59.95 724.7K
14:44 59.95 59.95 59.90 59.90 337.6K
14:45 59.93 59.96 59.93 59.96 103.2K
14:46 59.92 60.00 59.92 60.00 317.7K
14:47 60.00 60.00 59.94 59.95 351.7K
14:48 59.86 59.91 59.85 59.91 171.5K
14:49 59.86 59.86 59.69 59.71 514.8K
14:50 59.86 59.86 59.74 59.81 195.2K
14:51 59.82 59.82 59.77 59.82 124.9K
14:52 59.82 59.83 59.70 59.70 199.6K
14:53 59.67 59.68 59.64 59.68 108.3K
14:54 59.68 59.75 59.65 59.73 36.5K
14:55 59.73 59.74 59.70 59.70 223.3K
14:56 59.69 59.70 59.66 59.70 36.4K
14:57 59.71 59.73 59.71 59.73 40.1K
14:58 59.68 59.68 59.60 59.60 159.9K
14:59 59.66 59.68 59.60 59.60 140.7K
15:00 59.52 59.54 59.50 59.52 149.0K
15:01 59.50 59.61 59.50 59.57 38.8K
15:02 59.61 59.61 59.54 59.59 117.1K
15:03 59.63 59.68 59.63 59.68 164.6K
15:04 59.69 59.76 59.66 59.76 97.5K
15:05 59.77 59.84 59.76 59.84 160.2K
15:06 59.85 59.85 59.83 59.83 56.4K
15:07 59.85 59.91 59.85 59.91 120.6K
15:08 59.88 59.97 59.88 59.97 318.1K
15:09 59.86 59.89 59.83 59.87 97.1K
15:10 59.87 59.87 59.83 59.85 17.6K
15:11 59.82 59.85 59.82 59.82 20.7K
15:12 59.84 59.86 59.84 59.84 6.6K
15:13 59.86 59.86 59.82 59.83 7.1K
15:14 59.80 59.82 59.80 59.81 35.5K
15:15 59.81 59.83 59.80 59.80 48.6K
15:16 59.80 59.80 59.76 59.77 30.1K
15:17 59.77 59.79 59.69 59.73 223.2K
15:18 59.70 59.71 59.68 59.68 18.7K
15:19 59.68 59.73 59.68 59.72 52.4K
15:20 59.70 59.71 59.64 59.66 86.2K
15:21 59.69 59.69 59.69 59.69 50.5K
15:22 59.70 59.70 59.68 59.68 35.2K
15:23 59.69 59.69 59.67 59.67 67.1K
15:24 59.66 59.67 59.66 59.67 30.2K
15:25 59.67 59.69 59.66 59.67 62.4K
15:26 59.68 59.70 59.60 59.60 167.4K
15:27 59.62 59.64 59.62 59.64 7.5K
15:28 59.65 59.70 59.65 59.70 13.4K
15:29 59.69 59.69 59.68 59.68 60.4K
15:30 59.69 59.69 59.59 59.59 95.7K
15:31 59.63 59.63 59.59 59.60 5.0K
15:32 59.59 59.61 59.54 59.54 94.8K
15:33 59.54 59.57 59.54 59.55 18.3K
15:34 59.53 59.56 59.51 59.54 234.4K
15:35 59.55 59.59 59.55 59.59 22.3K
15:36 59.59 59.59 59.46 59.46 242.3K
15:37 59.49 59.49 59.49 59.49 171.4K
15:38 59.50 59.56 59.50 59.56 11.3K
15:39 59.52 59.53 59.49 59.49 83.8K
15:40 59.48 59.48 59.47 59.47 31.7K
15:41 59.48 59.55 59.48 59.55 48.5K
15:42 59.53 59.56 59.53 59.56 33.8K
15:43 59.58 59.65 59.57 59.65 54.5K
15:44 59.63 59.66 59.63 59.66 103.5K
15:45 59.66 59.69 59.66 59.69 48.9K
15:46 59.67 59.68 59.61 59.64 60.7K
15:47 59.63 59.69 59.63 59.69 37.1K
15:48 59.64 59.70 59.64 59.70 107.0K
15:49 59.69 59.70 59.69 59.70 51.2K
15:50 59.70 59.70 59.69 59.69 8.7K
15:51 59.72 59.74 59.70 59.74 82.0K
15:52 59.73 59.73 59.71 59.71 37.4K
15:53 59.75 59.75 59.71 59.71 45.8K
15:54 59.72 59.72 59.71 59.71 29.0K
15:55 59.66 59.66 59.65 59.65 101.9K
15:56 59.62 59.65 59.62 59.64 96.9K
15:57 59.64 59.68 59.64 59.68 51.2K
15:58 59.69 59.69 59.67 59.69 17.0K
15:59 59.66 59.67 59.65 59.65 11.0K
16:00 59.62 59.64 59.62 59.63 22.0K
16:01 59.64 59.64 59.61 59.61 18.0K
16:02 59.62 59.62 59.62 59.62 6.2K
16:03 59.64 59.64 59.61 59.61 74.5K
16:04 59.57 59.62 59.55 59.62 263.4K
16:05 59.64 59.64 59.54 59.54 106.8K
16:06 59.53 59.53 59.46 59.46 203.5K
16:07 59.45 59.52 59.45 59.52 96.2K
16:08 59.59 59.66 59.59 59.66 210.8K
16:09 59.67 59.68 59.65 59.66 37.6K
16:10 59.66 59.68 59.66 59.68 29.2K
16:11 59.72 59.84 59.72 59.81 212.6K
16:12 59.82 59.85 59.82 59.83 174.5K
16:13 59.82 59.87 59.80 59.87 75.7K
16:14 59.89 59.91 59.86 59.88 86.2K
16:15 59.82 59.82 59.79 59.80 72.9K
16:16 59.81 59.82 59.80 59.82 5.8K
16:17 59.82 59.82 59.78 59.78 32.8K
16:18 59.79 59.79 59.72 59.75 43.2K
16:19 59.73 59.78 59.73 59.78 6.2K
16:20 59.78 59.79 59.78 59.79 20.5K
16:21 59.80 59.85 59.80 59.85 19.0K
16:22 59.84 59.86 59.84 59.85 102.3K
16:23 59.86 59.86 59.83 59.83 85.6K
16:24 59.83 59.86 59.83 59.84 4.9K
16:25 59.84 59.84 59.80 59.80 175.3K
16:26 59.84 59.84 59.80 59.80 94.7K
16:27 59.79 59.79 59.77 59.77 15.6K
16:28 59.80 59.80 59.77 59.78 26.7K
16:29 59.79 59.80 59.78 59.78 12.4K
16:30 59.79 59.79 59.77 59.77 10.3K
16:31 59.77 59.77 59.70 59.74 65.0K
16:32 59.73 59.74 59.64 59.64 254.1K
16:33 59.66 59.67 59.64 59.64 33.5K
16:34 59.64 59.67 59.64 59.64 8.9K
16:35 59.64 59.64 59.64 59.64 9.4K
16:36 59.64 59.64 59.63 59.63 120.5K
16:37 59.63 59.63 59.53 59.53 116.3K
16:38 59.54 59.54 59.53 59.54 51.0K
16:39 59.54 59.55 59.51 59.51 77.5K
16:40 59.51 59.52 59.46 59.46 105.3K
16:41 59.46 59.49 59.45 59.45 72.2K
16:42 59.47 59.47 59.47 59.47 69.0K
16:43 59.46 59.50 59.46 59.50 184.0K
16:44 59.54 59.55 59.54 59.55 117.1K
16:45 59.56 59.57 59.55 59.55 24.3K
16:46 59.55 59.55 59.50 59.51 66.4K
16:47 59.51 59.51 59.48 59.48 73.1K
16:48 59.46 59.49 59.46 59.47 74.5K
16:49 59.40 59.43 59.40 59.43 146.6K
16:50 59.43 59.46 59.43 59.45 48.9K
16:51 59.45 59.45 59.44 59.45 60.9K
16:52 59.43 59.45 59.43 59.43 12.3K
16:53 59.41 59.43 59.41 59.42 26.1K
16:54 59.41 59.41 59.40 59.40 64.7K
16:55 59.26 59.32 59.26 59.32 431.2K
16:56 59.32 59.32 59.32 59.32 46.3K
16:57 59.32 59.33 59.32 59.33 37.2K
16:58 59.34 59.35 59.33 59.35 100.3K
16:59 59.34 59.35 59.34 59.35 15.8K
17:00 59.39 59.40 59.37 59.40 58.5K
17:01 59.39 59.39 59.37 59.37 86.7K
17:02 59.39 59.42 59.38 59.41 17.6K
17:03 59.41 59.43 59.41 59.42 42.7K
17:04 59.40 59.44 59.40 59.43 23.2K
17:05 59.45 59.45 59.42 59.42 30.9K
17:06 59.43 59.45 59.42 59.44 51.8K
17:07 59.43 59.43 59.42 59.42 10.9K
17:08 59.42 59.45 59.42 59.42 18.8K
17:09 59.45 59.45 59.45 59.45 127.0K
17:10 59.45 59.49 59.45 59.49 135.4K
17:11 59.49 59.53 59.48 59.52 368.7K
17:12 59.52 59.53 59.52 59.52 90.3K
17:13 59.45 59.50 59.45 59.50 241.6K
17:14 59.47 59.47 59.44 59.45 72.2K
17:15 59.47 59.48 59.47 59.48 39.6K
17:16 59.48 59.48 59.42 59.42 53.7K
17:17 59.41 59.42 59.40 59.41 28.4K
17:18 59.41 59.41 59.38 59.38 182.4K
17:19 59.40 59.40 59.37 59.38 38.0K
17:20 59.38 59.41 59.38 59.39 69.7K
17:21 59.39 59.41 59.38 59.38 16.9K
17:22 59.39 59.39 59.37 59.37 66.4K
17:23 59.36 59.37 59.32 59.32 49.5K
17:24 59.31 59.38 59.31 59.38 54.1K
17:25 59.40 59.41 59.39 59.41 44.6K
17:26 59.40 59.47 59.40 59.46 81.5K
17:27 59.45 59.46 59.45 59.46 8.0K
17:28 59.45 59.46 59.40 59.40 82.3K
17:29 59.40 59.44 59.40 59.44 10.5K
17:30 59.43 59.44 59.43 59.43 20.9K
17:31 59.43 59.43 59.41 59.41 13.5K
17:32 59.41 59.46 59.41 59.43 43.2K
17:33 59.44 59.46 59.43 59.43 8.2K
17:34 59.43 59.46 59.43 59.46 16.4K
17:35 59.47 59.47 59.45 59.45 11.0K
17:36 59.46 59.47 59.46 59.47 266.2K
17:37 59.49 59.54 59.49 59.54 169.6K
17:38 59.54 59.58 59.54 59.54 101.8K
17:39 59.50 59.52 59.50 59.52 42.4K
17:40 59.51 59.51 59.51 59.51 11.8K
17:41 59.52 59.53 59.49 59.49 126.7K
17:42 59.50 59.50 59.46 59.49 42.5K
17:43 59.48 59.49 59.48 59.48 32.7K
17:44 59.49 59.49 59.46 59.46 67.9K
17:45 59.48 59.48 59.47 59.48 9.2K
17:46 59.49 59.55 59.49 59.52 41.8K
17:47 59.49 59.51 59.49 59.49 44.9K
17:48 59.49 59.51 59.48 59.51 5.6K
17:49 59.50 59.51 59.50 59.50 3.6K
17:50 59.50 59.54 59.50 59.51 7.9K
17:51 59.55 59.55 59.53 59.53 27.6K
17:52 59.51 59.54 59.51 59.53 36.0K
17:53 59.55 59.56 59.55 59.55 26.8K
17:54 59.55 59.55 59.54 59.54 14.0K
17:55 59.54 59.55 59.54 59.55 12.5K
17:56 59.54 59.54 59.54 59.54 9.8K
17:57 59.54 59.56 59.54 59.54 25.0K
17:58 59.54 59.55 59.54 59.54 10.2K
17:59 59.54 59.55 59.54 59.54 8.3K
18:00 59.54 59.54 59.54 59.54 6.5K
18:01 59.55 59.56 59.54 59.56 25.9K
18:02 59.55 59.56 59.50 59.50 69.0K
18:03 59.50 59.51 59.50 59.50 26.3K
18:04 59.50 59.50 59.47 59.48 12.1K
18:05 59.48 59.50 59.47 59.50 20.0K
18:06 59.50 59.50 59.47 59.47 6.9K
18:07 59.49 59.49 59.48 59.49 6.5K
18:08 59.51 59.52 59.51 59.52 14.3K
18:09 59.54 59.55 59.52 59.54 35.8K
18:10 59.54 59.54 59.54 59.54 42.9K
18:11 59.54 59.57 59.54 59.57 51.6K
18:12 59.55 59.55 59.50 59.50 54.0K
18:13 59.51 59.55 59.50 59.55 8.1K
18:14 59.53 59.53 59.51 59.53 3.5K
18:15 59.51 59.53 59.51 59.51 5.6K
18:16 59.51 59.52 59.51 59.52 2.9K
18:17 59.52 59.53 59.52 59.53 8.3K
18:18 59.51 59.52 59.51 59.52 6.6K
18:19 59.51 59.51 59.50 59.51 15.2K
18:20 59.46 59.49 59.46 59.49 83.0K
18:21 59.49 59.49 59.46 59.46 25.7K
18:22 59.45 59.47 59.43 59.47 35.0K
18:23 59.46 59.48 59.46 59.47 2.6K
18:24 59.50 59.51 59.48 59.49 11.6K
18:25 59.48 59.50 59.48 59.50 24.4K
18:26 59.50 59.59 59.50 59.53 113.7K
18:27 59.51 59.54 59.51 59.52 0.5K
18:28 59.54 59.54 59.52 59.52 1.8K
18:29 59.52 59.55 59.52 59.55 6.4K
18:30 59.54 59.55 59.54 59.54 10.4K
18:31 59.54 59.56 59.53 59.56 18.8K
18:32 59.56 59.58 59.54 59.57 52.3K
18:33 59.57 59.57 59.57 59.57 23.2K
18:34 59.57 59.58 59.57 59.57 3.4K
18:35 59.57 59.58 59.57 59.58 9.5K
18:36 59.59 59.59 59.58 59.58 19.4K
18:37 59.59 59.59 59.51 59.51 136.4K
18:38 59.50 59.52 59.50 59.51 114.4K
18:39 59.50 59.51 59.50 59.51 16.6K
18:45 59.85 59.85 59.85 59.85 940.1K
18:46 59.85 59.85 59.85 59.85 0.0K
18:47 59.85 59.85 59.85 59.85 0.1K
18:48 59.85 59.85 59.85 59.85 0.7K
18:49 59.85 59.85 59.85 59.85 0.2K
19:04 59.79 59.79 59.79 59.79 10.5K
19:05 59.76 59.76 59.71 59.73 355.1K
19:06 59.69 59.69 59.60 59.63 199.4K
19:07 59.58 59.65 59.57 59.65 43.4K
19:08 59.64 59.64 59.64 59.64 4.8K
19:09 59.64 59.64 59.63 59.63 7.5K
19:10 59.64 59.65 59.61 59.62 20.5K
19:11 59.65 59.65 59.61 59.62 26.2K
19:12 59.61 59.63 59.61 59.61 1.5K
19:13 59.62 59.62 59.61 59.61 1.5K
19:14 59.61 59.62 59.61 59.62 0.4K
19:15 59.61 59.61 59.56 59.57 39.6K
19:16 59.57 59.58 59.57 59.57 14.6K
19:17 59.56 59.58 59.55 59.58 25.5K
19:18 59.59 59.59 59.58 59.58 3.2K
19:19 59.57 59.58 59.56 59.57 1.5K
19:20 59.56 59.57 59.56 59.57 13.1K
19:21 59.58 59.60 59.58 59.60 32.9K
19:22 59.60 59.63 59.60 59.63 6.3K
19:23 59.64 59.64 59.63 59.64 1.2K
19:24 59.63 59.66 59.63 59.66 12.9K
19:25 59.67 59.70 59.67 59.70 28.2K
19:26 59.70 59.70 59.69 59.69 9.2K
19:27 59.70 59.70 59.68 59.68 3.1K
19:28 59.65 59.68 59.65 59.65 18.7K
19:29 59.65 59.66 59.65 59.65 0.9K
19:30 59.65 59.67 59.65 59.67 7.2K
19:31 59.67 59.68 59.67 59.68 0.4K
19:32 59.66 59.67 59.66 59.66 3.8K
19:33 59.65 59.65 59.65 59.65 3.4K
19:34 59.66 59.66 59.65 59.65 1.3K
19:35 59.66 59.67 59.66 59.66 6.4K
19:36 59.67 59.67 59.65 59.65 15.8K
19:37 59.67 59.67 59.65 59.65 0.1K
19:38 59.67 59.69 59.67 59.69 1.7K
19:39 59.69 59.69 59.69 59.69 21.1K
19:40 59.67 59.70 59.67 59.70 9.5K
19:41 59.75 59.89 59.75 59.88 100.0K
19:42 59.89 59.89 59.80 59.84 57.1K
19:43 59.85 59.87 59.82 59.82 9.0K
19:44 59.78 59.79 59.78 59.79 15.4K
19:45 59.79 59.79 59.78 59.78 11.0K
19:46 59.79 59.79 59.75 59.75 24.5K
19:47 59.77 59.77 59.76 59.76 2.1K
19:48 59.78 59.79 59.77 59.77 11.3K
19:49 59.79 59.79 59.76 59.79 1.1K
19:50 59.78 59.78 59.78 59.78 2.4K
19:51 59.76 59.78 59.73 59.78 58.1K
19:52 59.74 59.77 59.74 59.75 0.7K
19:53 59.75 59.78 59.75 59.78 2.9K
19:54 59.76 59.78 59.76 59.78 6.2K
19:55 59.85 59.85 59.79 59.81 28.8K
19:56 59.82 59.82 59.81 59.82 3.6K
19:57 59.81 59.81 59.80 59.81 10.7K
19:58 59.81 59.81 59.81 59.81 19.4K
19:59 59.80 59.80 59.80 59.80 4.4K
20:00 59.85 59.88 59.85 59.87 70.0K
20:01 59.88 59.89 59.88 59.89 43.6K
20:02 59.90 59.90 59.89 59.90 71.6K
20:03 59.84 59.84 59.80 59.80 150.1K
20:04 59.82 59.83 59.80 59.83 17.4K
20:05 59.84 59.84 59.81 59.84 3.6K
20:06 59.81 59.81 59.79 59.81 44.5K
20:07 59.81 59.81 59.77 59.77 6.9K
20:08 59.77 59.79 59.77 59.79 16.5K
20:09 59.74 59.77 59.74 59.77 35.9K
20:10 59.76 59.80 59.76 59.80 6.8K
20:11 59.80 59.82 59.80 59.82 12.6K
20:12 59.83 59.84 59.79 59.79 1,901.4K
20:13 59.79 59.79 59.73 59.77 15.8K
20:14 59.79 59.87 59.79 59.87 67.0K
20:15 59.79 59.80 59.78 59.80 16.5K
20:16 59.80 59.82 59.79 59.82 13.2K
20:17 59.81 59.81 59.80 59.81 16.0K
20:18 59.81 59.81 59.81 59.81 1.8K
20:19 59.81 59.81 59.80 59.81 1.2K
20:20 59.80 59.81 59.80 59.80 2.3K
20:21 59.76 59.76 59.72 59.72 38.8K
20:22 59.75 59.75 59.74 59.74 2.1K
20:23 59.75 59.79 59.75 59.79 13.8K
20:24 59.79 59.79 59.79 59.79 4.2K
20:25 59.79 59.79 59.79 59.79 2.4K
20:26 59.79 59.79 59.78 59.79 7.5K
20:27 59.79 59.79 59.72 59.73 7.4K
20:28 59.70 59.70 59.66 59.68 66.6K
20:29 59.70 59.74 59.70 59.74 216.4K
20:30 59.77 59.77 59.77 59.77 3.9K
20:31 59.77 59.80 59.77 59.80 0.5K
20:32 59.79 59.79 59.63 59.63 237.4K
20:33 59.65 59.66 59.65 59.65 134.6K
20:34 59.66 59.70 59.66 59.70 13.9K
20:35 59.70 59.70 59.67 59.67 11.6K
20:36 59.67 59.67 59.65 59.65 22.2K
20:37 59.68 59.70 59.66 59.70 8.0K
20:38 59.69 59.70 59.69 59.70 123.2K
20:39 59.71 59.71 59.70 59.70 0.4K
20:40 59.69 59.69 59.68 59.68 0.5K
20:41 59.66 59.70 59.66 59.70 42.9K
20:42 59.70 59.70 59.69 59.70 8.3K
20:43 59.70 59.70 59.69 59.69 1.4K
20:44 59.69 59.69 59.69 59.69 0.4K
20:45 59.69 59.69 59.67 59.69 0.3K
20:46 59.69 59.70 59.69 59.70 4.2K
20:47 59.69 59.69 59.69 59.69 7.5K
20:48 59.70 59.70 59.70 59.70 4.4K
20:49 59.69 59.70 59.69 59.69 3.1K
20:50 59.70 59.72 59.70 59.72 31.5K
20:51 59.74 59.75 59.74 59.75 14.9K
20:52 59.75 59.76 59.75 59.76 5.0K
20:53 59.77 59.77 59.75 59.75 12.6K
20:54 59.75 59.77 59.75 59.77 5.9K
20:55 59.77 59.77 59.76 59.77 11.9K
20:56 59.78 59.81 59.78 59.81 14.1K
20:57 59.81 59.81 59.80 59.80 2.0K
20:58 59.79 59.79 59.76 59.76 12.0K
20:59 59.85 59.85 59.76 59.76 287.5K
21:00 59.64 59.73 59.64 59.69 184.0K
21:01 59.69 59.81 59.68 59.81 56.3K
21:02 59.79 59.83 59.74 59.78 150.0K
21:03 59.70 59.78 59.70 59.78 8.2K
21:04 59.75 59.75 59.73 59.73 10.9K
21:05 59.65 59.68 59.65 59.68 37.3K
21:06 59.73 59.73 59.71 59.72 6.7K
21:07 59.64 59.67 59.62 59.66 113.2K
21:08 59.66 59.66 59.57 59.57 73.6K
21:09 59.58 59.63 59.53 59.53 197.6K
21:10 59.50 59.50 59.38 59.38 222.8K
21:11 59.35 59.47 59.35 59.47 164.8K
21:12 59.44 59.47 59.44 59.47 21.4K
21:13 59.47 59.50 59.38 59.38 43.7K
21:14 59.38 59.50 59.38 59.49 23.1K
21:15 59.46 59.50 59.39 59.39 19.9K
21:16 59.44 59.45 59.44 59.44 13.9K
21:17 59.37 59.48 59.37 59.48 13.0K
21:18 59.49 59.53 59.49 59.52 4.6K
21:19 59.53 59.53 59.50 59.51 11.2K
21:20 59.54 59.56 59.54 59.56 2.0K
21:21 59.63 59.67 59.62 59.62 206.0K
21:22 59.63 59.64 59.62 59.64 20.0K
21:23 59.62 59.62 59.61 59.61 1.2K
21:24 59.74 59.77 59.68 59.77 130.1K
21:25 59.78 59.88 59.78 59.87 164.0K
21:26 59.90 59.91 59.81 59.81 89.2K
21:27 59.81 59.81 59.72 59.72 15.8K
21:28 59.71 59.78 59.70 59.71 31.2K
21:29 59.72 59.85 59.72 59.81 43.4K
21:30 59.80 59.80 59.75 59.79 1.7K
21:31 59.77 59.84 59.77 59.84 7.0K
21:32 59.84 59.85 59.82 59.84 2.7K
21:33 59.82 59.82 59.76 59.76 5.1K
21:34 59.75 59.77 59.71 59.71 5.7K
21:35 59.70 59.71 59.70 59.71 3.8K
21:36 59.80 59.80 59.78 59.80 12.7K
21:37 59.80 59.80 59.71 59.71 29.8K
21:38 59.69 59.70 59.69 59.69 1.8K
21:39 59.69 59.70 59.69 59.69 0.7K
21:40 59.70 59.70 59.68 59.70 3.2K
21:41 59.65 59.68 59.60 59.60 35.7K
21:42 59.54 59.58 59.54 59.56 32.5K
21:43 59.56 59.56 59.46 59.46 154.5K
21:44 59.47 59.58 59.47 59.57 12.6K
21:45 59.55 59.55 59.50 59.50 28.2K
21:46 59.47 59.50 59.47 59.49 23.4K
21:47 59.50 59.50 59.48 59.49 4.2K
21:48 59.49 59.49 59.48 59.48 17.2K
21:49 59.49 59.49 59.43 59.43 24.6K
21:50 59.41 59.44 59.40 59.40 32.8K
21:51 59.41 59.41 59.37 59.37 50.1K
21:52 59.38 59.49 59.38 59.49 42.6K
21:53 59.49 59.50 59.45 59.50 20.6K
21:54 59.50 59.50 59.48 59.50 2.5K
21:55 59.49 59.49 59.48 59.48 15.7K
21:56 59.49 59.49 59.41 59.47 28.6K
21:57 59.49 59.50 59.48 59.48 29.5K
21:58 59.47 59.47 59.47 59.47 35.9K
21:59 59.47 59.47 59.46 59.46 21.7K
22:00 59.46 59.47 59.45 59.45 10.2K
22:01 59.47 59.47 59.46 59.47 6.0K
22:02 59.47 59.47 59.46 59.47 8.6K
22:03 59.43 59.48 59.43 59.45 8.4K
22:04 59.48 59.60 59.46 59.57 17.8K
22:05 59.55 59.55 59.54 59.55 1.1K
22:06 59.51 59.53 59.48 59.50 4.8K
22:07 59.50 59.50 59.49 59.50 1.7K
22:08 59.50 59.50 59.46 59.46 2.2K
22:09 59.44 59.44 59.44 59.44 6.0K
22:10 59.42 59.44 59.41 59.44 13.2K
22:11 59.40 59.40 59.39 59.40 3.9K
22:12 59.40 59.40 59.36 59.39 18.4K
22:13 59.39 59.40 59.36 59.40 8.5K
22:14 59.40 59.45 59.40 59.44 7.6K
22:15 59.43 59.43 59.40 59.40 4.8K
22:16 59.42 59.42 59.42 59.42 1.7K
22:17 59.38 59.38 59.35 59.37 8.4K
22:18 59.38 59.38 59.35 59.35 3.0K
22:19 59.34 59.34 59.33 59.33 36.8K
22:20 59.33 59.33 59.32 59.33 31.2K
22:21 59.42 59.42 59.39 59.41 12.9K
22:22 59.42 59.48 59.42 59.48 14.6K
22:23 59.48 59.48 59.47 59.47 4.2K
22:24 59.48 59.48 59.47 59.47 6.1K
22:25 59.48 59.48 59.48 59.48 2.9K
22:26 59.48 59.49 59.48 59.49 3.2K
22:27 59.48 59.48 59.45 59.45 7.1K
22:28 59.44 59.44 59.44 59.44 4.2K
22:29 59.45 59.48 59.45 59.48 4.6K
22:30 59.46 59.49 59.46 59.49 2.3K
22:31 59.47 59.47 59.45 59.45 9.1K
22:32 59.45 59.45 59.41 59.45 4.9K
22:33 59.42 59.46 59.42 59.46 8.2K
22:34 59.45 59.47 59.45 59.47 3.4K
22:35 59.47 59.47 59.47 59.47 1.8K
22:36 59.46 59.49 59.46 59.49 14.9K
22:37 59.50 59.50 59.50 59.50 2.1K
22:38 59.50 59.50 59.49 59.49 4.6K
22:39 59.50 59.54 59.50 59.54 8.7K
22:40 59.52 59.58 59.52 59.57 11.6K
22:41 59.55 59.57 59.55 59.57 2.7K
22:42 59.53 59.55 59.47 59.47 58.6K
22:43 59.49 59.49 59.49 59.49 1.4K
22:44 59.49 59.55 59.49 59.55 8.0K
22:45 59.56 59.57 59.53 59.56 8.1K
22:46 59.56 59.57 59.56 59.57 5.2K
22:47 59.57 59.58 59.57 59.57 3.9K
22:48 59.60 59.60 59.56 59.58 56.7K
22:49 59.57 59.57 59.56 59.57 0.6K
22:50 59.56 59.57 59.52 59.52 20.9K
22:51 59.50 59.50 59.49 59.50 22.6K
22:52 59.50 59.50 59.46 59.46 2.3K
22:53 59.48 59.48 59.46 59.47 10.0K
22:54 59.49 59.49 59.47 59.48 0.2K
22:55 59.48 59.48 59.47 59.48 1.1K
22:56 59.49 59.49 59.49 59.49 3.0K
22:57 59.49 59.58 59.49 59.58 44.5K
22:58 59.57 59.59 59.56 59.58 4.7K
22:59 59.58 59.59 59.56 59.56 3.4K
23:00 59.58 59.63 59.58 59.63 26.0K
23:01 59.62 59.65 59.62 59.63 33.3K
23:02 59.63 59.65 59.63 59.65 4.1K
23:03 59.65 59.76 59.65 59.73 107.7K
23:04 59.71 59.71 59.64 59.67 13.7K
23:05 59.67 59.67 59.67 59.67 2.0K
23:06 59.67 59.68 59.67 59.68 0.7K
23:07 59.69 59.71 59.69 59.71 30.8K
23:08 59.72 59.72 59.70 59.72 6.2K
23:09 59.73 59.85 59.73 59.85 129.5K
23:10 59.81 59.83 59.81 59.82 23.7K
23:11 59.78 59.78 59.73 59.78 6.8K
23:12 59.76 59.77 59.75 59.76 30.3K
23:13 59.66 59.67 59.66 59.66 63.2K
23:14 59.67 59.67 59.58 59.58 71.1K
23:15 59.62 59.62 59.62 59.62 4.5K
23:16 59.60 59.63 59.60 59.63 13.8K
23:17 59.63 59.67 59.63 59.67 1.4K
23:18 59.67 59.67 59.65 59.66 1.6K
23:19 59.66 59.66 59.63 59.63 1.7K
23:20 59.62 59.66 59.62 59.66 0.7K
23:21 59.68 59.68 59.68 59.68 0.9K
23:22 59.68 59.68 59.68 59.68 2.5K
23:23 59.68 59.68 59.67 59.68 1.2K
23:24 59.68 59.68 59.68 59.68 0.2K
23:25 59.67 59.68 59.67 59.67 0.5K
23:26 59.68 59.72 59.68 59.70 13.5K
23:27 59.71 59.72 59.70 59.72 4.4K
23:28 59.72 59.72 59.72 59.72 2.4K
23:29 59.70 59.72 59.69 59.69 5.4K
23:30 59.72 59.72 59.70 59.72 3.5K
23:31 59.68 59.68 59.67 59.67 4.7K
23:32 59.65 59.65 59.65 59.65 5.2K
23:33 59.69 59.69 59.69 59.69 8.5K
23:34 59.69 59.69 59.68 59.68 8.8K
23:35 59.65 59.65 59.63 59.63 10.8K
23:36 59.64 59.64 59.63 59.64 6.4K
23:37 59.63 59.65 59.62 59.62 5.9K
23:38 59.61 59.61 59.60 59.61 6.2K
23:39 59.58 59.65 59.58 59.65 34.2K
23:40 59.66 59.66 59.62 59.62 0.8K
23:41 59.62 59.64 59.62 59.64 1.4K
23:42 59.64 59.64 59.62 59.62 0.3K
23:43 59.64 59.64 59.60 59.60 12.4K
23:44 59.56 59.61 59.55 59.55 2.1K
23:45 59.62 59.63 59.59 59.60 0.6K
23:46 59.53 59.54 59.53 59.54 12.2K
23:47 59.54 59.58 59.53 59.54 2.7K
23:48 59.53 59.53 59.52 59.53 2.3K
23:49 59.54 59.54 59.50 59.51 19.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available